Rivaldi_Prediction/data/featuSGD/US0536111091_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
6813,2000-02-04,67.125,67.9375,64.5,66.0,418800.0,0.016083254493850507,1.5,-18.0,29.729729729729726,32.29002701859371,0.43819344675956984,4.772471297507181,0.647681744661611,-1.5978933725784827,18.521148057535132,3.4375,-3.7489463646011814,-3.59375,-12.585842652055902,5.398342652055902,-8.089796326027951,0.9022963260279511,6.010915091035486,65.625,38.868874890378386,4.496046326027951,2,0.46875,4.28125,2.296875,-0.46875,-9.0625,4,-0.12942271880819367,-17.666666666666668,66.0625,1.9230769230769231,66.625,11.0,67.0625,-0.12942271880819367
6814,2000-02-07,65.8125,67.125,64.3125,67.125,291400.0,-0.019553072625698276,3.2857142857142856,-1.1666666666666667,30.054644808743163,30.546977279851735,1.6936474420465402,5.6044147908040145,1.960181744661611,-0.28539337257848274,18.61849530247221,2.8125,-3.674047096483065,-4.418750000000003,-13.362203574660356,4.52470357466035,-8.890476787330186,0.05297678733018074,6.632541883752651,41.37931034482759,14.672354584597173,4.471726787330178,2,1.6875,5.59375,3.609375,0.84375,-3.0,0,-0.15954415954415957,1.5,67.125,-17.666666666666668,66.0625,1.9230769230769231,66.625,-0.15954415954415957
6815,2000-02-08,65.75,66.0,64.5,65.5625,207200.0,-0.0009496676163343043,3.3636363636363638,-0.14285714285714285,41.19850187265918,30.466023784221274,1.5245518069614263,4.956228576452219,2.022681744661611,-0.22289337257848274,18.721103313488573,1.5,-4.0249531545174335,-3.8687500000000057,-12.231014472334223,4.493514472334212,-8.049882236167107,0.31238223616709604,5.881787695377383,39.6551724137931,11.03457908402703,4.181132236167107,2,1.6875,5.65625,3.671875,0.90625,1.9375,1,-0.12737642585551334,3.2857142857142856,65.8125,1.5,67.125,-17.666666666666668,66.0625,-0.12737642585551334
6816,2000-02-09,64.625,65.5,64.0,65.5,182400.0,-0.017110266159695797,2.4285714285714284,-4.666666666666667,43.99999999999999,31.545388863586354,2.2163647079175632,5.335859604897749,3.147681744661611,0.9021066274215173,18.88203583702202,1.75,-4.149924102456922,-4.346874999999997,-12.101274748563782,3.4075247485637945,-8.224074874281897,-0.4696751257180978,6.274858925839652,15.873015873015872,-15.551555192246562,3.8771998742818945,2,1.625,6.625,4.796875,2.03125,-1.3125,2,-0.07640232108317213,3.3636363636363638,65.75,3.2857142857142856,65.8125,1.5,67.125,-0.07640232108317213
6817,2000-02-10,65.0,65.0625,63.375,64.625,247100.0,0.005802707930367523,5.75,-0.42857142857142855,32.69230769230769,31.759064077261574,1.455542558915397,4.24314790314412,2.772681744661611,0.5271066274215173,19.11747158339281,1.6875,-4.320389986669127,-3.378124999999997,-10.365128324782816,3.608878324782822,-6.871626662391407,0.11537666239141231,5.071875854738892,35.61643835616438,3.9051058451885154,3.4935016623914112,2,0.9375,5.9375,4.421875,1.65625,-1.0,3,-0.0692307692307692,2.4285714285714284,64.625,3.3636363636363638,65.75,3.2857142857142856,65.8125,-0.0692307692307692
6818,2000-02-11,63.4375,65.75,62.625,65.0625,236100.0,-0.024038461538461564,1.0833333333333333,-4.333333333333333,34.34343434343434,32.56444877463882,2.8361989622288775,5.0557630802974245,4.335181744661611,2.0896066274215173,19.443354312521393,3.125,-4.4955307624309455,-4.299999999999997,-10.559676719414426,1.959676719414425,-7.429838359707205,-1.1701616402927897,5.696813235075453,18.055555555555554,-15.716421279980093,3.1298383597072115,2,1.84375,7.125,5.984375,3.21875,0.5625,4,-0.07093596059113305,5.75,65.0,2.4285714285714284,64.625,3.3636363636363638,65.75,-0.07093596059113305
6819,2000-02-14,65.6875,66.0,62.6875,63.4375,272600.0,0.035467980295566415,1.3043478260869565,-1.3846153846153846,40.63926940639269,34.10263647418276,0.2937579495530258,2.05979068563407,2.085181744661611,-0.16039337257848274,19.740005201953597,3.3125,-4.419288625915527,-1.5093750000000057,-6.271008088663251,3.2522580886632397,-3.8901915443316284,0.871441544331617,2.4053231174633822,90.74074074074075,53.82729224538061,2.380816544331621,2,-0.40625,4.875,3.734375,0.96875,-3.5625,0,-0.11607992388201716,1.0833333333333333,63.4375,5.75,65.0,2.4285714285714284,64.625,-0.11607992388201716
6820,2000-02-15,67.5,67.75,64.875,65.5625,353100.0,0.027592768791627087,1.358974358974359,0.8611111111111112,45.378151260504204,36.13410082901221,-1.620577323641271,-0.35676922672746514,0.272681744661611,-1.9728933725784827,19.740740150691416,2.875,-4.016700872765952,0.6749999999999972,-2.4065665872375632,3.7565665872375575,-0.8657832936187901,2.2157832936187845,-4.875,95.1219512195122,58.35757775750126,1.5407832936187815,2,-2.21875,3.0625,1.921875,-0.84375,-2.9375,1,-0.06944444444444442,1.3043478260869565,65.6875,1.0833333333333333,63.4375,5.75,65.0,-0.06944444444444442
6821,2000-02-16,65.6875,67.75,64.125,67.75,208700.0,-0.026851851851851904,2.515151515151515,-1.064516129032258,41.53846153846154,37.73050007247028,0.05023608291192261,1.2853553756759482,2.085181744661611,-0.16039337257848274,19.8307761958662,3.625,-3.6685775952220467,-0.9874999999999972,-3.9780553084053736,2.0030553084053793,-2.4827776542026925,0.5077776542026982,-3.0,59.756097560975604,22.553617516492352,1.4952776542026895,2,-0.40625,4.875,3.734375,0.96875,-5.0625,2,0.03044719314938149,1.358974358974359,67.5,1.3043478260869565,65.6875,1.0833333333333333,63.4375,0.03044719314938149
6822,2000-02-17,66.9375,66.9375,64.1875,65.5625,237600.0,0.01902949571836343,3.0,-0.6666666666666666,51.40562248995984,40.13893260138474,-1.187467298867631,0.07358507165652384,0.835181744661611,-1.4103933725784827,19.925677900800277,2.75,-3.216222874853557,0.24062499999999432,-2.7509407205761676,3.232190720576149,-1.2551578602880795,1.7364078602880682,-4.14875,84.14634146341463,40.4931897712274,1.4957828602880776,2,-1.75,3.03125,2.484375,-0.28125,-8.5,3,-0.05415499533146595,2.515151515151515,65.6875,1.358974358974359,67.5,1.3043478260869565,65.6875,-0.05415499533146595
6823,2000-02-18,63.25,66.875,61.875,66.875,327800.0,-0.0550887021475257,1.7586206896551724,-2.6363636363636362,37.49999999999999,40.96619428930216,2.114970723069547,3.4454952460403376,4.522681744661611,2.2771066274215173,20.286622088165412,5.0625,-2.8271443441434485,-3.1343750000000057,-6.197922082008731,-0.07082791799128074,-4.666148541004375,-1.602601458995636,4.5,23.404255319148938,-19.28477284305564,1.5317735410043642,2,1.5625,6.28125,6.171875,3.40625,-5.8125,4,0.011857707509881354,3.0,66.9375,2.515151515151515,65.6875,1.358974358974359,67.5,0.011857707509881354
6824,2000-02-22,64.6875,65.25,63.25,63.25,278800.0,0.022727272727272707,-1.7826086956521738,-0.39655172413793105,43.66666666666667,41.240434821969664,0.5599970503730418,1.8985955189743322,3.085181744661611,0.8396066274215173,20.667072147922045,2.0,-2.356488530757531,-1.5656249999999972,-4.68614152058808,1.554891520588079,-3.1258832602940316,-0.0053667397059626865,2.944999999999993,47.87234042553192,3.644424616790687,1.5602582602940394,2,0.125,4.5625,4.734375,1.96875,-5.75,1,-0.010628019323671523,1.7586206896551724,63.25,3.0,66.9375,2.515151515151515,65.6875,-0.010628019323671523
6825,2000-02-23,64.5,65.5,63.375,64.5,330000.0,-0.0028985507246376274,1.125,0.0,44.25675675675676,41.2689633504982,0.6163539840962358,1.8875245911557101,3.272681744661611,1.0271066274215173,21.01895321329011,2.125,-2.013596630912872,-1.5656249999999972,-4.631104216851313,1.4998542168513183,-3.098364608425655,-0.03288539157433945,3.0173499999999933,44.680851063829785,-2.0070847993675542,1.5327396084256566,2,0.3125,4.28125,4.921875,2.15625,-3.5625,2,-0.036821705426356544,-1.7826086956521738,64.6875,1.7586206896551724,63.25,3.0,66.9375,-0.036821705426356544
6826,2000-02-24,61.875,64.5,60.875,64.5,404200.0,-0.04069767441860461,1.7619047619047619,-100.0,39.817629179331306,42.06066573794526,3.1405007940173704,4.175282266540009,5.897681744661611,3.6521066274215173,21.649028822427912,3.625,-1.6499942263221783,-3.840625000000003,-7.144698193961148,-0.5365518060388581,-5.492661596980582,-2.1885884030194234,5.529502999999991,16.49484536082474,-31.93970089248171,1.6520365969805726,2,2.4375,5.1875,7.546875,4.78125,-0.8125,3,0.04343434343434338,1.125,64.5,-1.7826086956521738,64.6875,1.7586206896551724,63.25,0.04343434343434338
6827,2000-02-25,60.75,61.375,59.6875,61.25,362400.0,-0.018181818181818188,3.5,0.19047619047619047,34.54545454545455,42.08311242705861,4.022218515066655,4.9485385565612745,7.022681744661611,4.777106627421517,22.420384701829104,2.1875,-1.6991772673310663,-4.581249999999997,-8.313025893028609,-0.8494741069713925,-6.447137946514303,-2.7153620534856913,6.393322879999985,14.782608695652174,-30.177159336585206,1.8658879465143028,2,2.96875,4.4375,8.671875,5.90625,-1.3125,4,-0.002057613168724326,1.7619047619047619,61.875,1.125,64.5,-1.7826086956521738,64.6875,-0.002057613168724326
6828,2000-02-28,59.9375,60.8125,59.5625,60.5,384000.0,-0.013374485596707841,1.105263157894737,1.125,35.40372670807453,41.501385460578824,4.789723106719379,5.527586525576027,7.835181744661611,5.589606627421517,23.244552831691724,1.25,-1.7649209658796536,-5.065624999999997,-9.459938572825195,-0.6713114271747997,-7.262781786412603,-2.8684682135873985,6.75847350719998,6.315789473684211,-37.48183049431932,2.197156786412599,2,3.71875,5.1875,9.484375,6.71875,-0.5625,0,-0.02502606882168923,3.5,60.75,1.7619047619047619,61.875,1.125,64.5,-0.02502606882168923
6829,2000-02-29,60.6875,60.8125,59.5,60.0,393600.0,0.012513034410844615,1.8,-1.2222222222222223,37.83783783783784,40.663572858060334,3.6385147101004094,4.449480041896365,7.085181744661611,4.839606627421517,24.119060048811853,1.3125,-1.690017932811699,-3.9625000000000057,-8.55787095461578,0.6328709546157683,-6.2601854773078855,-1.6648145226921187,5.437795626623981,19.791666666666664,-23.51663833017313,2.297685477307887,2,2.9375,4.40625,8.734375,5.96875,-2.3125,1,-0.0535530381050463,1.105263157894737,59.9375,3.5,60.75,1.7619047619047619,61.875,-0.0535530381050463
6830,2000-03-01,58.6875,60.1875,58.125,60.1875,339700.0,-0.032955715756951554,1.75,-2.1818181818181817,36.31123919308358,40.082770375240564,4.757280732075124,6.102767618679607,9.085181744661611,6.839606627421517,25.165134602942846,2.5625,-1.5916068577483884,-5.543750000000003,-10.704982640408787,-0.3825173595912261,-8.124366320204388,-2.963133679795611,6.775266063961581,8.823529411764707,-36.387266838421056,2.5806163202043897,3,3.84375,5.71875,10.734375,7.96875,-0.5625,2,0.004259850905218299,1.8,60.6875,1.105263157894737,59.9375,3.5,60.75,0.004259850905218299
6831,2000-03-02,60.125,60.5,58.6875,59.375,545700.0,0.024494142705005384,1.4166666666666667,-0.5,39.285714285714285,38.73611390810217,2.735420677454364,4.377787199979082,7.647681744661611,5.402106627421517,26.247181708907476,1.8125,-1.7234208623312242,-3.78125,-9.123253985298703,1.5607539852987031,-6.452251992649352,-1.1102480073506484,4.457234136286189,61.53846153846154,14.489697992375362,2.6710019926493533,3,2.375,4.28125,9.296875,6.53125,-2.375,3,0.013513513513513598,1.75,58.6875,1.8,60.6875,1.105263157894737,59.9375,0.013513513513513598
6832,2000-03-03,63.375,63.875,61.6875,62.0,351400.0,0.054054054054053946,-1.1875,1.8333333333333333,49.87212276214834,40.110794215007544,-1.1991686423681713,0.9656315010008143,4.397681744661611,2.1521066274215173,26.882363002041675,3.75,-2.0196069357355526,-0.3968750000000014,-5.644881357054473,4.851131357054463,-3.0208781785272407,2.2271281785272308,-5.25,91.30434782608695,38.911484327867214,2.624003178527233,3,-1.5625,0.96875,6.046875,3.28125,-3.625,4,-0.03648915187376722,1.4166666666666667,60.125,1.75,58.6875,1.8,60.6875,-0.03648915187376722
6833,2000-03-06,58.4375,63.25,58.3125,63.125,503700.0,-0.07790927021696248,1.0,-3.409090909090909,36.635944700460826,39.32960288542911,3.334551916862175,5.500951546926757,9.335181744661611,7.089606627421517,27.459069557342776,5.0625,-2.2536859321069045,-4.899999999999999,-10.410963952359907,0.61096395235991,-7.655481976179956,-2.1445180238200408,-0.197499999999998,5.434782608695652,-40.36792185950547,2.755481976179955,3,3.375,4.875,10.984375,8.21875,5.3125,0,0.01711229946524062,-1.1875,63.375,1.4166666666666667,60.125,1.75,58.6875,0.01711229946524062
6834,2000-03-07,55.3125,58.5,55.25,58.5,648800.0,-0.053475935828877,1.0392156862745099,0.68,28.57142857142857,37.58678864261486,5.576260766192192,8.220451545937607,12.460181744661611,10.214606627421517,28.25734871423744,3.25,-2.9115676758259212,-7.5,-13.940389617177857,-1.059610382822136,-10.720194808588928,-4.2798051914110715,8.5625,0.7246376811594203,-37.23509351483658,3.2201948085889316,3,4.5625,6.5625,14.109375,11.34375,10.875,1,0.07344632768361592,1.0,58.4375,-1.1875,63.375,1.4166666666666667,60.125,0.07344632768361592
6835,2000-03-08,57.375,57.5,54.8125,55.375,567200.0,0.03728813559322042,1.3888888888888888,-0.6274509803921569,35.5119825708061,37.108383463889844,2.6784617851305157,5.795484560548317,10.397681744661611,8.152106627421517,29.130334989710388,2.6875,-2.9887501523483664,-5.018749999999997,-11.737990343184151,1.7004903431841498,-8.378370171592067,-1.6591298284079201,6.327500000000001,28.27586206896552,-6.640637425678815,3.3596201715920744,3,1.96875,4.0,12.046875,9.28125,10.0,2,0.017429193899782147,1.0392156862745099,55.3125,1.0,58.4375,-1.1875,63.375,0.017429193899782147
6836,2000-03-09,59.6875,59.75,57.125,57.5,597400.0,0.04030501089324612,1.2702702702702702,1.09375,37.81512605042017,37.47168029777491,0.025739882147298943,3.2613229803866446,8.085181744661611,5.839606627421517,29.540261723081983,2.625,-3.282757950462468,-2.4593750000000014,-9.196237825060635,4.277487825060632,-5.827806412530322,0.9090564125303118,3.659399999999998,53.79310344827586,24.066833811852344,3.368431412530316,3,-0.34375,1.6875,9.734375,6.96875,1.5,3,-0.02617801047120416,1.3888888888888888,57.375,1.0392156862745099,55.3125,1.0,58.4375,-0.02617801047120416
6837,2000-03-10,60.5,61.5,59.5,59.5625,347000.0,0.013612565445026092,-2.764705882352941,0.42857142857142855,44.883720930232556,38.5250129891258,-0.9230170789307621,2.207593070939062,7.272681744661611,5.027106627421517,29.53391267310652,2.0,-3.5999572670446653,-1.421875,-8.057340294239154,5.213590294239154,-4.73960764711957,1.895857647119577,2.505524000000001,67.4074074074074,35.35791100923192,3.3177326471195765,3,-1.15625,0.875,8.921875,6.15625,1.875,4,-0.045454545454545414,1.2702702702702702,59.6875,1.3888888888888888,57.375,1.0392156862745099,55.3125,-0.045454545454545414
6838,2000-03-13,58.9375,60.625,57.6875,60.625,480600.0,-0.025826446280991733,2.4814814814814814,-1.8,39.351851851851855,38.69323676846069,0.5394437796104867,3.600266238984318,8.835181744661611,6.589606627421517,29.46487072187424,2.9375,-3.6606177818103305,-2.7593749999999986,-9.483041346922377,3.964291346922373,-6.121208173461184,0.6024581734611871,3.7403030400000006,61.6822429906542,30.327452539259497,3.3618331734611866,3,0.40625,2.4375,10.484375,7.71875,3.0625,0,0.01378579003181346,-2.764705882352941,60.5,1.2702702702702702,59.6875,1.3888888888888888,57.375,0.01378579003181346
6839,2000-03-14,58.0625,58.875,56.25,58.6875,374900.0,-0.014846235418875975,4.25,0.37037037037037035,38.37471783295711,38.92251217289108,1.1207926259778205,4.084126073082146,9.710181744661611,7.464606627421517,29.64425634160476,2.6875,-3.535477914866206,-3.253124999999997,-9.888168900818513,3.381918900818519,-6.570646950409255,0.06439695040926097,4.300690918400001,48.598130841121495,18.147060075774547,3.317521950409259,3,1.28125,3.21875,11.359375,8.59375,2.5625,1,0.09795479009687846,2.4814814814814814,58.9375,-2.764705882352941,60.5,1.2702702702702702,59.6875,0.09795479009687846
6840,2000-03-15,62.8125,63.25,58.3125,58.3125,459500.0,0.08180839612486546,-1.1944444444444444,-7.2,51.57232704402515,40.28769136825896,-3.3330473072594557,-1.0909912336244716,4.960181744661611,2.7146066274215173,30.175767332335703,5.1875,-3.261550697767973,1.7312500000000028,-4.286418612204841,7.7489186122048395,-1.277584306102412,4.740084306102418,-8.0,93.75,58.991672667715704,3.0088343061024183,3,-3.46875,-1.53125,6.609375,3.84375,-0.1875,2,0.0537313432835822,4.25,58.0625,2.4814814814814814,58.9375,-2.764705882352941,60.5,0.0537313432835822
6841,2000-03-16,67.6875,70.0,62.8125,63.0,553500.0,0.07761194029850738,-1.8395061728395061,1.0416666666666667,60.33519553072625,41.45025500921206,-7.847770630678099,-6.122370881539098,-0.0017162753125035124,-2.1603933725784827,30.528121059206843,7.1875,-2.956992672458064,6.506250000000001,0.11162077738386245,12.900879222616148,3.3089353886919355,9.703564611308074,-12.706249999999997,83.18181818181817,44.000751585865984,3.197314611308072,3,-5.28125,-5.28125,1.734375,-1.03125,-7.375,3,-0.004616805170821747,-1.1944444444444444,62.8125,4.25,58.0625,2.4814814814814814,58.9375,-0.004616805170821747
6842,2000-03-17,63.3125,67.25,63.25,67.0,486200.0,-0.06463527239150513,-1.098360655737705,-0.7866666666666666,54.54545454545455,43.440200547544706,-3.8918368123256784,-2.1427302263477657,4.159205981004561,2.2146066274215173,30.899516419309958,4.4375,-2.5250475388383364,2.3125,-3.5810178485840254,8.206017848584018,-0.6342589242920127,5.259258924292013,-7.730499999999999,51.36363636363637,7.6938150058526205,2.9467589242920105,3,-0.90625,-0.90625,5.4375,3.34375,0.125,4,-0.033563672260612076,-1.8395061728395061,67.6875,-1.1944444444444444,62.8125,4.25,58.0625,-0.033563672260612076
6843,2000-03-20,64.0,66.8125,63.4375,63.4375,299000.0,0.010858835143139123,-11.0,-0.15254237288135594,54.468802698145026,46.317686561624306,-4.142998615284114,-2.920918160234635,3.178593555247062,1.5271066274215173,30.543416924197007,3.5,-2.222393696812901,2.9624999999999986,-3.000433753394205,8.925433753394202,-0.018966876697106727,5.943966876697104,-7.841279999999998,56.36363636363636,9.27379130514774,2.981466876697103,3,-1.59375,-1.59375,4.4375,2.65625,0.6875,0,-0.025390625,-1.098360655737705,63.3125,-1.8395061728395061,67.6875,-1.1944444444444444,62.8125,-0.025390625
6844,2000-03-21,64.0,64.5,61.625,63.9375,374700.0,0.0,4.411764705882353,0.1111111111111111,57.57575757575757,48.769217117730015,-3.107911800859938,-3.135840996124685,2.8713783059563696,1.5271066274215173,29.983584078605187,2.875,-2.461826878091351,2.996875000000003,-2.884836591875228,8.878586591875234,0.05601920406238747,5.937730795937618,-7.2876288,48.663101604278076,-3.1322113970264027,2.9408557959376163,3,-0.875,-1.59375,3.921875,2.65625,1.1875,1,-0.03125,-11.0,64.0,-1.098360655737705,63.3125,-1.8395061728395061,67.6875,-0.03125
6845,2000-03-22,62.125,63.25,60.25,63.125,399000.0,-0.029296875,3.8,-16.0,52.816901408450704,50.436081046400076,-0.5456471981469946,-1.5261389540911097,4.332461347240454,3.4021066274215173,29.401415223341733,3.75,-1.924283504847196,1.2406250000000014,-4.436150603280396,6.917400603280392,-1.5977628016401937,4.0790128016401965,-4.881123647999999,19.230769230769234,-30.037804234284046,2.838387801640196,3,1.0,0.28125,5.796875,4.53125,3.5,2,-0.024144869215291798,4.411764705882353,64.0,-11.0,64.0,-1.098360655737705,63.3125,-0.024144869215291798
6846,2000-03-23,64.5625,64.6875,61.5,61.625,443100.0,0.039235412474849074,1.0,-2.9375,51.71171171171171,51.19474668878665,-2.4796698070498806,-3.954736207711221,1.514938370934857,0.9646066274215173,28.177285415065956,3.1875,-0.7218482916963112,3.543750000000003,-2.354663591359653,9.442163591359659,0.5945432043201748,6.492956795679831,-6.808378702079999,61.60714285714286,16.92646875415089,2.949206795679828,3,-1.4375,-2.15625,3.359375,2.09375,1.125,3,-0.030009680542110395,3.8,62.125,4.411764705882353,64.0,-11.0,64.0,-0.030009680542110395
6847,2000-03-24,60.625,64.125,58.875,63.9375,657000.0,-0.06098741529525653,1.847457627118644,-1.127659574468085,53.246753246753244,52.73862462155347,1.6510518619617756,-0.028544544521139414,5.040989620829848,4.902106627421517,26.533249649055513,5.6875,0.06814354061953054,-0.38750000000000284,-6.287377340384154,5.512377340384155,-3.3374386701920784,2.5624386701920727,-2.381043553996797,22.04724409448819,-26.457735871923123,2.949938670192078,3,2.5,1.78125,7.296875,6.03125,5.125,4,-0.005154639175257714,1.0,64.5625,3.8,62.125,4.411764705882353,64.0,-0.005154639175257714
6848,2000-03-27,58.4375,62.5,56.875,60.0,451700.0,-0.03608247422680411,-1.4,0.4716981132075472,54.770992366412216,54.560432903048486,4.202059612687314,2.151105642261612,6.803287448373709,7.089606627421517,24.939015366004007,5.625,0.6099448694778715,-2.5,-8.49478940414086,3.494789404140853,-5.49739470207043,0.49739470207043013,11.5625,20.0,-33.12169366231852,2.997394702070427,3,5.0,3.96875,9.140625,8.21875,7.25,0,0.0855614973262031,1.847457627118644,60.625,1.0,64.5625,3.8,62.125,0.0855614973262031
6849,2000-03-28,57.4375,59.75,57.1875,58.5625,417600.0,-0.01711229946524062,-2.1538461538461537,0.72,50.09861932938856,54.3966876014222,5.703906702148032,3.0515966677888287,7.349638960580364,8.089606627421517,23.24200858071046,2.5625,0.806379077907863,-3.3374999999999986,-9.53363631734787,2.85863631734788,-6.435568158673938,-0.2394318413260592,12.299999999999997,7.199999999999999,-47.03771937461846,3.098068158673939,3,6.0,4.96875,9.734375,9.21875,9.5,1,0.12622415669205655,-1.4,58.4375,1.847457627118644,60.625,1.0,64.5625,0.12622415669205655
6850,2000-03-29,58.9375,59.25,57.25,57.9375,507300.0,0.02611534276387384,1.4615384615384615,-0.8888888888888888,48.78542510121457,53.1133797759209,4.019082409938008,1.6562006211727294,5.4544391064648465,6.589606627421517,21.097128843731344,2.0,1.3635480641613924,-1.8500000000000014,-8.029390618908309,4.329390618908313,-4.939695309454159,1.2396953094541558,10.542749999999998,26.400000000000002,-26.741689572343336,3.089695309454156,3,3.125,3.46875,8.09375,7.71875,8.3125,2,0.10604453870625652,-2.1538461538461537,57.4375,-1.4,58.4375,1.847457627118644,60.625,0.10604453870625652
6851,2000-03-30,60.9375,61.75,58.8125,59.1875,478200.0,0.03393425238600223,-1.35,1.75,50.682261208577,52.68413607182339,1.0738266874378937,-0.29492906473173264,3.2758182690744064,4.589606627421517,18.778935606758633,2.9375,2.124023666707238,0.109375,-6.062355303100574,6.281105303100581,-2.976490151550287,3.195240151550287,8.290644999999998,56.03448275862068,4.503269496319895,3.0858651515502893,3,0.90625,1.46875,5.859375,5.71875,5.25,3,0.07692307692307687,1.4615384615384615,58.9375,-2.1538461538461537,57.4375,-1.4,58.4375,0.07692307692307687
6852,2000-03-31,61.0625,62.625,60.3125,60.3125,268300.0,0.002051282051282133,-5.166666666666667,0.42857142857142855,53.46938775510205,52.573089967040836,0.6661531137999646,-0.6345946616515761,3.0404876202832725,4.464606627421517,18.284436598070787,2.3125,2.101218688018264,0.3500000000000014,-5.706396140488636,6.406396140488646,-2.6781980702443207,3.3781980702443235,7.918582099999995,72.82608695652173,21.64619917534963,3.028198070244321,3,-0.28125,1.34375,4.625,5.59375,4.5625,4,0.07574206755373591,-1.35,60.9375,1.4615384615384615,58.9375,-2.1538461538461537,57.4375,0.07574206755373591
6853,2000-04-03,59.4375,60.9375,58.75,60.8125,470800.0,-0.026612077789150423,1.6923076923076923,-1.8333333333333333,52.191235059760956,51.97480968748566,1.761100278216496,1.1269430393234359,4.437285787248044,6.089606627421517,16.801224063766192,2.3125,1.2608069582590105,-1.3250000000000028,-7.318499768389387,4.668499768389381,-4.321749884194695,1.6717498841946892,9.301460457999994,41.37931034482759,-9.708810109703805,2.996749884194693,4,1.34375,2.96875,5.015625,7.21875,6.6875,0,0.10620399579390116,-5.166666666666667,61.0625,-1.35,60.9375,1.4615384615384615,58.9375,0.10620399579390116
6854,2000-04-04,59.375,61.125,57.4375,58.8125,381200.0,-0.001051524710830698,-1.2264150943396226,-0.4090909090909091,43.559718969555036,50.946233860941696,1.2276516576314123,1.5909703178089387,4.336673123706035,6.152106627421517,14.664766010996724,3.6875,0.9123939901404299,-1.5906250000000028,-7.058755604021002,3.877505604020996,-4.324690302010502,1.1434403020104966,9.12668124884,39.53488372093023,-5.9024650019850355,2.7340653020104986,4,1.40625,3.03125,5.015625,7.28125,8.0,1,0.10631578947368414,1.6923076923076923,59.4375,-5.166666666666667,61.0625,-1.35,60.9375,0.10631578947368414
6855,2000-04-05,58.375,60.5,58.0625,59.125,205300.0,-0.01684210526315788,-2.5454545454545454,-1.3333333333333333,29.58904109589041,48.488159348072664,1.832478535345814,2.8140045391229336,5.128354291988373,7.152106627421517,12.322405590053076,2.4375,0.45434458481145157,-2.640625,-7.98745679063714,2.7062067906371325,-5.31404089531857,0.032790895318569824,9.894147623863205,18.072289156626507,-21.65744207225031,2.6734158953185663,4,2.125,4.03125,5.984375,8.28125,7.0625,2,0.14668094218415417,-1.2264150943396226,59.375,1.6923076923076923,59.4375,-5.166666666666667,61.0625,0.14668094218415417
6856,2000-04-06,58.125,58.4375,57.625,58.1875,247000.0,-0.004282655246252709,1.8888888888888888,0.08333333333333333,36.120401337792636,46.58523135818815,1.1994201223464032,3.0998762676285594,5.142686654706367,7.402106627421517,10.925125387215386,0.8125,-0.18322757425087133,-2.8125,-8.285219424083081,2.660219424083081,-5.548859712041541,-0.0761402879584594,9.916264671385946,13.253012048192772,-23.972173188120564,2.7363597120415424,4,1.625,4.28125,5.34375,8.53125,8.375,3,0.15698924731182795,-2.5454545454545454,58.375,-1.2264150943396226,59.375,1.6923076923076923,59.4375,0.15698924731182795
6857,2000-04-07,57.75,57.9375,56.25,57.25,581500.0,-0.006451612903225823,2.857142857142857,-8.0,32.993197278911566,44.165476348465866,1.2557715948280261,3.4343717429759053,5.286906618980758,7.777106627421517,10.30131774753578,1.875,-0.5285263554171848,-3.049999999999997,-8.704178706240597,2.60417870624061,-5.877089353120297,-0.22291064687969708,10.067939377958226,30.76923076923077,-3.8683845704092796,2.8270893531203027,4,1.6875,4.65625,5.703125,8.90625,8.875,4,0.14610389610389607,1.8888888888888888,58.125,-2.5454545454545454,58.375,-1.2264150943396226,59.375,0.14610389610389607
6858,2000-04-10,59.75,61.5,57.6875,57.875,315300.0,0.03463203463203457,-2.388888888888889,3.75,39.57055214723926,42.99569110600483,-0.6017517995789277,1.5793366340345472,3.13706954571807,5.777106627421517,8.816617341424376,3.8125,-1.001260239286239,-1.0906250000000028,-6.699956247080451,4.518706247080445,-3.8952906235402267,1.714040623540221,7.605221802839893,66.66666666666666,32.406806473576566,2.804665623540225,4,-0.3125,2.65625,3.328125,6.90625,6.75,0,0.09832635983263605,2.857142857142857,57.75,1.8888888888888888,58.125,-2.5454545454545454,58.375,0.09832635983263605
6859,2000-04-11,63.75,64.25,59.4375,59.5,478000.0,0.06694560669456062,-1.2,2.2666666666666666,53.611111111111114,43.53187844043778,-4.036654856850873,-2.079331404051068,-1.0096738953049709,1.7771066274215173,7.170844447053597,4.8125,-1.1739258678979851,2.625,-2.9679643302992247,8.217964330299232,-0.17148216514961234,5.421482165149612,3.161012930726301,93.75,55.21011617635335,2.796482165149615,4,-3.5,-1.34375,-1.1875,2.90625,1.1875,1,0.0372549019607844,-2.388888888888889,59.75,2.857142857142857,57.75,1.8888888888888888,58.125,0.0372549019607844
6860,2000-04-12,66.1875,67.375,63.125,63.5,561900.0,0.038235294117647145,-1.4727272727272727,0.6323529411764706,53.611111111111114,43.85730620738602,-5.964859810079929,-4.480751076057388,-3.5464553344780967,-0.6603933725784827,7.2689837314935835,4.25,-1.1733557870203057,4.893749999999997,-1.1026990588838572,10.890199058883852,1.89552547055807,7.891974529441924,-9.9375,89.32584269662921,51.48536292691516,2.9982245294419263,4,-4.375,-3.78125,-5.3125,0.46875,-2.25,2,0.01794145420207749,-1.2,63.75,-2.388888888888889,59.75,2.857142857142857,57.75,0.01794145420207749
6861,2000-04-13,67.375,68.0,65.625,65.9375,649600.0,0.01794145420207749,-1.303030303030303,0.5348837209302325,67.0886075949367,45.37055285625654,-6.8651091231190975,-6.000512584348947,-4.807380797624859,-1.8478933725784827,7.28246858501001,2.375,-0.8439792491360976,6.096874999999997,0.16934181400667114,12.024408185993323,3.133108407003334,9.06064159299666,-10.902500000000003,94.68085106382979,52.57714059100905,2.963766592996663,4,-5.25,-4.25,-7.015625,-0.71875,-4.4375,3,-0.0287569573283859,-1.4727272727272727,66.1875,-1.2,63.75,-2.388888888888889,59.75,-0.0287569573283859
6862,2000-04-14,61.1875,66.75,60.8125,66.75,472600.0,-0.09183673469387754,1.1348314606741574,-3.869565217391304,55.78947368421053,45.77035714786204,-0.7353422938866601,0.020685645571987266,1.2514144052592968,4.339606627421517,6.815284835056021,6.5625,-0.6921112986528186,0.015625,-5.834036905434729,5.865286905434729,-2.9092059527173717,2.9404559527173646,-4.253900000000002,33.939393939393945,-10.507529091336814,2.9248309527173646,4,0.9375,1.9375,-0.828125,5.46875,1.375,4,0.08682328907048009,-1.303030303030303,67.375,-1.4727272727272727,66.1875,-1.2,63.75,0.08682328907048009
6863,2000-04-17,62.375,62.625,59.5,61.25,400500.0,0.019407558733401498,2.8461538461538463,-0.20224719101123595,60.313315926892955,47.63186792089958,-1.6341906043205014,-1.3647697714745703,-0.08789794338058243,3.1521066274215173,6.258099988748084,3.125,-0.7251220516617423,1.2843749999999972,-4.443769246888124,7.012519246888111,-1.5796971234440633,4.148447123444058,-4.998744000000002,34.306569343065696,-14.23832480353611,2.8640721234440574,4,-0.25,0.75,-2.015625,4.28125,2.3125,0,0.06813627254509025,1.1348314606741574,61.1875,-1.303030303030303,67.375,-1.4727272727272727,66.1875,0.06813627254509025
6864,2000-04-18,62.0,62.6875,60.0625,62.125,413600.0,-0.006012024048096198,3.2,-0.1111111111111111,56.71232876712329,50.645566551036566,-0.9472942421085406,-1.2092880914470996,0.17011440489619645,3.5271066274215173,6.193797321681392,2.625,-0.8833033719372878,1.0093749999999986,-4.5728858782783846,6.591635878278382,-1.7817554391391965,3.8005054391391937,-4.198794240000005,29.411764705882355,-21.028225912425036,2.791130439139193,4,0.125,1.125,-1.640625,4.65625,-0.4375,1,0.07258064516129026,2.8461538461538463,62.375,1.1348314606741574,61.1875,-1.303030303030303,67.375,0.07258064516129026
6865,2000-04-19,60.625,62.25,60.0625,61.75,257000.0,-0.022177419354838745,1.0588235294117647,9.0,49.29577464788732,52.10949691882487,0.8721481425974389,0.050144737271679674,1.4117519711574218,4.902106627421517,6.506645791708989,2.1875,-0.9051329021447714,-0.2906249999999986,-5.848969100965348,5.267719100965351,-3.06979705048267,2.4885470504826728,-2.4158424704000083,13.23529411764706,-34.98937617233325,2.7791720504826745,4,1.5,2.5,-0.3125,6.03125,2.0625,2,0.07113402061855667,3.2,62.0,2.8461538461538463,62.375,1.1348314606741574,61.1875,0.07113402061855667
6866,2000-04-20,62.625,63.0,59.125,60.5625,325700.0,0.03298969072164959,1.7555555555555555,-1.8333333333333333,53.246753246753244,54.35989202636283,-0.4720383526772096,-2.2160693602787376,-0.6648522710912914,2.9021066274215173,6.546802248745048,3.875,-0.5576122484900452,1.8062499999999986,-3.548270348069863,7.16077034806986,-0.8710101740349288,4.483510174034926,-4.024208771584007,45.90163934426229,0.7562948731725498,2.677260174034929,4,0.21875,0.5,-2.3125,4.03125,1.0625,3,0.020958083832335328,1.0588235294117647,60.625,3.2,62.0,2.8461538461538463,62.375,0.020958083832335328
6867,2000-04-24,60.3125,63.5,59.625,62.375,281400.0,-0.036926147704590795,-1.2545454545454546,-1.0,51.76767676767676,55.71512809530033,2.505676844395296,0.0756996944966204,1.53050340067702,5.214606627421517,6.67119903125425,3.875,0.21184236738322682,-0.4906250000000014,-5.849348059549428,4.868098059549425,-3.169986529774718,2.1887365297747152,-1.3357404207206471,27.142857142857142,-17.71552245221395,2.679361529774714,4,3.25,1.8125,2.09375,6.34375,0.9375,0,0.04352331606217619,1.7555555555555555,62.625,1.0588235294117647,60.625,3.2,62.0,0.04352331606217619
6868,2000-04-25,63.4375,63.6875,59.1875,60.375,872700.0,0.051813471502590636,1.5263157894736843,-1.4848484848484849,57.30337078651685,56.12537917034541,-0.046090176706101715,-2.7990134539427487,-1.6273716650907133,2.0896066274215173,6.357614240132167,4.5,0.8728434444432338,2.3843749999999986,-2.97618930528094,7.744939305280937,-0.2959071526404742,5.064657152640471,4.5625,94.52054794520548,46.96510587636364,2.6802821526404697,4,0.125,-1.3125,-1.03125,3.21875,-0.625,1,-0.01379310344827589,-1.2545454545454546,60.3125,1.7555555555555555,62.625,1.0588235294117647,60.625,-0.01379310344827589
6869,2000-04-26,64.6875,65.0,61.8125,63.1875,601700.0,0.019704433497536922,2.0,0.4897959183673469,61.24721603563474,56.97383527307026,-1.2841643196351455,-3.6659686700616305,-2.9689347567597366,0.8396066274215173,5.96497574093697,3.1875,1.7220073019815487,3.2718750000000014,-2.039525815078889,8.583275815078885,0.6161745924605526,5.927575407539443,3.136250000000004,94.68085106382979,41.603344919124986,2.6557004075394426,4,-1.125,-2.5625,-2.28125,1.96875,-1.0,2,0.0,1.5263157894736843,63.4375,-1.2545454545454546,60.3125,1.7555555555555555,62.625,0.0
6870,2000-04-27,65.1875,67.0,62.8125,62.8125,590900.0,0.007729468599033895,-2.526315789473684,1.5833333333333333,62.47240618101546,56.46092400485679,-2.1690282277802595,-3.8722592572082846,-3.615006869336028,0.33960662742151726,5.749642178954966,4.1875,2.373104057359946,3.4593750000000014,-1.9722082903006566,8.89095829030066,0.743583354849676,6.175166645150334,2.463525000000004,76.98412698412699,18.08962752073809,2.715791645150331,4,-2.125,-3.0625,-2.421875,1.46875,-1.375,3,-0.0556088207094918,2.0,64.6875,1.5263157894736843,63.4375,-1.2545454545454546,60.3125,-0.0556088207094918
6871,2000-04-28,65.625,68.75,63.5,63.5,630700.0,0.006711409395973256,-3.9411764705882355,0.8947368421052632,63.87665198237886,57.35949937131994,-3.2194285106918556,-4.153531350452852,-4.138075652225979,-0.09789337257848274,6.423412397003182,5.25,2.401095592687639,3.6625000000000014,-2.0239913796229416,9.348991379622944,0.8192543101885263,6.5057456898114765,-6.4375,67.3202614379085,4.667008257333798,2.8432456898114724,4,-1.6875,-3.125,-2.859375,1.03125,-2.4375,4,-0.04476190476190478,-2.526315789473684,65.1875,2.0,64.6875,1.5263157894736843,63.4375,-0.04476190476190478
6872,2000-05-01,65.6875,67.5625,65.125,65.125,331400.0,0.0009523809523810378,-7.666666666666667,0.2647058823529412,61.22931442080378,57.46127698175448,-2.879260088259656,-4.059926706514645,-4.327479823967266,-0.16039337257848274,6.958430813642874,2.4375,2.239894253372256,3.4937499999999986,-2.4106278361126954,9.398127836112685,0.5415610819436552,6.445938918056342,-6.308750000000003,67.97385620915033,5.587512903609145,2.9521889180563443,5,-1.75,-3.1875,-2.921875,0.96875,-2.125,0,-0.03044719314938149,-3.9411764705882355,65.625,-2.526315789473684,65.1875,2.0,64.6875,-0.03044719314938149
6873,2000-05-02,65.75,67.3125,65.4375,66.0625,393400.0,0.0009514747859182826,-3.0,-0.5555555555555556,54.44444444444445,57.209289834790155,-2.6962047907793476,-3.821175796482514,-4.3998968953078474,-0.22289337257848274,7.498142578757691,1.875,1.640025030322839,3.2406250000000014,-2.7180146529038183,9.199264652903821,0.2613051735480951,6.219944826451915,-6.183825000000006,56.75675675675676,-1.5936272220307757,2.9793198264519116,5,-1.8125,-3.25,-2.984375,0.90625,-3.0,1,-0.0684410646387833,-7.666666666666667,65.6875,-3.9411764705882355,65.625,-2.526315789473684,65.1875,-0.0684410646387833
6874,2000-05-03,65.6875,66.75,65.4375,65.5625,431100.0,-0.0009505703422053591,-6.0,-0.4,48.757763975155285,57.149510871153275,-2.2972000657371794,-3.4377673352783518,-4.394586702216856,-0.16039337257848274,7.712243673521544,1.3125,1.7372044393883783,2.862499999999997,-3.0657441706940887,8.790744170694083,-0.10162208534704575,5.82662208534704,-5.937648500000009,48.421052631578945,-5.76282997788077,2.964122085347043,5,-1.75,-3.1875,-2.765625,0.375,-2.5,2,-0.043767840152236004,-3.0,65.75,-7.666666666666667,65.6875,-3.9411764705882355,65.625,-0.043767840152236004
6875,2000-05-04,66.9375,67.625,64.6875,65.6875,284200.0,0.01902949571836343,1.2380952380952381,10.0,48.91640866873065,56.66836147359521,-2.8581731853079333,-4.230284462214726,-5.682385919638264,-1.4103933725784827,8.02690105722023,2.9375,1.657448086162475,3.684375000000003,-2.1262995860301714,9.495049586030184,0.7790377069849086,6.58971229301509,-7.007645530000012,65.47619047619048,15.736819347859452,2.90533729301509,5,-2.96875,-4.4375,-4.015625,-0.9375,-3.9375,3,-0.048552754435107426,-6.0,65.6875,-3.0,65.75,-7.666666666666667,65.6875,-0.048552754435107426
6876,2000-05-05,67.25,67.6875,65.75,66.6875,237700.0,0.00466853408029877,1.6956521739130435,0.45,71.17903930131004,58.8251795328878,-2.7330313182916512,-4.030770616261833,-5.94520865485174,-1.7228933725784827,8.24172732048968,1.9375,1.746977818818948,3.5406249999999986,-2.00142047907228,9.082670479072284,0.7696022604638557,6.311647739536141,-7.143742619400015,85.41666666666666,32.28747213486587,2.771022739536142,5,-3.28125,-4.75,-5.015625,-1.53125,-4.125,4,-0.0511152416356877,1.2380952380952381,66.9375,-6.0,65.6875,-3.0,65.75,-0.0511152416356877
6877,2000-05-08,66.1875,68.5625,65.875,67.25,360100.0,-0.01579925650557623,-2.185185185185185,-1.8888888888888888,63.43612334801762,59.506596484165655,-0.8376059525590165,-2.4282408745976625,-4.808085834072969,-0.6603933725784827,8.178022858546532,2.6875,2.157323521781251,2.0562500000000057,-2.8203354372005265,6.932835437200531,-0.3820427186002604,4.494542718600272,-5.908367767012017,38.70967741935484,-16.106443241880193,2.4382927186002625,5,-0.90625,-3.6875,-4.0625,-0.9375,-1.0,0,-0.04532577903682722,1.6956521739130435,67.25,1.2380952380952381,66.9375,-6.0,65.6875,-0.04532577903682722
6878,2000-05-09,65.625,67.0,65.4375,66.1875,377400.0,-0.008498583569405138,-2.3333333333333335,0.5294117647058824,62.60869565217391,59.657871997114455,0.07579324325774905,-1.47885490561616,-4.149767440635102,-0.09789337257848274,9.096627753522068,1.5625,2.322433689479041,1.2000000000000028,-3.254927786053088,5.6549277860530935,-1.0274638930265496,3.427463893026548,-5.176450411671773,24.193548387096776,-32.43832002401863,2.227463893026546,5,0.15625,-3.125,-4.03125,-1.59375,-1.0,1,-0.03142857142857147,-2.185185185185185,66.1875,1.6956521739130435,67.25,1.2380952380952381,66.9375,-0.03142857142857147
6879,2000-05-10,66.125,66.625,63.875,64.0,466500.0,0.007619047619047636,-1.3157894736842106,-3.7777777777777777,70.37037037037037,60.53542357370943,-0.22222268269611334,-1.888634139799393,-4.570341876632767,-0.5978933725784827,9.094823292599616,2.75,2.7532214297135553,1.5812499999999972,-2.92424737309301,6.086747373092997,-0.6714986865464994,3.833998686546501,-5.510421403438336,48.0,-13.537909209693318,2.2527486865465005,5,0.0,-3.625,-4.53125,-3.375,0.75,2,-0.051039697542533125,-2.3333333333333335,65.625,-2.185185185185185,66.1875,1.6956521739130435,67.25,-0.051039697542533125
6880,2000-05-11,67.375,67.5,65.3125,65.875,413800.0,0.018903591682419618,1.5,0.7058823529411765,68.62745098039215,61.06329012904425,-1.2620075301803553,-3.209669556842627,-5.660277778148426,-1.8478933725784827,8.469031075878702,2.1875,2.820248323625158,2.7718749999999943,-1.8545072614379734,7.398257261437969,0.45868386928100335,5.085066130718978,-6.597712975369568,74.66666666666667,10.69024335679768,2.313191130718987,5,-1.15625,-4.875,-5.78125,-4.625,0.125,3,-0.06215213358070504,-1.3157894736842106,66.125,-2.3333333333333335,65.625,-2.185185185185185,66.1875,-0.06215213358070504
6881,2000-05-12,65.4375,67.3125,64.3125,67.3125,309700.0,-0.0287569573283859,2.2,-1.25,70.70707070707071,62.11637416085168,0.7220274822863928,-1.50176067676027,-3.628269435552987,0.08960662742151726,7.528050797403904,3.0625,2.6184264511221826,0.9312500000000057,-3.5288988351376247,5.391398835137629,-1.2988244175688095,3.161324417568821,-4.500758715862176,33.33333333333333,-33.843987258441615,2.230074417568812,5,0.78125,-2.9375,-3.984375,-2.6875,0.625,4,-0.03724928366762181,1.5,67.375,-1.3157894736842106,66.125,-2.3333333333333335,65.625,-0.03724928366762181
6882,2000-05-15,66.5,68.125,65.8125,66.25,472500.0,0.01623686723973261,-3.111111111111111,-0.13333333333333333,64.84848484848484,63.2723786501895,-0.2381421856369741,-2.2618195041370086,-4.686739436406015,-0.9728933725784827,8.013128334138894,2.6875,2.3562548307664954,1.7281250000000057,-2.5279223616652047,5.984172361665223,-0.3998986808326066,3.856148680832611,-5.406993541544935,61.76470588235294,-1.8731675618405532,2.1280236808326083,5,-0.28125,-4.0,-5.421875,-3.75,-0.1875,0,-0.050751879699248104,2.2,65.4375,1.5,67.375,-1.3157894736842106,66.125,-0.050751879699248104
6883,2000-05-16,66.625,67.3125,65.0,66.4375,436100.0,0.001879699248120259,1.96,0.75,60.54421768707483,64.58198461818057,-0.25252656064716916,-2.162992591243153,-4.646999101059016,-1.0978933725784827,8.589728722578386,2.3125,2.0077582067510065,1.640625,-2.5351736550952637,5.816423655095264,-0.44727432754763186,3.728524327547632,-5.378853670714037,64.70588235294117,4.788409376109911,2.08789932754763,5,-0.40625,-3.40625,-5.703125,-3.875,-0.9375,1,-0.02157598499061919,-3.111111111111111,66.5,2.2,65.4375,1.5,67.375,-0.02157598499061919
6884,2000-05-17,66.5,66.8125,65.4375,66.25,196200.0,-0.0018761726078799779,2.142857142857143,1.3333333333333333,57.4468085106383,65.52980682283697,-0.00017101800372643083,-1.7745608970717939,-4.254571184355854,-0.9728933725784827,9.213540344400425,1.375,1.7642442002172487,1.2906250000000057,-2.688406181674438,5.269656181674449,-0.698890590837209,3.2801405908372274,-5.103776597299756,57.377049180327866,-0.3658430595387827,1.9895155908372213,5,-0.28125,-2.5625,-5.578125,-3.8125,-0.0625,2,-0.02819548872180455,1.96,66.625,-3.111111111111111,66.5,2.2,65.4375,-0.02819548872180455
6885,2000-05-18,64.9375,66.0,64.0,65.625,329400.0,-0.023496240601503793,1.7826086956521738,-2.75,46.540880503144656,62.79223362304083,1.3955512713906444,0.13448110864888463,-2.5037765821124367,0.5896066274215173,9.659568881652254,2.5,1.7187875642473784,-0.48749999999999716,-3.8383149048129326,2.8633149048129383,-2.1629074524064578,1.1879074524064706,-3.394201065353762,22.727272727272727,-32.40773228935083,1.675407452406466,5,1.28125,-1.0,-3.609375,-2.53125,1.6875,3,0.029836381135707413,2.142857142857143,66.5,1.96,66.625,-3.111111111111111,66.5,0.029836381135707413
6886,2000-05-19,63.9375,64.5,63.625,64.0,260400.0,-0.015399422521655493,-1.5454545454545454,0.09090909090909091,41.95402298850575,60.40533358309505,2.096755433589493,1.304747020097409,-1.3977700329784142,1.5896066274215173,9.921659179185214,1.3125,1.8091696107662614,-1.5531249999999943,-4.719372519582734,1.6131225195827525,-3.1362487597913713,0.029998759791375562,-2.2500670440466877,6.944444444444445,-44.64291683016279,1.5831237597913719,5,1.9375,0.0,-1.828125,-1.53125,5.75,4,0.055718475073313734,1.7826086956521738,64.9375,2.142857142857143,66.5,1.96,66.625,0.055718475073313734
6887,2000-05-22,62.9375,64.25,62.75,64.0,319000.0,-0.01564027370478982,-1.0869565217391304,17.0,38.095238095238095,57.68161607676886,2.89131386710406,2.647212698203674,-0.32739125670217817,2.5896066274215173,10.467256466376055,1.5,1.7718777415863372,-2.684375000000003,-5.067662134566504,-0.30108786543350163,-3.8760185672832534,-1.4927314327167522,-1.108815703165753,4.10958904109589,-44.88963235145734,1.1916435672832522,5,2.5,1.0,-0.3125,-0.53125,4.9375,0,0.0496524329692154,-1.5454545454545454,63.9375,1.7826086956521738,64.9375,2.142857142857143,66.5,0.0496524329692154
6888,2000-05-23,62.5625,63.1875,61.5,63.0625,317500.0,-0.005958291956305817,3.5,0.47058823529411764,37.11340206185568,53.986397375822776,3.11364688335118,3.112898732697829,0.1654527964352681,2.9646066274215173,11.082284655418047,1.6875,1.2741928450075903,-3.015625,-5.5920473843602,-0.43920261563979324,-4.3038361921801,-1.7274138078199002,6.1875,20.0,-27.871406820895395,1.2882111921801018,5,2.25,1.375,0.0625,-0.15625,4.375,1,0.05994005994005991,-1.0869565217391304,62.9375,-1.5454545454545454,63.9375,1.7826086956521738,64.9375,0.05994005994005991
6889,2000-05-24,64.6875,65.1875,62.8125,62.8125,361700.0,0.033966033966033926,-1.5333333333333334,-3.75,41.34615384615385,50.955142138685176,0.8529952873446689,1.0412860077676953,-1.786372594712553,0.8396066274215173,11.607905148017391,2.625,1.0197323478976443,-0.890625,-3.4670473843601997,1.6857973843602068,-2.1788361921801,0.39758619218009983,3.917500000000004,70.83333333333334,24.148289353244067,1.2882111921801018,5,0.125,-0.75,-2.0625,-2.28125,2.4375,2,0.015458937198067568,3.5,62.5625,-1.0869565217391304,62.9375,-1.5454545454545454,63.9375,0.015458937198067568
6890,2000-05-25,61.5625,64.6875,60.0,64.6875,390400.0,-0.048309178743961345,2.0,-1.6666666666666667,32.015810276679844,46.656113201975096,3.4271903495867377,4.090508029518759,1.3259296011821533,3.9646066274215173,11.938860461481323,4.6875,0.7246128111227392,-3.8343749999999943,-6.97480401653506,-0.6939459834649213,-5.404589508267534,-2.2641604917324614,6.900400000000005,30.120481927710845,-11.183391903762395,1.5702145082675358,5,2.5,2.375,1.0625,0.84375,7.5625,3,0.07918781725888335,-1.5333333333333334,64.6875,3.5,62.5625,-1.0869565217391304,62.9375,0.07918781725888335
6891,2000-05-26,62.6875,63.0625,61.5625,61.8125,240200.0,0.018274111675126825,-1.1818181818181819,-0.28,38.976377952755904,43.78143465800521,2.0909675237840872,2.881911306250373,0.04388272879550925,2.744689472145396,11.829491981360984,1.5,0.27714467538038434,-2.5625,-5.924927850918479,0.7999278509184791,-4.243713925459232,-0.8812860745407605,5.436884000000006,51.80722891566265,9.754879392848679,1.6812139254592378,5,0.96875,1.25,-0.0625,-0.28125,5.6875,4,0.06281156530408771,2.0,61.5625,-1.5333333333333334,64.6875,3.5,62.5625,0.06281156530408771
6892,2000-05-30,63.6875,65.0,61.75,62.6875,452400.0,0.0159521435692922,-1.2608695652173914,1.1428571428571428,44.061302681992345,41.94999965744048,0.7264535082779986,1.8175822000454787,-0.9637411177163244,1.6176996189574595,11.437044988055346,3.25,-0.22855488802018442,-1.4625000000000057,-4.888503502625284,1.9635035026252652,-3.1755017513126376,0.2505017513126333,4.11190864000001,71.08433734939759,25.667005833605273,1.7130017513126368,5,-0.28125,0.28125,-0.703125,-1.28125,3.25,1,0.09421000981354277,-1.1818181818181819,62.6875,2.0,61.5625,-1.5333333333333334,64.6875,0.09421000981354277
6893,2000-05-31,61.25,63.5625,61.0,63.5625,408900.0,-0.03827281648675174,1.2162162162162162,-2.3125,36.64383561643835,39.638558224751606,2.594129016960558,4.11146478327116,1.415490314854189,3.871830777508805,11.11627970181942,2.6875,-0.7074116291980488,-3.674999999999997,-7.502617783261201,0.15261778326121345,-5.588808891630606,-1.7611911083693954,6.2374322944000085,24.096385542168676,-20.127004729609,1.9138088916306037,5,1.75,2.71875,1.59375,1.15625,3.75,2,0.10816326530612241,-1.2608695652173914,63.6875,-1.1818181818181819,62.6875,2.0,61.5625,0.10816326530612241
6894,2000-06-01,62.8125,63.0625,60.75,62.625,403200.0,0.025510204081632626,5.7272727272727275,-0.08108108108108109,37.71043771043771,38.65739791445083,0.5068498389253122,2.4480459807461585,-0.18832323769594694,2.1291944134594303,10.80932450550686,2.3125,-1.1350275431094872,-1.96875,-5.890580768779799,1.9530807687797989,-3.9296653843898923,-0.00783461561010057,4.375435002624002,56.25,15.221597150887234,1.960915384389899,6,-0.21875,1.5625,0.03125,-0.40625,1.625,3,0.06567164179104479,1.2162162162162162,61.25,-1.2608695652173914,63.6875,-1.1818181818181819,62.6875,0.06567164179104479
6895,2000-06-02,63.6875,64.5,63.4375,63.4375,332200.0,0.013930348258706537,-7.5,1.3333333333333333,45.00000000000001,38.995839804616864,-0.6304030486852739,1.3882567012810938,-1.0348749076946433,1.0383974267671192,10.026594306777962,1.6875,-1.516643463501893,-0.9312500000000057,-4.744725932035124,2.882225932035105,-2.8379879660175646,0.9754879660175533,3.212917602519042,69.11764705882352,25.995741062984806,1.906737966017557,6,-1.09375,0.6875,-0.84375,-1.28125,1.3125,4,0.0539744847890089,5.7272727272727275,62.8125,1.2162162162162162,61.25,-1.2608695652173914,63.6875,0.0539744847890089
6896,2000-06-05,63.8125,63.875,62.6875,63.5625,223500.0,0.001962708537782243,5.333333333333333,1.0,41.88679245283019,39.41712362212709,-0.8660761338439258,1.046160718120646,-1.2079674565132734,0.7031221229126459,9.282535682913243,1.1875,-1.8818676941594532,-0.6343750000000057,-4.253420699672276,2.9846706996722645,-2.4438978498361337,1.1751478498361294,2.811900898418287,72.05882352941177,30.002337777641486,1.8095228498361335,6,-1.21875,0.5625,-1.21875,-1.40625,1.125,0,0.08325171400587661,-7.5,63.6875,5.7272727272727275,62.8125,1.2162162162162162,61.25,0.08325171400587661
6897,2000-06-06,63.1875,64.1875,62.3125,63.625,206900.0,-0.009794319294809006,1.4,-1.75,39.92673992673993,39.72971671822535,-0.22560953188436628,1.5124274224351382,-0.5123773097853004,1.1230551328794434,8.287129812012415,1.875,-2.0480146411378897,-1.109375,-4.672913629759748,2.4541636297597478,-2.891144314879881,0.6723943148798739,3.1719248624815606,65.0,24.742387641500173,1.7817693148798752,6,-0.59375,1.09375,0.03125,-0.78125,4.4375,1,0.08209693372898119,5.333333333333333,63.8125,-7.5,63.6875,5.7272727272727275,62.8125,0.08209693372898119
6898,2000-06-07,63.5625,64.4375,63.1875,63.3125,241100.0,0.005934718100890191,-4.0,-0.5714285714285714,41.51624548736462,39.748615789470975,-0.49600202592976217,1.0276770466954588,-0.7404537619815414,0.5530663369187749,7.394591163549437,1.25,-2.0769139578031712,-0.6312499999999943,-4.152076196401012,2.8895761964010234,-2.3916630982005103,1.1291630982005145,2.542547867982293,75.0,35.3832547606382,1.76041309820051,6,-1.0625,0.71875,-0.34375,-1.15625,2.0625,2,0.053097345132743445,1.4,63.1875,5.333333333333333,63.8125,-7.5,63.6875,0.053097345132743445
6899,2000-06-08,62.75,63.3125,62.0625,63.3125,160000.0,-0.012782694198623434,3.4444444444444446,-2.25,43.39622641509434,41.01310647151704,0.014260774779586427,1.6594469912415235,0.2447956312134778,1.1598815411464756,7.275792429356779,1.5,-1.9860929467923896,-1.2750000000000057,-4.728973684110358,2.178973684110339,-3.0019868420551745,0.45198684205517026,3.110845953262995,28.205128205128204,-12.988366916435055,1.7269868420551733,6,0.125,1.53125,0.46875,-0.34375,1.09375,3,0.03585657370517925,-4.0,63.5625,1.4,63.1875,5.333333333333333,63.8125,0.03585657370517925
6900,2000-06-09,63.1875,63.5625,62.0,63.0,147000.0,0.006972111553784854,2.3333333333333335,-0.3333333333333333,47.65625,41.9775366989886,-0.18829321424225753,0.9403573556535889,-0.0596663507502484,0.5421013037390807,6.819350387921358,1.5625,-1.8306851268063582,-0.6281249999999972,-3.715257409398461,2.4590074093984597,-2.171691204699229,0.9154412046992348,2.4389121151324815,48.717948717948715,3.0603134016037643,1.5435662046992298,6,-0.3125,1.09375,0.03125,-0.78125,0.625,4,0.01978239366963397,3.4444444444444446,62.75,-4.0,63.5625,1.4,63.1875,0.01978239366963397
6901,2000-06-12,63.0,64.375,62.5625,63.25,127400.0,-0.0029673590504450953,-2.2222222222222223,-1.3333333333333333,50.20576131687242,42.660254325086385,0.05386062383966106,0.9864591894304553,0.1969600144418564,0.6461952019170312,6.624833221788329,1.8125,-1.8955756664854704,-0.6937500000000014,-3.7027551249716595,2.3152551249716566,-2.198252562485834,0.8107525624858241,2.4013556305271777,41.02564102564102,-9.479098526852027,1.5045025624858275,6,-0.375,1.28125,0.234375,-0.59375,1.5,0,0.031746031746031855,2.3333333333333335,63.1875,3.4444444444444446,62.75,-4.0,63.5625,0.031746031746031855
6902,2000-06-13,63.125,63.6875,63.0,63.0625,151700.0,0.001984126984126977,-6.333333333333333,-0.25,51.88284518828452,44.35347761084707,-0.17804430998334908,0.6278380048231185,0.13993438632159183,0.47259735160826466,6.140108082684151,0.6875,-1.5051715637270675,-0.3999999999999986,-3.110056806551711,2.3100568065517066,-1.7550284032758583,0.955028403275854,2.0603014053060917,46.15384615384615,-7.870410257444526,1.355028403275853,6,-0.5,1.15625,0.109375,-0.71875,1.4375,1,0.02871287128712874,-2.2222222222222223,63.0,2.3333333333333335,63.1875,3.4444444444444446,62.75,0.02871287128712874
6903,2000-06-14,65.1875,66.5625,63.375,63.375,352700.0,0.0326732673267327,-2.5172413793103448,29.0,51.680672268907564,45.905725895121506,-1.8140380866671535,-1.6315269254633264,-1.7768367055165442,-1.6749019829597103,6.165672665966285,3.4375,-1.2632533019388603,1.734375,-0.6907792951456742,4.159529295145674,0.5217978524271558,2.946952147572837,-5.1875,69.86301369863014,17.222877162541515,1.2125771475728386,6,-0.90625,-1.125,-1.296875,-2.78125,0.125,2,0.0373921380632789,-6.333333333333333,63.125,-2.2222222222222223,63.0,2.3333333333333335,63.1875,0.0373921380632789
6904,2000-06-15,64.625,65.875,63.5625,65.0,211500.0,-0.00862895493767979,1.1764705882352942,-0.20689655172413793,62.43654822335026,47.84312014216043,-1.081084752997576,-1.2824515297940593,-1.0701246120330197,-1.1666070197888274,6.1926187910953265,2.3125,-1.1965638717405227,1.265625,-0.7786525554421502,3.3099025554421573,0.2434862222789178,2.287763777721075,-4.493749999999999,57.534246575342465,1.9610266495913748,1.0221387777210784,6,-0.34375,-0.5625,-0.484375,-2.21875,0.0,3,0.015473887814313247,-2.5172413793103448,65.1875,-6.333333333333333,63.125,-2.2222222222222223,63.0,0.015473887814313247
6905,2000-06-16,66.875,67.0,64.0,64.0,471900.0,0.03481624758220514,-1.0869565217391304,-7.666666666666667,65.58139534883722,50.475853797272315,-3.1641307610840954,-3.562508103581024,-3.1145560599045865,-3.473247918549248,6.976479136745368,3.0,-0.6884016055046658,3.418750000000003,0.9253046453065252,5.9121953546934805,2.172027322653264,4.665472677346742,-6.615124999999999,97.1830985915493,39.434323422646635,1.246722677346738,6,-2.375,-2.8125,-2.5625,-4.46875,-4.9375,4,-0.045327102803738306,1.1764705882352942,64.625,-2.5172413793103448,65.1875,-6.333333333333333,63.125,-0.045327102803738306
6906,2000-06-19,67.5,67.9375,66.875,66.875,396400.0,0.009345794392523255,-2.4,0.21739130434782608,64.5933014354067,53.21658285379084,-3.5884106200723096,-4.118065429124044,-3.514427094667802,-4.161808970342399,7.78679691817943,1.0625,-0.2637593130767897,3.8656250000000014,0.7870821650141835,6.944167834985819,2.326353582507096,5.404896417492914,-6.9705200000000005,91.13924050632912,33.62831618384053,1.5392714174929096,6,-2.53125,-3.4375,-3.140625,-5.09375,-14.4375,0,-0.054629629629629584,-1.0869565217391304,66.875,1.1764705882352942,64.625,-2.5172413793103448,65.1875,-0.054629629629629584
6907,2000-06-20,66.0625,67.25,65.1875,67.25,338500.0,-0.021296296296296258,2.473684210526316,-1.9,69.94818652849742,56.37568741391671,-1.9000107189852145,-2.56600474757154,-1.8517711130389642,-2.7898886712938378,7.998825966631121,2.3125,-0.09018480841528742,2.2718750000000014,-0.9705947681503346,5.5143447681503375,0.6506401159248298,3.893109884075166,-5.088538800000002,58.9041095890411,-2.716478996139564,1.6212348840751674,6,-1.09375,-2.0,-1.703125,-3.65625,-12.125,1,-0.023651844843897818,-2.4,67.5,-1.0869565217391304,66.875,1.1764705882352942,64.625,-0.023651844843897818
6908,2000-06-21,66.3125,66.375,64.5,65.8125,222000.0,0.0037842951750235443,5.0,-0.42105263157894735,66.27906976744185,58.91822556417755,-1.920903884712743,-2.6568790214455333,-1.9335437231734431,-3.0737440618681404,7.637238097303739,1.875,0.15349100685442352,2.3343750000000014,-1.04008280245165,5.708832802451653,0.6471460987741722,4.021603901225831,-4.920726471999998,62.857142857142854,0.5341931263315232,1.6872289012258261,6,-1.34375,-2.34375,-1.953125,-3.90625,-10.625,2,-0.02639019792648445,2.473684210526316,66.0625,-2.4,67.5,-1.0869565217391304,66.875,-0.02639019792648445
6909,2000-06-22,65.6875,66.4375,65.3125,66.0625,261900.0,-0.009425070688030113,1.0,-0.75,59.52380952380953,60.236843289045275,-0.9335749771419586,-2.05866932273954,-1.2730620879567454,-2.5065364394671263,8.126361368151306,1.125,0.4962196614346084,1.6593749999999972,-1.7881820584187835,5.106932058418778,-0.06440352920940029,3.3831535292093875,-3.9029828836799965,42.857142857142854,-17.837715333604407,1.723778529209391,6,-0.4375,-1.71875,-0.96875,-3.28125,-11.4375,3,-0.0057088487155090295,5.0,66.3125,2.473684210526316,66.0625,-2.4,67.5,-0.0057088487155090295
6910,2000-06-23,66.4375,66.4375,65.3125,65.9375,269500.0,0.011417697431018059,3.5,-1.3333333333333333,61.79775280898877,61.52484234372486,-1.3120577594506244,-2.5557553445919083,-2.05671376543674,-3.299576908539322,7.651321936502689,1.125,0.822443882098085,2.1656250000000057,-1.2369850179437378,5.568235017943749,0.4643199910281339,3.8669300089718774,-4.283803910659195,56.36363636363636,-2.7742185371982657,1.7013050089718704,6,-0.96875,-2.46875,-1.359375,-4.03125,-12.375,4,-0.027281279397930347,1.0,65.6875,5.0,66.3125,2.473684210526316,66.0625,-0.027281279397930347
6911,2000-06-26,66.625,67.9375,65.75,66.5625,212800.0,0.002822201317027373,-1.5925925925925926,0.125,66.08187134502924,63.10251191669649,-1.0407185426465588,-2.564632844239597,-2.314663032531172,-3.522478402035304,7.3698447808965835,2.1875,1.1965646574223285,2.15625,-1.3153215764660473,5.627821576466047,0.42046421176698345,3.8920357882330237,-4.124275676019643,61.81818181818181,3.2804958009566008,1.7357857882330219,6,-0.96875,-2.65625,-1.546875,-4.21875,-11.125,0,-0.07035647279549717,3.5,66.4375,1.0,65.6875,5.0,66.3125,-0.07035647279549717
6912,2000-06-27,69.6875,70.5625,66.5625,66.625,476100.0,0.045966228893058236,-1.5098039215686274,49.0,72.89719626168224,65.45990347144924,-3.4357367911221957,-5.433140300444734,-5.214006156532577,-6.593949489230333,8.190419161453029,4.0,1.5591188185945413,4.918750000000003,0.7620535954016816,9.075446404598331,2.840401797700835,6.9970982022991635,-6.860569135458462,85.56701030927834,27.909122150609647,2.078348202299163,6,-2.625,-4.40625,-4.78125,-7.28125,-15.875,1,-0.23856502242152466,-1.5925925925925926,66.625,3.5,66.4375,1.0,65.6875,-0.23856502242152466
6913,2000-06-28,67.875,69.9375,66.8125,69.9375,488200.0,-0.026008968609865457,2.0303030303030303,-0.673469387755102,67.82608695652175,66.0587411084683,-1.3431733865859883,-3.2663300526938173,-3.2943292788544625,-4.818016347270728,8.789191636934573,3.125,1.8797871161897177,2.7750000000000057,-1.2549862870343418,6.80498628703436,0.760006856482832,4.789993143517179,-4.429223604621782,48.80952380952381,-12.054523893970732,2.014993143517176,6,-0.59375,-2.59375,-3.1875,-4.75,-13.6875,2,-0.2053406998158379,-1.5098039215686274,69.6875,-1.5925925925925926,66.625,3.5,66.4375,-0.2053406998158379
6914,2000-06-29,66.9375,68.0,66.25,67.75,461200.0,-0.013812154696132617,1.6666666666666667,0.3939393939393939,62.60504201680672,65.72803518268712,-0.04821953167170534,-2.112246188514405,-2.246247257629122,-3.9019490733428626,9.2229393632769,1.75,2.1733554853085906,1.6312499999999943,-2.3273972636363425,5.589897263636331,-0.3480736318181812,3.6105736318181627,-2.9223857162520375,30.952380952380953,-30.14897939412163,1.9793236318181702,6,0.59375,-1.65625,-2.5625,-3.8125,-10.3125,3,-0.16806722689075626,2.0303030303030303,67.875,-1.5098039215686274,69.6875,-1.5925925925925926,66.625,-0.16806722689075626
6915,2000-06-30,67.125,67.75,66.125,67.125,724900.0,0.0028011204481792618,1.6,-0.0,63.8655462184874,65.64717349191832,-0.21962342681325708,-2.138663385177395,-2.2743793667837338,-4.10901113853506,10.24089845673635,1.625,2.346928724635333,1.6468749999999943,-2.314342208929176,5.608092208929158,-0.3337336044645838,3.6274836044645795,-2.5860948589518813,28.57142857142857,-33.62069553507462,1.9806086044645832,6,0.40625,-1.84375,-2.75,-4.0,-9.875,4,-0.1918063314711359,1.6666666666666667,66.9375,2.0303030303030303,67.875,-1.5098039215686274,69.6875,-0.1918063314711359
6916,2000-07-03,69.125,69.125,66.625,66.625,141400.0,0.029795158286778367,1.0,100.0,67.91044776119404,65.42075807332905,-2.1957868143088746,-3.921304891256881,-4.152961322722803,-6.099178856932298,11.200206052365552,2.5,2.4739878640581594,3.3812499999999943,-0.8151809710440574,7.577680971044039,1.2830345144779756,5.47946548552202,-4.104207270235733,67.6056338028169,3.244953818867586,2.098215485522023,7,-1.59375,-3.46875,-5.125,-6.0,-12.1875,0,-0.2179023508137432,1.6,67.125,1.6666666666666667,66.9375,2.0303030303030303,67.875,-0.2179023508137432
6917,2000-07-05,68.375,70.625,68.125,70.25,329000.0,-0.010849909584086825,-1.105263157894737,-0.75,60.32388663967611,64.75907105913286,-1.2105661208064902,-2.912046013020813,-3.213204774602957,-5.349595650247565,12.236868150087748,2.5,2.3575170913799184,2.371875000000003,-1.8004955476435072,6.544245547643513,0.28568972617824784,4.458060273821758,-2.9108706886168676,50.0,-13.10019827883714,2.086185273821754,7,-0.40625,-2.6875,-4.578125,-5.25,-11.375,2,-0.1882998171846435,1.0,69.125,1.6,67.125,1.6666666666666667,66.9375,-0.1882998171846435
6918,2000-07-06,66.9375,68.4375,66.75,68.4375,283200.0,-0.021023765996343702,1.25,0.8,57.088122605363985,64.48843917930559,0.36309704910425467,-1.2740568021769718,-1.699483236552453,-3.8959269974249366,13.168658175125614,1.6875,2.1774184956744307,0.765625,-3.261600398198567,4.792850398198574,-1.2479876990992835,2.7792376990992835,-0.9572836197551737,18.055555555555554,-43.858866649446654,2.013612699099286,7,1.03125,-1.25,-3.25,-3.8125,-8.25,3,-0.196078431372549,-1.105263157894737,68.375,1.0,69.125,1.6,67.125,-0.196078431372549
6919,2000-07-07,65.0,67.09375,63.5,66.9375,671700.0,-0.028944911297852483,2.1944444444444446,1.2916666666666667,44.140625,62.52653608941794,2.450517548927124,0.8860801657199886,0.252998503844708,-1.9892867498515727,13.180584513951176,3.59375,1.9885919951177868,-1.2843749999999972,-5.024598000317781,2.4558480003177863,-3.154486500158896,0.5857365001589017,5.625,21.052631578947366,-34.896871488946886,1.8701115001588935,7,2.0625,0.6875,-1.515625,-2.5,-6.3125,4,-0.1663461538461538,1.25,66.9375,-1.105263157894737,68.375,1.0,69.125,-0.1663461538461538
6920,2000-07-10,64.4375,65.25,63.875,65.0,500600.0,-0.008653846153846123,1.588235294117647,0.2903225806451613,40.392156862745104,59.67212336916415,3.0167234077416794,1.6306319451457227,0.8081338755796708,-1.490171163698129,13.310173485365318,1.375,1.8426445178103705,-1.9093749999999972,-5.469126941017777,1.6503769410177895,-3.689250970508894,-0.12949902949110026,6.045000000000002,13.157894736842104,-36.756543181025314,1.7798759705088922,7,2.625,1.875,-0.953125,-1.9375,-6.5,0,-0.12124151309408338,2.1944444444444446,65.0,1.25,66.9375,-1.105263157894737,68.375,-0.12124151309408338
6921,2000-07-11,65.0,65.125,63.5,64.3125,617200.0,0.008729388942773975,2.466666666666667,-1.2222222222222223,46.47302904564316,56.73610478960425,2.4579567665228836,1.291885054355646,0.23054961329789592,-2.084487701514604,13.768654078140457,1.625,1.8491824167364825,-1.4468750000000057,-4.710831621793304,1.8170816217932924,-3.078853310896662,0.18510331089665044,5.3428499999999985,21.052631578947366,-26.579395674918462,1.6319783108966495,7,2.0625,1.3125,-1.515625,-2.5,-7.1875,1,-0.11923076923076925,1.588235294117647,64.4375,2.1944444444444446,65.0,1.25,66.9375,-0.11923076923076925
6922,2000-07-12,64.9375,65.0,63.0,65.0,358400.0,-0.0009615384615384581,63.0,-0.09090909090909091,45.378151260504204,54.24188971226897,1.9845032491379015,1.5780423311915683,0.2749132206752023,-2.0744496174609637,14.178820642514339,2.0,1.7601526534338348,-1.5999999999999943,-4.562318171191166,1.362318171191177,-3.081159085595573,-0.1188409144044158,5.268492999999992,35.63218390804598,-9.65782336494447,1.4811590855955847,7,1.875,1.375,-1.453125,-2.4375,-6.5625,2,-0.1231953801732435,2.466666666666667,65.0,1.588235294117647,64.4375,2.1944444444444446,65.0,-0.1231953801732435
6923,2000-07-13,67.625,67.9375,64.75,65.0625,312600.0,0.04138594802694895,1.0,-41.0,55.719557195571966,53.47683584324289,-0.8294099190567437,-0.9670651606448644,-2.4018829903391747,-4.740437594833111,14.45426565312996,3.1875,1.6704578518207143,0.9656250000000028,-1.9632116088909584,3.894461608890971,-0.49879330444548486,2.4300433044454905,2.2927532799999994,93.67088607594937,46.08728608161896,1.4644183044454842,7,-0.8125,-1.3125,-4.1875,-5.125,-10.75,3,-0.15711645101663585,63.0,64.9375,2.466666666666667,65.0,1.588235294117647,64.4375,-0.15711645101663585
6924,2000-07-14,65.625,68.25,63.5,67.875,271900.0,-0.02957486136783738,2.1666666666666665,-0.8780487804878049,47.76632302405499,51.68803326608373,1.0782191024340761,1.1717708874113697,-0.41218381708155505,-2.753289856622928,14.55462649199597,4.75,1.1156708571705707,-1.0843749999999943,-3.898891820736992,1.7301418207370105,-2.491633410368493,0.32288341036850454,4.016043148799994,50.0,3.3813181826569974,1.407258410368502,7,1.1875,0.6875,-2.234375,-3.125,-10.1875,4,-0.10571428571428576,1.0,67.625,63.0,64.9375,2.466666666666667,65.0,-0.10571428571428576
6925,2000-07-17,63.84375,64.875,63.0625,64.75,343800.0,-0.027142857142857135,2.135135135135135,0.4027777777777778,42.969984202211684,48.916870648419014,2.6206671616979804,2.8609666904213498,1.297557293442921,-0.992386638580669,14.167524669060855,2.5625,0.6775588610000085,-2.714062499999997,-5.804015645936019,0.3758906459360247,-4.259039072968008,-1.1690859270319862,5.531651422848,16.071428571428573,-27.44216524617114,1.5449765729680116,7,2.96875,2.46875,-0.265625,-1.34375,-8.34375,0,-0.0807635829662261,2.1666666666666665,65.625,1.0,67.625,63.0,64.9375,-0.0807635829662261
6926,2000-07-18,63.8125,64.375,62.375,63.9375,288600.0,-0.0004894762604014113,3.0,0.13793103448275862,32.462686567164184,45.82118175147325,2.0328680469446567,2.7423979877511044,1.2453865675002334,-0.9399579369166702,13.321449056811458,2.0,0.36684626998767556,-2.5609374999999943,-5.847953111202713,0.7260781112027317,-4.204445305601354,-0.9174296943986349,5.307885365934084,24.46808510638298,-13.159026030723787,1.643507805601362,7,1.59375,2.6875,-0.234375,-1.3125,-8.75,1,-0.0920666013712047,2.135135135135135,63.84375,2.1666666666666665,65.625,1.0,67.625,-0.0920666013712047
6927,2000-07-19,64.5,65.0,63.75,64.25,202200.0,0.010773751224289807,1.0,-2.0,39.199999999999996,43.83361257309947,0.8246109540125417,2.0362363443130675,0.5149874881344658,-1.5841034036168296,13.351048549078397,1.25,0.012333873974753828,-1.7953124999999943,-5.18608188511412,1.5954568851141318,-3.4906971925570645,-0.09992780744292418,4.215662243978045,36.17021276595745,-0.04064694118012113,1.6953846925570641,7,0.8125,2.0,-1.046875,-2.0,-9.125,2,-0.10368217054263562,3.0,63.8125,2.135135135135135,63.84375,2.1666666666666665,65.625,-0.10368217054263562
6928,2000-07-20,64.5625,65.0,62.875,64.5,202400.0,0.0009689922480620172,3.533333333333333,0.25,41.949152542372886,43.590115633363126,0.4355958989106341,1.935123318721395,0.4275640087619479,-1.5894719837441755,13.575155830323638,2.125,-0.644558892076617,-1.6453125000000028,-5.123408609848468,1.8327836098484624,-3.3843605549242284,0.0937355549242227,3.77272250933936,37.234042553191486,0.3432311852482002,1.739048054924232,7,0.75,1.9375,-1.109375,-2.0625,-9.1875,3,-0.09583736689254596,1.0,64.5,3.0,63.8125,2.135135135135135,63.84375,-0.09583736689254596
6929,2000-07-21,65.3125,65.5,64.5625,64.625,207000.0,0.011616650532429773,-1.3076923076923077,11.0,44.08163265306122,44.000057387842695,-0.2966055223770354,1.2180382433066939,-0.35527723378690723,-2.2893747025430713,13.85111805975171,0.9375,-1.0984646499003787,-0.8765625000000057,-4.370476087169294,2.6173510871692827,-2.62351929358465,0.8703942935846385,2.6651091587790035,94.0,53.741192313045964,1.7469567935846446,7,0.0,1.1875,-1.140625,-2.8125,-10.0625,4,-0.1291866028708134,3.533333333333333,64.5625,1.0,64.5,3.0,63.8125,-0.1291866028708134
6930,2000-07-24,64.625,65.25,63.5,65.0625,410000.0,-0.010526315789473717,3.3076923076923075,-0.6363636363636364,33.92857142857143,42.60622876372362,0.4696802661381554,1.858051272230412,0.2504181969457875,-1.523332305364768,14.162606120013804,1.8125,-1.4401842484729883,-1.4734375000000028,-5.03361535582863,2.086740355828617,-3.2535264279143092,0.30665142791430355,3.016452609252269,72.0,33.74629043208419,1.78008892791431,7,0.6875,1.875,-0.453125,-2.125,-9.875,0,-0.14216634429400388,-1.3076923076923077,65.3125,3.533333333333333,64.5625,1.0,64.5,-0.14216634429400388
6931,2000-07-25,61.9375,64.875,61.375,64.75,486000.0,-0.0415860735009671,1.2857142857142858,6.428571428571429,29.803921568627445,40.875758797959534,2.9916880032313173,4.402065858960015,2.8856589819958174,1.2049270120612476,14.14919330160429,3.5,-1.4603107893680516,-3.926562500000003,-7.930326919022079,0.07720191902207318,-5.928444709511041,-1.9246802904889648,5.387965452697131,13.636363636363635,-22.17597999329785,2.0018822095110367,7,2.875,4.0625,2.34375,0.5625,-7.625,1,-0.10393541876892032,3.3076923076923075,64.625,-1.3076923076923077,65.3125,3.533333333333333,64.5625,-0.10393541876892032
6932,2000-07-26,53.0625,60.0,53.0,60.0,2947600.0,-0.14328960645812305,1.018018018018018,2.466666666666667,20.320855614973254,36.942569733448565,11.180862002944139,12.614451189175298,11.569941228672278,10.017599200739419,13.958883551774287,8.9375,-1.598494576376126,-11.970312500000006,-18.644456042285185,-5.296168957714826,-15.307384271142595,-8.633240728857416,13.786928216481357,0.5,-36.00695674605695,3.3370717711425915,7,7.5625,8.75,11.453125,9.4375,1.0,2,0.03769140164899887,1.2857142857142858,61.9375,3.3076923076923075,64.625,-1.3076923076923077,65.3125,0.03769140164899887
6933,2000-07-27,53.9375,54.5,51.0,53.625,2203200.0,0.01648998822143688,3.869565217391304,-0.04504504504504504,25.21008403361344,34.436320956732835,9.119076260525468,11.216844632652297,10.506429124731994,9.163564504297625,13.881476761164787,3.5,-1.91874713205965,-10.3984375,-18.56641278843597,-2.2304622115640385,-14.482425144217984,-6.314449855782016,11.526985394833218,20.25862068965517,-17.45124866280428,4.083987644217982,7,4.3125,6.875,10.578125,8.5625,-1.0625,3,0.02665121668597914,1.018018018018018,53.0625,1.2857142857142858,61.9375,3.3076923076923075,64.625,0.02665121668597914
6934,2000-07-28,55.6875,56.0,54.625,54.625,1919000.0,0.03244495944380077,-1.588235294117647,3.4,31.38297872340425,33.14887590353201,6.494126863135101,9.044526314536782,8.588395202609973,7.494816156143592,13.893868790155006,2.0625,-2.2145408799536526,-8.0859375,-17.013710431869782,0.8418354318697823,-12.549823965934891,-3.622051034065109,8.041247147453234,32.89473684210527,-7.593592422998206,4.463886465934891,7,2.5625,5.125,8.78125,6.8125,-2.5,4,-0.0056116722783389195,3.869565217391304,53.9375,1.018018018018018,53.0625,1.2857142857142858,61.9375,-0.0056116722783389195
6935,2000-07-31,54.25,55.9375,54.0,55.4375,1365000.0,-0.02581369248035914,-1.2962962962962963,-1.1176470588235294,27.948717948717942,32.64732383481576,7.18300965015267,9.979670356507427,9.888064661144767,8.97310145419408,14.018363664157818,1.9375,-3.01455223046424,-8.879687500000003,-18.610528050152922,0.8511530501529165,-13.745107775076463,-4.014267224923543,7.9512974897588435,23.423423423423422,-18.71689974742656,4.865420275076458,7,4.0,6.5625,10.359375,8.96875,-2.375,0,0.018433179723502224,-1.588235294117647,55.6875,3.869565217391304,53.9375,1.018018018018018,53.0625,0.018433179723502224
6936,2000-08-01,54.0625,55.125,53.9375,54.125,990800.0,-0.003456221198156695,-6.6,0.05263157894736842,27.806122448979593,31.381337440257937,6.528576936905019,9.466203953535022,9.964951507210074,9.163786477872222,13.663443435875278,1.1875,-3.5761170660839667,-8.314062499999999,-18.415653270862464,1.7875282708624738,-13.364857885431235,-3.2632671145687624,6.794641790987782,34.02777777777778,-8.56665333440322,5.050795385431236,8,4.1875,6.75,10.65625,9.875,-4.25,1,0.012716763005780285,-1.2962962962962963,54.25,-1.588235294117647,55.6875,3.869565217391304,53.9375,0.012716763005780285
6937,2000-08-02,55.5,56.25,54.5625,54.6875,867900.0,0.026589595375722475,-2.176470588235294,-13.0,23.924731182795696,29.378623955860476,4.112660348051101,7.393767406638865,8.463499546351393,7.724889520575665,12.639886333297282,2.1875,-3.9048198104821523,-6.232812500000001,-16.36579901470715,3.9001740147071473,-11.29930575735358,-1.1663192426464306,4.17428477606925,85.71428571428571,47.532555788883094,5.0664932573535735,8,2.75,5.3125,9.3125,8.4375,-7.0,2,-0.021396396396396344,-6.6,54.0625,-1.2962962962962963,54.25,-1.588235294117647,55.6875,-0.021396396396396344
6938,2000-08-03,53.8125,55.4375,53.0,55.0,627100.0,-0.030405405405405372,1.3636363636363635,-1.4615384615384615,24.250681198910087,27.175184905399238,4.59849106840192,8.482458955199874,10.07820935757374,9.42611432079471,12.4511193282141,2.5,-4.128159834261687,-7.264062500000001,-17.674047802425292,3.1459228024252823,-12.469055151212643,-2.0590698487873595,4.820870602940943,25.0,-11.20402866330123,5.204992651212643,8,4.3125,7.0,12.359375,11.03125,-6.4375,3,0.004645760743321681,-2.176470588235294,55.5,-6.6,54.0625,-1.2962962962962963,54.25,0.004645760743321681
6939,2000-08-04,54.1875,54.375,53.0,54.0625,357000.0,0.006968641114982521,4.5,-0.10526315789473684,27.57619738751815,26.469365567504425,2.7708366162372755,7.647996793460074,9.564770343214676,9.081130319734356,13.774552898942844,1.375,-4.606829125771156,-6.348437500000003,-17.0202630132936,4.323388013293588,-11.684350256646795,-1.0125247433532039,3.529866130588033,36.53846153846153,-2.120821703758864,5.335912756646796,8,3.75,6.625,12.09375,10.65625,-6.4375,4,-0.02422145328719727,1.3636363636363635,53.8125,-2.176470588235294,55.5,-6.6,54.0625,-0.02422145328719727
6940,2000-08-07,56.625,57.0,54.6875,54.6875,364000.0,0.04498269896193774,-1.3870967741935485,15.5,34.9869451697128,27.04525707873613,-1.029014605597986,4.84352409422177,7.115044482672602,6.612281034180853,14.783926951664117,2.8125,-5.161641861063188,-3.520312500000003,-14.162718424654983,7.122093424654977,-8.841515462327493,1.8008904623274873,-5.625,90.625,48.09812884217037,5.321202962327488,8,-1.125,4.1875,9.78125,8.21875,-9.25,0,-0.06070640176600439,4.5,54.1875,1.3636363636363635,53.8125,-2.176470588235294,55.5,-0.06070640176600439
6941,2000-08-08,57.25,58.125,55.8125,56.6875,389200.0,0.011037527593819041,1.0,0.2903225806451613,34.816753926701566,28.655912446705944,-2.6695986999479686,3.803132393063308,6.4485614447399655,5.881407978976966,15.860140403060772,2.3125,-5.869035570500685,-2.5078125,-12.968772877662559,7.953147877662559,-7.7382926888312795,2.7226676888312795,-6.130000000000003,82.92682926829268,37.96021846848214,5.2304801888312795,8,-2.6875,3.5625,9.15625,7.59375,-11.3125,1,-0.09388646288209612,-1.3870967741935485,56.625,4.5,54.1875,1.3636363636363635,53.8125,-0.09388646288209612
6942,2000-08-09,56.9375,58.1875,56.875,57.0,280100.0,-0.00545851528384278,-13.0,-0.1111111111111111,34.19689119170984,29.654446575383325,-1.9552392511743975,3.673926555066572,6.682853918026716,6.1549991830115545,17.19554263324078,1.3125,-6.448045242399459,-2.4203125000000014,-12.65673392557511,7.816108925575115,-7.538523212787567,2.697898212787557,-5.537300000000002,75.90361445783132,28.72131511112201,5.118210712787558,8,-1.34375,3.875,9.65625,7.90625,-12.125,2,-0.1251372118551043,1.0,57.25,-1.3870967741935485,56.625,4.5,54.1875,-0.1251372118551043
6943,2000-08-10,57.0,57.6875,56.875,57.1875,207100.0,0.001097694840834329,-2.7142857142857144,3.0,32.266666666666666,29.752634124634707,-1.7183409413027206,2.9245585217820036,6.619840109670761,6.042581396969112,17.476245809847075,0.8125,-6.771832019165366,-1.8265625000000014,-11.333279200194795,7.680154200194792,-6.579920850097402,2.926795850097399,-5.192562000000002,77.10843373493977,34.36740406639315,4.753358350097399,8,-1.40625,2.71875,9.828125,7.875,-13.3125,3,-0.14912280701754388,-13.0,56.9375,1.0,57.25,-1.3870967741935485,56.625,-0.14912280701754388
6944,2000-08-11,58.6875,59.375,57.25,57.25,239200.0,0.02960526315789469,-1.9565217391304348,-7.666666666666667,37.851662404092075,30.85296128634294,-3.280520460550143,0.7279943760738803,4.901052853417724,4.314469565880437,18.08330878348449,2.375,-5.929349421684364,0.20781250000000284,-8.744553104562996,9.160178104563002,-4.268370302281497,4.683995302281502,-6.497258280000004,85.33333333333334,44.38103541040768,4.476182802281499,8,-2.5,0.9375,8.140625,6.21875,-15.3125,4,-0.19275825346112885,-2.7142857142857144,57.0,-13.0,56.9375,1.0,57.25,-0.19275825346112885
6945,2000-08-14,58.6875,59.4375,58.1875,58.8125,392000.0,0.0,-1.2222222222222223,-0.08695652173913043,42.5287356321839,32.48880719558786,-2.8886359765527416,0.3392901792416154,4.840912340755736,4.3033838393159485,18.89976544175961,1.25,-5.276154181179919,0.46562500000000284,-8.126032041786729,9.057282041786735,-3.830203520893363,4.761453520893369,-5.922477617600002,79.3103448275862,33.46096771176988,4.295828520893368,8,-2.46875,0.9375,7.6875,6.21875,-14.6875,0,-0.1863684771033014,-1.9565217391304348,58.6875,-2.7142857142857144,57.0,-13.0,56.9375,-0.1863684771033014
6946,2000-08-15,57.9375,58.6875,57.8125,58.6875,196900.0,-0.012779552715655007,1.3333333333333333,6.0,67.88990825688073,37.3738268704862,-1.7111029919709324,0.660443849871811,5.516787055339009,4.9989044298431295,20.094293495363658,0.875,-4.88247552179606,0.009374999999998579,-8.169271277606697,8.188021277606694,-4.079948138803346,4.098698138803343,-4.50522985584,41.46341463414634,-9.704209704439116,4.089323138803348,8,-1.71875,1.6875,8.75,7.375,-13.625,1,-0.18230852211434734,-1.2222222222222223,58.6875,-1.9565217391304348,58.6875,-2.7142857142857144,57.0,-0.18230852211434734
6947,2000-08-16,57.8125,59.3125,56.75,58.125,383200.0,-0.0021574973031284195,-1.1025641025641026,0.4166666666666667,65.04854368932038,41.90692270275401,-1.3673721249968054,0.2727276275762378,5.584829656878142,5.131015713837762,21.22416803044459,2.5625,-4.228695375866408,0.21875,-7.352892472861583,7.790392472861576,-3.5670712364307917,4.004571236430792,-3.7797068702559997,39.53488372093023,-14.900476164689614,3.7858212364307886,8,-1.59375,1.8125,8.875,7.5,-13.375,2,-0.20540540540540542,1.3333333333333333,57.9375,-1.2222222222222223,58.6875,-1.9565217391304348,58.6875,-0.20540540540540542
6948,2000-08-17,58.375,59.625,58.3125,58.375,196900.0,0.00972972972972963,-20.0,-0.0,61.49732620320856,45.6759370156085,-1.357361884055038,-0.8190871325164935,4.958644998979125,4.613898240881198,22.720170668461215,1.8125,-3.4936094269761,1.0906250000000028,-5.752720187498753,7.933970187498758,-2.331047593749375,4.5122975937493806,-3.8017361832304033,56.52173913043478,-0.6119945135761711,3.4216725937493777,8,-1.21875,1.25,8.1875,6.9375,-13.875,3,-0.2323340471092077,-1.1025641025641026,57.8125,1.3333333333333333,57.9375,-1.2222222222222223,58.6875,-0.2323340471092077
6949,2000-08-18,56.875,57.9375,56.625,57.875,262400.0,-0.025695931477516032,1.3333333333333333,-100.0,61.170212765957444,48.58518897074679,0.6302254950743134,0.017271470823374102,6.402410481231648,6.166986222201139,24.30163666550343,1.75,-2.7818960607063303,0.012500000000002842,-5.692645415370706,5.717645415370711,-2.8400727076853514,2.865072707685357,-1.6955278412427575,8.333333333333332,-50.87248693045912,2.852572707685356,8,0.84375,2.75,9.6875,8.4375,-12.125,4,-0.23186813186813182,-20.0,58.375,-1.1025641025641026,57.8125,1.3333333333333333,57.9375,-0.23186813186813182
6950,2000-08-21,55.4375,56.9375,55.125,56.9375,264300.0,-0.025274725274725296,1.4166666666666667,1.5,55.28846153846153,50.85982314983123,2.1026838573215443,0.770689130312249,7.751708563473414,7.62580344773626,26.06482289092923,1.8125,-1.9539921806891698,-0.9656250000000028,-5.37040615681957,3.439156156819564,-3.1680155784097863,1.2367655784097806,4.1875,6.944444444444445,-53.15580234112856,2.202390578409784,8,1.9375,2.8125,11.125,9.875,-10.8125,0,-0.21758737316798193,1.3333333333333333,56.875,-20.0,58.375,-1.1025641025641026,57.8125,-0.21758737316798193
6951,2000-08-22,55.5,57.4375,55.375,55.5,376200.0,0.0011273957158963732,-15.5,-0.0,50.0,52.61572412853014,1.9733608513626706,0.2120517084308844,7.605958978906813,7.553266226961497,27.02073172741064,2.0625,-1.237968542529444,-0.5812499999999972,-4.143455666511308,2.9809556665113135,-2.362352833255656,1.1998528332556617,4.034999999999997,8.333333333333332,-46.522313205437925,1.781102833255656,8,1.875,2.75,11.0625,9.8125,-9.5,1,-0.2072072072072072,1.4166666666666667,55.4375,1.3333333333333333,56.875,-20.0,58.375,-0.2072072072072072
6952,2000-08-23,55.0625,55.8125,54.5,55.5,289500.0,-0.007882882882882858,1.4705882352941178,-100.0,56.024096385542165,55.25543854173853,2.3657006381951575,0.8506842215243466,7.949379439886158,7.976087171591772,25.97165452326495,1.3125,-0.8373758774458508,-1.1187499999999986,-4.427405912506984,2.189905912506987,-2.7730779562534877,0.5355779562534906,4.384299999999996,10.975609756097562,-45.687931312678785,1.654327956253492,8,2.0,3.1875,10.890625,10.25,-8.6875,2,-0.1952326901248581,-15.5,55.5,1.4166666666666667,55.4375,1.3333333333333333,56.875,-0.1952326901248581
6953,2000-08-24,55.375,57.875,55.0,55.0625,222300.0,0.00567536889897835,-12.142857142857142,-0.7142857142857143,55.75757575757575,57.24498446990338,2.009806174554967,0.6866023789666826,7.478000749608668,7.676522880481578,24.185191807475444,2.875,-0.4590276136329621,-0.8781249999999972,-4.040786219106643,2.2845362191066485,-2.4594556095533164,0.7032056095533221,3.8739279999999994,25.454545454545453,-32.36031169675783,1.5813306095533217,8,1.6875,2.875,10.53125,9.9375,-8.75,3,-0.1975169300225733,1.4705882352941178,55.0625,-15.5,55.5,1.4166666666666667,55.4375,-0.1975169300225733
6954,2000-08-25,55.375,56.25,55.3125,55.3125,246800.0,0.0,-29.0,0.2,42.063492063492056,57.19329074004874,1.6656779322019588,0.6977650478734319,7.333980155530021,7.690587862038072,22.920727308131962,0.9375,-0.021100129913797616,-0.8624999999999972,-4.0399803821497215,2.3149803821497272,-2.4512401910748594,0.726240191074865,3.683970879999997,25.925925925925924,-26.592813020580465,1.588740191074864,8,1.6875,2.875,10.53125,9.9375,-8.1875,4,-0.19638826185101577,-12.142857142857142,55.375,1.4705882352941178,55.0625,-15.5,55.5,-0.19638826185101577
6955,2000-08-28,55.25,56.375,55.0,55.375,262000.0,-0.0022573363431150906,-3.4,-2.0,36.44067796610169,53.69893181885106,1.3988991205201913,0.9502432592427397,7.238002335394988,7.845035913885667,21.506315276208753,1.375,0.4672623258417943,-1.0375000000000014,-4.11313643392441,2.0381364339244072,-2.575318216962202,0.5003182169621994,3.626612044799998,22.22222222222222,-25.357471548661508,1.5378182169622026,8,1.8125,2.875,10.65625,10.0625,-8.125,0,-0.19004524886877827,-29.0,55.375,-12.142857142857142,55.375,1.4705882352941178,55.0625,-0.19004524886877827
6956,2000-08-29,54.75,55.75,54.75,55.3125,203500.0,-0.009049773755656076,-2.5555555555555554,4.5,35.537190082644614,50.41989252922043,1.5636360068124944,1.5856889960346194,7.48650968693493,8.375867239744473,20.034012200856164,1.0,0.6737589258631829,-1.5718749999999986,-4.556835933800443,1.4130859338004456,-3.064355466900224,-0.07939453309977296,3.951547563007999,7.4074074074074066,-35.07802634751643,1.492480466900222,8,2.3125,3.1875,11.15625,10.5625,-8.875,1,-0.18493150684931503,-3.4,55.25,-29.0,55.375,-12.142857142857142,55.375,-0.18493150684931503
6957,2000-08-30,54.3125,55.25,53.5,53.5,248700.0,-0.007990867579908634,-3.3076923076923075,-1.4444444444444444,33.07086614173228,47.26139696683417,1.6231406208919452,2.0339443714658145,7.70859002822052,8.847955210926742,19.116889584834766,1.75,0.6892890876760376,-1.9500000000000028,-5.048864393018,1.1488643930179947,-3.499432196509005,-0.4005678034910005,4.220985660487678,18.571428571428573,-18.7274814467611,1.5494321965089988,8,1.40625,1.1875,11.09375,11.0,-7.625,2,-0.1530494821634062,-2.5555555555555554,54.75,-3.4,55.25,-29.0,55.375,-0.1530494821634062
6958,2000-08-31,54.0625,54.8125,53.5,53.5,322800.0,-0.004602991944764101,-3.6666666666666665,0.6923076923076923,14.42307692307692,42.06727076206967,1.3377609911242274,2.4281253047656577,7.727764380683524,9.099506290775047,17.816969859147616,1.3125,0.22491912264055003,-2.2124999999999986,-5.271513858986701,0.8465138589867038,-3.74200692949335,-0.6829930705066474,4.168976520858415,19.565217391304348,-11.176095172151616,1.5295069294933499,8,1.625,1.25,7.15625,7.75,-5.3125,3,-0.1421965317919075,-3.3076923076923075,54.3125,-2.5555555555555554,54.75,-3.4,55.25,-0.1421965317919075
6959,2000-09-01,52.875,53.8125,52.5,53.6875,293800.0,-0.02196531791907519,1.4705882352941178,-1.4444444444444444,12.195121951219505,37.27912191904278,2.121264995854787,3.702061046341342,8.686029455261078,10.217799268033886,16.56523684576491,1.5625,-0.23412933788983992,-3.3343750000000014,-6.629176277850505,-0.03957372214949828,-4.9817756389252565,-1.6869743610747463,5.072587929606911,9.67741935483871,-14.30389766215705,1.6474006389252518,9,2.3125,3.1875,6.65625,7.9375,-5.9375,4,-0.11820330969267134,-3.6666666666666665,54.0625,-3.3076923076923075,54.3125,-2.5555555555555554,54.75,-0.11820330969267134
6960,2000-09-05,53.1875,53.625,52.75,53.0625,277300.0,0.005910165484633634,-1.3333333333333333,-0.15384615384615385,17.241379310344826,33.639275175747755,1.627150571397479,3.2873731921163056,8.119021038739746,9.798286889173127,16.350613778822172,0.875,-0.6960557688788995,-2.8500000000000014,-6.402102787156544,0.7021027871565408,-4.6260513935782726,-1.0739486064217303,4.32428089523836,21.153846153846153,-0.590652505610084,1.7760513935782714,9,2.0,2.875,6.34375,7.625,-6.9375,1,-0.11280846063454764,1.4705882352941178,52.875,-3.6666666666666665,54.0625,-3.3076923076923075,54.3125,-0.11280846063454764
6961,2000-09-06,51.875,53.5625,51.75,53.0625,853500.0,-0.024676850763807323,-1.5217391304347827,-9.5,14.81481481481481,29.060466112333604,2.6500497207552627,4.4022506138944735,9.150469235125641,10.976094986927869,16.672422490265426,1.8125,-1.114238667272602,-3.893749999999997,-7.849945175058579,0.06244517505858482,-5.871847587529288,-1.9156524124707062,5.235838423619292,3.571428571428571,-15.26495546391846,1.9780975875292912,9,2.9375,3.8125,7.65625,8.9375,-7.3125,2,-0.09156626506024101,-1.3333333333333333,53.1875,1.4705882352941178,52.875,-3.6666666666666665,54.0625,-0.09156626506024101
6962,2000-09-07,49.8125,51.9375,49.25,51.9375,879600.0,-0.03975903614457832,1.5294117647058822,1.7894736842105263,6.918238993710688,23.63387313857082,4.346613636537718,6.22263213863998,10.803427688590453,12.989339061725602,17.29199114799225,2.6875,-1.4307077604227842,-5.600000000000001,-10.322113431839256,-0.8778865681607471,-7.961056715919632,-3.2389432840803707,6.762254581257366,10.112359550561797,-3.793617600110677,2.361056715919629,9,3.0,4.625,9.71875,11.0,-5.4375,3,-0.0790464240903388,-1.5217391304347827,51.875,-1.3333333333333333,53.1875,1.4705882352941178,52.875,-0.0790464240903388
6963,2000-09-08,48.5,49.8125,48.0,49.8125,1060200.0,-0.02634880803011297,1.7619047619047619,0.6176470588235294,7.051282051282044,19.743627581658597,5.119732171626509,7.236712833026004,11.741122149863344,14.225489968063648,18.05582105391127,1.8125,-1.7306350582039656,-6.487499999999997,-12.061257827156489,-0.9137421728435058,-9.27437891357824,-3.700621086421755,7.195784031506484,8.60215053763441,-5.760514198261147,2.786878913578245,9,3.6875,5.3125,11.03125,12.3125,-2.8125,4,-0.037371134020618535,1.5294117647058822,49.8125,-1.5217391304347827,51.875,-1.3333333333333333,53.1875,-0.037371134020618535
6964,2000-09-11,47.375,49.0625,46.5,48.625,468900.0,-0.023195876288659822,1.411764705882353,0.9523809523809523,7.284768211920522,16.504082053416248,5.577082650425375,7.874483383867144,12.500739385597782,15.272811623976438,19.650632817982398,2.5625,-2.1397772843024896,-7.046875,-13.294884551470119,-0.798865448529881,-10.17087977573506,-3.9228702242649405,7.243374267095575,12.280701754385964,-2.8955517385618617,3.124004775735058,9,3.75,5.6875,12.09375,13.4375,-4.0625,0,0.029023746701847042,1.7619047619047619,48.5,1.5294117647058822,49.8125,-1.5217391304347827,51.875,0.029023746701847042
6965,2000-09-12,47.75,48.125,46.375,47.125,1329300.0,0.0079155672823219,1.5454545454545454,-0.5,10.256410256410263,13.695106517167984,4.499497217878094,6.996788596059417,11.751136142808171,14.843480110197333,21.365658412647356,1.75,-2.6029717710528644,-6.125,-12.706723098654862,0.45672309865486227,-9.415861549327431,-2.834138450672569,5.569434384360285,19.130434782608695,2.9610111171029843,3.290861549327431,9,3.0625,5.25,11.625,13.0625,-1.9375,1,-0.017015706806282727,1.411764705882353,47.375,1.7619047619047619,48.5,1.5294117647058822,49.8125,-0.017015706806282727
6966,2000-09-13,47.375,47.875,46.875,47.625,688900.0,-0.007853403141361293,1.6666666666666667,-0.4,10.322580645161281,11.167519239771206,4.155313072716851,6.8933236354289775,11.674976017682518,15.129482108008759,23.04661565295768,1.0,-2.9707447422707958,-5.971874999999997,-12.868607993732653,0.9248579937326582,-9.420241496866325,-2.5235085031336695,4.6944361951754345,17.97752808988764,1.1035702372293308,3.448366496866326,9,3.21875,5.625,10.78125,13.4375,-0.5,2,-0.0237467018469657,1.5454545454545454,47.75,1.411764705882353,47.375,1.7619047619047619,48.5,-0.0237467018469657
6967,2000-09-14,45.9375,47.375,45.25,47.3125,595100.0,-0.03034300791556732,1.8333333333333333,5.5,6.3583815028901824,10.271441970861568,4.782854159059653,7.795228977374933,12.659488513342616,16.50564561957202,24.59353493894755,2.125,-3.3669602214751535,-6.815624999999997,-14.125886690722183,0.49463669072218863,-10.47075584536109,-3.1604941546389043,5.106937680043856,15.068493150684931,-0.690332395583523,3.6551308453610942,9,3.59375,6.5,11.75,14.875,-0.875,3,-0.029931972789115635,1.6666666666666667,47.375,1.5454545454545454,47.75,1.411764705882353,47.375,-0.029931972789115635
6968,2000-09-15,44.8125,46.5625,44.75,46.375,1275400.0,-0.024489795918367308,-1.1481481481481481,1.1363636363636365,5.759162303664922,9.556335343355503,4.98162682401815,8.276398761566753,13.355430801246094,17.512247271114987,26.398205135640502,1.8125,-3.7961353904125303,-7.262500000000003,-14.88643219442968,0.3614321944296748,-11.074466097214845,-3.4505339027851605,5.073050144035086,1.4492753623188406,-12.485493823913007,3.81196609721484,9,4.375,7.375,13.390625,16.0,-1.0,4,-0.009762900976290068,1.8333333333333333,45.9375,1.6666666666666667,47.375,1.5454545454545454,47.75,-0.009762900976290068
6969,2000-09-18,43.6875,44.5625,43.0,44.5625,1152300.0,-0.025104602510460206,2.5714285714285716,0.56,5.31400966183574,8.231072049076715,5.214708478630101,8.814702170976858,14.091915222420155,18.49114616321912,27.871515423275795,1.8125,-4.2477250595551865,-7.728124999999999,-15.867765150296194,0.41151515029619645,-11.797945075148093,-3.6583049248519046,5.1709401152280705,13.414634146341465,0.5063537908743694,4.0698200751480975,9,4.59375,7.625,13.96875,17.125,0.125,0,0.045779685264663916,-1.1481481481481481,44.8125,1.8333333333333333,45.9375,1.6666666666666667,47.375,0.045779685264663916
6970,2000-09-19,43.375,43.625,42.5,43.5625,1040300.0,-0.007153075822603716,6.2,0.21428571428571427,5.392156862745097,7.184110054402304,4.457703317118131,8.6190794924658,14.022391847303851,18.64626106140382,29.01210566407325,1.1875,-4.629535687859843,-7.4375,-16.09357483672278,1.2185748367227802,-11.76553741836139,-3.10946258163861,4.311752092182459,16.27906976744186,2.5644658942830674,4.328037418361391,9,3.84375,7.6875,14.53125,17.4375,2.75,1,-0.0014409221902017544,2.5714285714285716,43.6875,-1.1481481481481481,44.8125,1.8333333333333333,45.9375,-0.0014409221902017544
6971,2000-09-20,44.0,44.4375,42.25,42.25,1114500.0,0.014409221902017322,-1.5,-9.333333333333334,10.144927536231876,7.542631003571325,2.9034932335090673,7.471417374673429,12.996620701745975,17.858926871894163,30.256063372543345,2.1875,-4.889925314715597,-6.237499999999997,-15.107689578464068,2.632689578464074,-10.67259478923203,-1.8024052107679651,2.6494016737459702,34.146341463414636,20.17670084781592,4.435094789232035,9,2.03125,6.9375,13.921875,16.8125,3.375,2,0.04119318181818188,6.2,43.375,2.5714285714285716,43.6875,-1.1481481481481481,44.8125,0.04119318181818188
6972,2000-09-21,44.3125,45.1875,44.125,44.1875,641100.0,0.007102272727272707,-7.5,0.07142857142857142,12.5,8.14804410898443,1.9319361619223159,6.653383282635794,12.280732670716787,17.38326385909035,31.1333409561671,1.1875,-5.288120787638171,-5.387500000000003,-14.329160330927472,3.5541603309274663,-9.858330165463741,-0.9166698345362647,1.4570213389967748,47.82608695652174,33.136435691085225,4.4708301654637355,9,1.34375,6.625,13.609375,16.5,3.9375,3,0.05782792665726366,-1.5,44.0,6.2,43.375,2.5714285714285716,43.6875,0.05782792665726366
6973,2000-09-22,44.4375,45.1875,44.0,44.3125,681600.0,0.0028208744710860323,-2.1666666666666665,1.0,14.659685863874344,8.967479403645967,1.3075738904947158,5.973209038676501,11.658840750302659,17.09317330526163,33.00804660496335,1.1875,-5.567983051705589,-4.715625000000003,-13.532892280888632,4.101642280888626,-9.124258640444317,-0.30699135955568835,-2.1875,74.46808510638297,56.70122522323627,4.408633640444316,9,0.75,6.5,13.484375,16.375,6.1875,4,0.014064697609001309,-7.5,44.3125,-1.5,44.0,6.2,43.375,0.014064697609001309
6974,2000-09-25,44.5,45.5,44.3125,44.5625,900100.0,0.0014064697609001975,-4.428571428571429,-0.5,12.83422459893049,9.253903219481547,0.8877209005154683,5.3273433464205056,11.154406092550374,16.865268100770095,34.909228604882514,1.1875,-5.569517198973813,-4.109375,-12.647974952259993,4.429224952259993,-8.37867497613,0.15992497613000012,-2.1912499999999966,69.23076923076923,49.74872128097293,4.2692999761299975,9,0.5625,5.59375,13.890625,16.3125,6.0,0,-0.015449438202247201,-2.1666666666666665,44.4375,-7.5,44.3125,-1.5,44.0,-0.015449438202247201
6975,2000-09-26,44.75,46.0,44.625,44.625,574800.0,0.00561797752808979,-21.0,-2.0,16.470588235294116,9.93701517394075,0.1870935304038639,4.4800721488045525,10.513688518305024,16.42967847187495,36.68528219684841,1.5,-5.502046906386624,-3.3343750000000014,-11.433704386631668,4.764954386631665,-7.3840396933158345,0.7152896933158317,-2.313599999999994,66.66666666666666,43.30602230946868,4.049664693315834,9,0.0625,5.3125,13.921875,16.0625,5.625,1,-0.020949720670391025,-4.428571428571429,44.5,-2.1666666666666665,44.4375,-7.5,44.3125,-0.020949720670391025
6976,2000-09-27,44.625,45.25,44.0,44.8125,552100.0,-0.0027932960893854997,1.3529411764705883,-1.5,20.14388489208632,11.468737772740322,-0.13300362029531243,4.013409441012016,10.23947011819174,16.361488097534355,38.53477510123688,1.25,-5.387419490623806,-2.953125,-10.548231955866385,4.641981955866385,-6.750678477933192,0.8444284779331923,-1.9747839999999925,31.25,5.956861922486347,3.7975534779331914,9,-0.21875,5.4375,13.1875,16.1875,5.9375,2,0.03361344537815136,-21.0,44.75,-4.428571428571429,44.5,-2.1666666666666665,44.4375,0.03361344537815136
6977,2000-09-28,46.0,47.125,43.9375,44.0,674300.0,0.03081232492997188,-2.0,-10.666666666666666,35.71428571428571,14.797084818364855,-1.6742733902355837,2.090930462282202,8.450834748859975,14.816297069796448,39.62882158616308,3.1875,-5.298986612578389,-1.1625000000000014,-8.086001167837686,5.761001167837684,-4.624250583918844,2.299250583918841,-3.1487969599999914,64.70588235294117,35.76056232318123,3.4617505839188434,9,-1.3125,4.0625,11.8125,14.8125,4.6875,3,0.029891304347826164,1.3529411764705883,44.625,-21.0,44.75,-4.428571428571429,44.5,0.029891304347826164
6978,2000-09-29,46.375,47.875,46.125,46.25,835800.0,0.008152173913043459,-8.333333333333334,0.0625,43.75,19.067750411494217,-2.016366811248659,1.1704839269152103,7.656013776953252,14.280540356993406,40.62836820570386,1.875,-5.188627218396206,-0.40312500000000284,-6.520329356953752,5.7140793569537465,-3.4617271784768775,2.655477178476872,-3.1818932031999907,61.904761904761905,29.577036935319356,3.0586021784768747,9,-1.3125,3.6875,11.28125,14.4375,4.3125,4,0.040431266846361114,-2.0,46.0,1.3529411764705883,44.625,-21.0,44.75,0.040431266846361114
6979,2000-10-02,46.625,47.5,46.0625,46.3125,675400.0,0.005390835579514919,-2.5384615384615383,2.5,42.857142857142854,23.230526633093966,-2.0180858030528768,0.4513844857294984,6.956263587069429,13.86162177373425,41.351024045175514,1.4375,-4.856831277235784,0.15937499999999716,-5.243242999636571,5.561992999636566,-2.5419339998182835,2.860683999818278,-2.96370388287999,68.25396825396825,32.841758670298184,2.7013089998182838,10,-1.5625,2.6875,11.03125,14.1875,4.25,0,0.08579088471849872,-8.333333333333334,46.375,-2.0,46.0,1.3529411764705883,44.625,0.08579088471849872
6980,2000-10-03,47.1875,48.6875,46.8125,46.8125,726300.0,0.012064343163538771,-9.0,1.2,48.83720930232558,27.52966905154882,-2.2159397616881904,-0.6152101296596157,5.963440392451332,13.111800269811248,41.87253351240222,2.0625,-4.34059914826706,1.0218750000000014,-3.383428883119592,5.427178883119595,-1.1807769415597917,3.2245269415597946,-3.1048334945919933,68.42105263157895,29.53101339507571,2.202651941559796,10,-0.875,2.125,10.46875,13.625,4.3125,1,0.07019867549668879,-2.5384615384615383,46.625,-8.333333333333334,46.375,-2.0,46.0,0.07019867549668879
6981,2000-10-04,47.125,49.5625,46.8125,48.0,646500.0,-0.0013245033112583293,-2.6666666666666665,-2.3333333333333335,58.8785046728972,32.68283623742629,-1.8590394382637072,-0.9769003595098127,5.672658023249596,13.015649957181864,41.920223551524074,2.75,-3.646663003213618,1.1968749999999986,-2.3387228706052667,4.732472870605264,-0.5709239353026376,2.964673935302635,-2.4897534752409527,56.666666666666664,14.153502801770777,1.767798935302634,10,-0.375,1.875,10.46875,13.6875,3.4375,2,0.06896551724137923,-9.0,47.1875,-2.5384615384615383,46.625,-8.333333333333334,46.375,0.06896551724137923
6982,2000-10-05,45.875,47.3125,45.3125,47.0625,402300.0,-0.02652519893899208,1.3703703703703705,1.3571428571428572,57.798165137614674,37.47600060117521,-0.4068779064706334,-0.03901314350700602,6.83367817744255,14.081155210706811,41.460526958926344,2.0,-2.929481779246629,0.14374999999999716,-2.8830219907861334,3.1705219907861277,-1.3696359953930681,1.6571359953930624,3.6875,13.23529411764706,-33.04816546179732,1.5133859953930637,10,0.875,2.875,11.625,14.9375,4.125,3,0.10217983651226148,-2.6666666666666665,47.125,-9.0,47.1875,-2.5384615384615383,46.625,0.10217983651226148
6983,2000-10-06,46.6875,47.75,45.875,46.0,414800.0,0.017711171662125436,-3.0,-0.5789473684210527,73.07692307692308,44.16963376539661,-0.9684992601404261,-1.0479945974161495,5.911596899995104,13.085016191399205,40.57549952350554,1.875,-2.2647477735051993,1.046875,-1.7289827977185297,3.8227327977185297,-0.34105389885926485,2.434803898859265,2.875,32.35294117647059,-17.3409987251297,1.3879288988592653,10,0.0625,1.84375,8.921875,14.125,4.6875,4,0.08567603748326635,1.3703703703703705,45.875,-2.6666666666666665,47.125,-9.0,47.1875,0.08567603748326635
6984,2000-10-09,48.75,49.25,47.1875,47.1875,568700.0,0.04417670682730934,-1.64,2.272727272727273,82.57575757575758,51.51465258100366,-2.6426395105681095,-3.1644440125315683,3.7048063622648613,10.851002062970707,39.02542994647469,2.5625,-1.5670613835861573,3.0406249999999986,0.026056481080573235,6.055193518919424,1.5333407405402895,4.547909259459708,0.7274999999999991,80.88235294117648,25.847898469389506,1.5072842594597118,10,-2.0,-0.71875,6.75,12.0625,3.625,0,0.039743589743589824,-3.0,46.6875,1.3703703703703705,45.875,-2.6666666666666665,47.125,0.039743589743589824
6985,2000-10-10,46.9375,48.75,46.6875,48.75,439100.0,-0.03717948717948716,1.2758620689655173,-1.16,65.56291390728478,56.56121136047015,-0.5444673416090566,-1.4924544066129783,5.395321469442209,12.504655760035234,37.442802200927005,2.0625,-0.9632573246250331,1.2687499999999972,-1.6504187263035135,4.187918726303508,-0.19083436315175817,2.7283343631517525,2.456699999999998,38.23529411764706,-18.638263386536337,1.4595843631517553,10,-0.1875,1.0,8.6875,13.875,5.5625,1,0.08388814913448739,-1.64,48.75,-3.0,46.6875,1.3703703703703705,45.875,0.08388814913448739
6986,2000-10-11,46.25,48.125,46.1875,46.6875,308600.0,-0.01464713715046606,-5.888888888888889,0.2413793103448276,59.87261146496815,59.24546977721265,0.4445264137858018,-0.9418469795248541,5.9563773125215675,13.043666187820676,35.85356233376328,1.9375,-0.3285389689030822,0.6375000000000028,-2.1849895692310213,3.459989569231027,-0.7737447846155092,2.048744784615515,3.062565999999997,23.809523809523807,-32.79536093700345,1.4112447846155116,10,1.1875,1.65625,9.375,14.5625,5.4375,2,0.11351351351351346,1.2758620689655173,46.9375,-1.64,48.75,-3.0,46.6875,0.11351351351351346
6987,2000-10-12,44.5625,46.625,44.375,46.5,496200.0,-0.03648648648648645,1.0571428571428572,4.428571428571429,50.54945054945055,60.00096428270716,2.130743715414468,0.6718034582399213,7.448875241982108,14.58732353868696,34.07155422442606,2.25,0.18206075572909697,-0.9812500000000028,-3.837193709823616,1.8746937098236103,-2.409221854911813,0.44672185491180727,4.670064679999996,3.8461538461538463,-48.41308814068888,1.4279718549118077,10,2.40625,2.53125,10.6875,16.25,9.1875,3,0.13464235624123422,-5.888888888888889,46.25,1.2758620689655173,46.9375,-1.64,48.75,0.13464235624123422
6988,2000-10-13,44.375,44.4375,43.375,44.3125,946300.0,-0.0042075736325385416,10.333333333333334,-0.03225806451612903,49.45652173913044,60.734228602928006,2.240300400328394,0.8694222373398972,7.489575376648197,14.634417947987295,32.21651644072091,1.1875,0.6034198490771345,-1.1468750000000014,-4.032944935231903,1.7391949352319003,-2.5899099676159523,0.2961599676159494,4.663262092799997,17.02127659574468,-31.72421876836259,1.4430349676159524,10,2.09375,1.65625,9.25,15.5625,10.625,4,0.12676056338028174,1.0571428571428572,44.5625,-5.888888888888889,46.25,1.2758620689655173,46.9375,0.12676056338028174
6989,2000-10-16,45.6875,46.4375,44.375,44.4375,596900.0,0.029577464788732355,-2.0,20.0,53.731343283582085,61.27802126751206,0.8725934717103812,-0.30099230387681075,6.03041096035912,13.153788864435555,29.548313862107122,2.0625,0.8041703132788598,0.06562499999999716,-2.6884016572682725,2.819651657268267,-1.3113883286341377,1.442638328634132,3.010966367231994,43.02325581395349,-3.312595710579153,1.3770133286341357,10,0.78125,0.21875,7.3125,13.625,9.8125,0,0.12448700410396718,10.333333333333334,44.375,1.0571428571428572,44.5625,-5.888888888888889,46.25,0.12448700410396718
6990,2000-10-17,43.3125,46.9375,42.875,46.25,761900.0,-0.051983584131326976,-1.1311475409836065,-2.35,45.56962025316456,59.79925633198621,2.950384139233819,2.1809012138028265,8.149545001340272,15.395039731840818,26.839570939570713,4.0625,0.8287133214917191,-2.3062499999999986,-5.0711319809203275,0.4586319809203303,-3.6886909904601666,-0.9238090095398306,5.066558385198071,8.333333333333332,-38.26210392365567,1.3824409904601653,10,2.75,2.59375,8.78125,15.25,12.9375,1,0.20923520923520922,-2.0,45.6875,10.333333333333334,44.375,1.0571428571428572,44.5625,0.20923520923520922
6991,2000-10-18,45.8125,46.5,43.125,43.5625,913300.0,0.057720057720057616,-1.16,-0.7659574468085106,49.411764705882355,58.86743406179373,0.2733752291525775,-0.18587865556202132,5.397305158257183,12.756507087362621,24.537573145264016,3.375,0.8993912925264596,0.10312499999999858,-2.555115353375271,2.7613653533752682,-1.2259951766876398,1.432245176687637,2.1262337143822236,72.3076923076923,26.846325191973776,1.3291201766876353,10,0.25,0.09375,6.09375,12.6875,11.375,2,0.145975443383356,-1.1311475409836065,43.3125,-2.0,45.6875,10.333333333333334,44.375,0.145975443383356
6992,2000-10-19,46.875,47.125,45.75,46.0625,418100.0,0.023192360163710735,1.0952380952380953,0.3611111111111111,51.50375939849624,56.47041587530186,-0.7066714002194274,-1.103116739417061,4.099785369202522,11.544279269061029,22.492945262382623,1.375,0.8927355290690855,1.0375000000000014,-1.58402024997892,3.659020249978923,-0.27326012498945573,2.3482601249894586,0.6586350172316457,94.11764705882352,48.6403962802063,1.3107601249894598,10,-0.8125,-0.96875,4.921875,11.625,9.75,3,0.10266666666666668,-1.16,45.8125,-1.1311475409836065,43.3125,-2.0,45.6875,0.10266666666666668
6993,2000-10-20,45.0625,46.8125,44.5625,46.75,428400.0,-0.03866666666666663,1.4827586206896552,-2.076923076923077,45.70446735395189,52.37360585065679,0.9510998564338209,0.7996035670968595,5.64934370278862,13.233911710307908,20.46599775725017,2.3125,0.7519117019794876,-0.8062499999999986,-3.371804982536517,1.75930498253652,-2.0890274912682614,0.4765274912682642,2.098444215853114,51.470588235294116,8.5078451124199,1.2827774912682597,10,0.75,0.84375,5.921875,12.875,10.5,4,0.19278779472954222,1.0952380952380953,46.875,-1.16,45.8125,-1.1311475409836065,43.3125,0.19278779472954222
6994,2000-10-23,43.8125,45.25,42.875,45.125,975200.0,-0.0277392510402219,2.04,0.7777777777777778,41.05960264900662,49.6510157108481,1.5947675788503304,2.1032939016813472,6.562054147749869,14.327579416932615,18.74856356236941,2.375,0.6711160429743614,-2.0218750000000014,-4.681352528327906,0.6376025283279034,-3.3516137641639574,-0.6921362358360454,3.3125,22.058823529411764,-16.9531227774352,1.3297387641639538,10,1.6875,2.09375,6.875,13.875,11.25,0,0.2553495007132667,1.4827586206896552,45.0625,1.0952380952380953,46.875,-1.16,45.8125,0.2553495007132667
6995,2000-10-24,43.8125,44.125,41.125,43.6875,1371400.0,0.0,7.0,-0.09523809523809523,41.196013289036536,47.57583813574458,1.23471262076675,2.1391319872066674,6.217810412746495,14.155688752106222,17.46942085491292,3.0,0.3950193411542102,-1.9750000000000014,-4.745675862824633,0.7956758628246305,-3.3603379314123174,-0.5896620685876854,3.0,44.79166666666667,7.681918135658464,1.3853379314123149,10,0.3125,1.53125,5.984375,11.90625,11.1875,1,0.2667617689015691,2.04,43.8125,1.4827586206896552,45.0625,1.0952380952380953,46.875,0.2667617689015691
6996,2000-10-25,46.125,48.125,43.8125,44.5,768800.0,0.05278174037089878,-1.875,13.0,50.62893081761006,47.58466927665119,-1.2263467706948674,-0.05821458689867853,3.6050190105176867,11.681004200397368,15.283353010712924,4.3125,-0.15923295788897462,0.26250000000000284,-2.4564031263587154,2.981403126358721,-1.0969515631793598,1.6219515631793655,-5.0,71.42857142857143,30.005941152674772,1.35945156317936,10,-1.5,-0.78125,3.015625,9.25,10.3125,2,0.2195121951219512,7.0,43.8125,2.04,43.8125,1.4827586206896552,45.0625,0.2195121951219512
6997,2000-10-26,47.375,47.8125,45.25,46.1875,541400.0,0.027100271002709952,1.4848484848484849,0.7307692307692307,51.692307692307686,47.833089938115336,-2.2746412341400415,-1.2647665507473675,2.0670910994360128,10.284421276058374,14.197409876626649,2.5625,-0.4270322182610258,1.4437500000000014,-1.3580644966576756,4.245564496657678,0.04284275167115936,2.8446572483288435,-6.25,89.28571428571429,44.78604661453491,1.4009072483288396,10,-2.75,-2.03125,1.109375,7.875,9.0625,3,0.2071240105540897,-1.875,46.125,7.0,43.8125,2.04,43.8125,0.2071240105540897
6998,2000-10-27,48.25,48.75,46.9375,47.375,499800.0,0.01846965699208436,-1.0714285714285714,0.7368421052631579,48.69281045751634,47.273252957441365,-2.8409206459230347,-2.099749133091528,0.8902604843872481,9.260450614463387,13.35899880677125,1.8125,-0.5720632023198178,2.2250000000000014,-0.7588931651534594,5.208893165153462,0.733053417423271,3.716946582576732,-6.984999999999999,93.44262295081968,51.333226592429085,1.4919465825767317,10,-3.3125,-2.90625,0.046875,7.0,7.25,4,0.1735751295336787,1.4848484848484849,47.375,-1.875,46.125,7.0,43.8125,0.1735751295336787
6999,2000-10-30,50.625,51.5625,48.5,48.5,1053500.0,0.04922279792746109,-1.8823529411764706,2.4285714285714284,59.36507936507937,48.80608174765412,-4.963887299943913,-4.384510273245908,-1.7168386349469031,6.761751390763834,12.566608903456874,3.3125,-0.4121355233164792,4.399999999999999,0.7786542920015123,8.021345707998485,2.5893271460007554,6.210672853999242,-9.0606,91.01796407185628,46.418400725259616,1.8106728539992423,10,-4.28125,-4.28125,-2.5625,4.625,4.9375,0,0.09753086419753076,-1.0714285714285714,48.25,1.4848484848484849,47.375,-1.875,46.125,0.09753086419753076
7000,2000-10-31,50.5,51.0,49.25,51.0,618300.0,-0.0024691358024691024,6.0,-0.23529411764705882,61.11111111111111,50.10600912601287,-4.148366543917675,-4.214712426962208,-1.7838336346736128,6.754083851645852,12.419612609230386,1.75,-0.19893914308588023,4.109375,0.02879781075760235,8.189952189242398,2.0690864053788047,6.149663594621195,-8.335714000000003,86.29032258064517,37.447391127638966,2.040288594621198,10,-4.15625,-4.15625,-2.921875,4.75,2.6875,1,0.09034653465346532,-1.8823529411764706,50.625,-1.0714285714285714,48.25,1.4848484848484849,47.375,0.09034653465346532
7001,2000-11-01,50.375,50.625,49.4375,50.25,709600.0,-0.0024752475247524774,2.8,-0.25,66.54804270462634,51.77759616002733,-3.6968818175037583,-4.040926929439749,-1.85825453637149,6.747336416951498,12.736848203649634,1.1875,-0.13047075134637964,3.8218749999999986,-0.6243081280202247,8.268058128020222,1.598783435989887,6.04496656401011,-7.646821160000002,81.1881188118812,25.552373251097777,2.223091564010111,11,-4.03125,-4.03125,-2.9375,4.875,2.3125,2,0.09181141439205964,6.0,50.5,-1.8823529411764706,50.625,-1.0714285714285714,48.25,0.09181141439205964
7002,2000-11-02,50.5625,50.6875,49.5,50.3125,499000.0,0.003722084367245637,3.75,2.0,67.61565836298934,54.21217293880927,-3.6948554919391015,-4.067803722628817,-2.233004208200306,6.425845866041826,12.436214863265088,1.1875,0.2917660686435255,3.7749999999999986,-1.0025172477583553,8.552517247758352,1.3862413761208217,6.1637586238791755,-7.304261890399999,78.37837837837837,17.12045993222386,2.3887586238791765,11,-4.21875,-4.21875,-3.328125,3.3125,0.9375,3,0.11619283065512986,2.8,50.375,6.0,50.5,-1.8823529411764706,50.625,0.11619283065512986
7003,2000-11-03,50.6875,51.25,49.9375,50.375,539100.0,0.0024721878862794533,-1.2105263157894737,1.25,65.26717557251908,56.90190326364398,-3.2833143462226673,-4.087328182458734,-2.5577364020511624,6.133289641257349,12.432065182130426,1.3125,0.4969412288885806,3.700000000000003,-1.3849041288894455,8.784904128889451,1.1575479355552787,6.242452064444727,-6.931006176975998,71.42857142857143,7.539233316087213,2.542452064444725,11,-4.34375,-4.34375,-3.3125,3.1875,1.375,4,0.1134401972872996,3.75,50.5625,2.8,50.375,6.0,50.5,0.1134401972872996
7004,2000-11-06,50.6875,52.25,50.0,50.625,496300.0,0.0,-2.4285714285714284,0.2,76.33928571428572,60.80671131089389,-2.464731161196042,-4.147370980040883,-2.7615866410653496,5.973013873741756,13.325162195058605,2.25,0.5999357039831068,3.6031249999999986,-1.6926148158676,8.898864815867597,0.9552550920661957,6.250994907933801,-6.462645806357436,47.91666666666667,-22.050020669129793,2.6478699079338,11,-2.65625,-4.0,-3.125,3.1875,0.8125,0,0.09494451294697903,-1.2105263157894737,50.6875,3.75,50.5625,2.8,50.375,0.09494451294697903
7005,2000-11-07,50.875,51.1875,50.1875,50.6875,385700.0,0.0036991368680641123,1.4615384615384615,3.0,71.65775401069519,63.14324722123668,-1.7266354344378456,-4.242261366356779,-3.150931323894241,5.588775173706409,14.038935050138123,1.0,0.9989832863522423,3.59375,-1.9652191632434608,9.15271916324346,0.8142654183782696,6.37323458162173,-6.008134141848842,51.11111111111111,-17.79278290497293,2.7794845816217313,11,-2.125,-4.1875,-3.6875,3.0,-0.75,1,0.0921375921375922,-2.4285714285714284,50.6875,-1.2105263157894737,50.6875,3.75,50.5625,0.0921375921375922
7006,2000-11-08,51.5,51.875,50.0625,50.875,378900.0,0.01228501228501222,1.6363636363636365,3.3333333333333335,70.55555555555556,65.23916365048645,-1.6863480795605383,-4.694465648052898,-3.9585560916777283,4.758694020089543,14.655105976723096,1.8125,1.672283214166022,3.956249999999997,-1.8862693961795145,9.798769396179509,1.0349903019102413,6.877509698089753,-6.042483410500935,72.72727272727273,6.7230594753226,2.9212596980897576,11,-1.90625,-4.8125,-3.6875,2.375,-1.9375,2,0.03276699029126218,1.4615384615384615,50.875,-2.4285714285714284,50.6875,-1.2105263157894737,50.6875,0.03276699029126218
7007,2000-11-09,50.5625,51.6875,50.0625,51.625,425400.0,-0.01820388349514568,1.736842105263158,-1.7,76.50602409638554,68.32952072147191,-0.2784320385136567,-3.461906945121683,-3.204235927986076,5.506532101619868,14.549664418805236,1.625,2.3860451289514586,2.71875,-3.095323782415001,8.532823782415,-0.18828689120749686,5.625786891207497,-4.5615847376608585,27.027027027027028,-39.12954203986284,2.907036891207499,11,-0.1875,-3.875,-2.6875,3.1875,-1.1875,3,0.04202719406674915,1.6363636363636365,51.5,1.4615384615384615,50.875,-2.4285714285714284,50.6875,0.04202719406674915
7008,2000-11-10,50.0,50.875,49.75,50.5625,392600.0,-0.011124845488257096,-1.1176470588235294,0.5294117647058824,81.93548387096774,70.8373434443484,0.6240348767130968,-2.5891353164715696,-2.8271693545724688,5.870182000654893,14.002640531485511,1.125,2.7467114149460485,1.875,-3.774435230272992,7.524435230272992,-0.9497176151364997,4.6997176151365,-3.4991579586479915,10.0,-59.18444311604017,2.8247176151364966,11,0.75,-3.3125,-2.25,3.5625,0.1875,4,0.030000000000000027,1.736842105263158,50.5625,1.6363636363636365,51.5,1.4615384615384615,50.875,0.030000000000000027
7009,2000-11-13,51.375,51.625,49.75,49.75,437600.0,0.02750000000000008,-1.3076923076923077,-2.888888888888889,84.18079096045199,73.40064120538628,-0.7078249111188626,-3.7062144966681245,-4.337165865278507,4.312288160064028,14.57118401638918,1.875,3.0569353233255114,2.965625000000003,-2.739502397211922,8.670752397211928,0.11306130139404047,5.818188698605965,-4.4142253219561525,76.47058823529412,4.027099548572778,2.852563698605962,11,-0.53125,-4.6875,-3.734375,-0.25,-1.9375,0,0.01338199513381988,-1.1176470588235294,50.0,1.736842105263158,50.5625,1.6363636363636365,51.5,0.01338199513381988
7010,2000-11-14,52.375,52.9375,51.6875,51.75,1074200.0,0.019464720194647178,-2.3333333333333335,0.38461538461538464,82.05128205128206,75.1232233550147,-1.5800445689618385,-4.208221048217737,-5.473399974570711,3.1213771347548374,14.778409463310268,1.5625,3.434061473042057,3.512500000000003,-1.9212517328944898,8.946251732894495,0.7956241335527565,6.229375866447249,-4.991087296199659,82.35294117647058,9.377026275720851,2.7168758664472477,11,-1.15625,-5.34375,-4.984375,-1.4375,-1.5,1,-0.01670644391408116,-1.3076923076923077,51.375,-1.1176470588235294,50.0,1.736842105263158,50.5625,-0.01670644391408116
7011,2000-11-15,52.5,53.625,52.1875,52.375,903900.0,0.0023866348448686736,-4.75,0.2,79.71014492753623,76.4670551955199,-1.5331398388789523,-4.012231114159647,-5.693678153713009,2.801260971527057,15.081641817496372,1.4375,3.3967114738550563,3.3031250000000014,-2.163320943206344,8.769570943206347,0.5699020283968252,6.036347971603178,-4.560728566579691,70.96774193548387,0.052638816837529134,2.733222971603173,11,-0.8125,-5.125,-5.15625,-1.5625,-1.5,2,-0.04523809523809519,-2.3333333333333335,52.375,-1.3076923076923077,51.375,-1.1176470588235294,50.0,-0.04523809523809519
7012,2000-11-16,51.6875,52.5,50.5,52.0,391200.0,-0.015476190476190421,2.0476190476190474,-2.5,70.07299270072993,77.00103487643221,-0.6082393604707619,-2.973139036514354,-4.9213713712315865,3.3630399096482435,15.377163394817039,2.0,3.3169262524955627,2.25,-3.2097811793434516,7.709781179343452,-0.4798905896717258,4.979890589671726,-3.0659411385901265,50.0,-17.319255231164888,2.729890589671724,11,0.0,-4.3125,-4.015625,-0.75,1.0,3,-0.04111245465538094,-4.75,52.5,-2.3333333333333335,52.375,-1.3076923076923077,51.375,-0.04111245465538094
7013,2000-11-17,53.75,54.875,52.3125,52.3125,528400.0,0.03990326481257567,-2.5652173913043477,-4.6,68.93939393939394,76.17882467922202,-2.448081015331951,-4.586578711720399,-6.958614584184687,1.0882072719722515,15.521748113606199,3.1875,3.203485558070959,3.878124999999997,-1.497789089959845,9.25403908995984,1.1901679550200797,6.566082044979915,-4.528028201959309,78.04878048780488,13.160193899148098,2.6879570449799206,11,-1.4375,-5.75,-6.71875,-2.8125,-0.25,4,-0.08139534883720934,2.0476190476190474,51.6875,-4.75,52.5,-2.3333333333333335,52.375,-0.08139534883720934
7014,2000-11-20,55.0,56.25,53.375,53.625,698100.0,0.023255813953488413,-2.066666666666667,0.9565217391304348,74.0,76.43907423358922,-3.377166681228232,-5.223264747662867,-8.132044286454047,-0.35404311763143426,15.232826413672296,2.875,3.0907688286728217,4.568750000000001,-0.47006316957593697,9.60756316957594,2.0493434152120287,7.088156584787974,-4.986604253685009,78.26086956521739,15.415232794020753,2.51940658478797,11,-2.0,-6.3125,-8.75,-4.0625,-0.4375,0,-0.08750000000000002,-2.5652173913043477,53.75,2.0476190476190474,51.6875,-4.75,52.5,-0.08750000000000002
7015,2000-11-21,55.5,56.4375,54.8125,55.125,558100.0,0.009090909090909038,-2.25,0.2727272727272727,76.28205128205128,77.07535153653318,-3.5225512719246836,-5.062319673274104,-8.560174451783716,-1.0483316359386095,14.412504617896408,1.625,3.0660039017943674,4.484375,-0.0031579862440906936,8.97190798624409,2.2406085068779547,6.728141493122045,-4.488747573095409,84.21052631578947,22.706683519287083,2.2437664931220436,11,-2.40625,-6.71875,-9.3125,-4.5625,-0.625,1,-0.10923423423423428,-2.066666666666667,55.0,-2.5652173913043477,53.75,2.0476190476190474,51.6875,-0.10923423423423428
7016,2000-11-22,56.25,56.8125,55.5,55.5,429500.0,0.013513513513513598,-2.5,2.0,77.57575757575758,77.19421081201897,-3.942502269162283,-5.285898121819784,-9.216018530872958,-2.022165693689786,15.448495586451594,1.3125,2.9261250600586024,4.728124999999999,0.27935317806066706,9.17689682193933,2.503739089030333,6.952510910969664,-4.262023009938233,91.0891089108911,30.409469928423555,2.224385910969666,11,-2.96875,-7.28125,-10.265625,-5.3125,-1.875,2,-0.0955555555555555,-2.25,55.5,-2.066666666666667,55.0,-2.5652173913043477,53.75,-0.0955555555555555
7017,2000-11-24,57.1875,57.75,56.5,56.5,218000.0,0.016666666666666607,-2.6363636363636362,0.9166666666666666,79.21348314606742,76.89176628703004,-4.29285800661566,-5.745133937346694,-10.000185475351728,-3.168345280697274,16.636510394035415,1.5,2.955650233657053,5.174999999999997,0.4936048525772776,9.856395147422717,2.8343024262886374,7.515697573711357,-4.234618407950585,89.65517241379311,29.082085229067026,2.34069757371136,11,-3.4375,-7.75,-11.203125,-6.25,-0.9375,4,-0.1081967213114754,-2.5,56.25,-2.25,55.5,-2.066666666666667,55.0,-0.1081967213114754
7018,2000-11-27,56.625,57.5,56.3125,57.0,313600.0,-0.00983606557377048,-1.375,-0.5454545454545454,75.40106951871658,75.91624168239277,-3.008108620950175,-4.7674595764674805,-9.251459662295183,-2.7969615578581184,18.230808107476975,1.1875,2.9722089601080626,4.193750000000001,-0.5681637296278552,8.955663729627858,1.8127931351860767,6.574706864813926,-2.7126947263604677,74.28571428571429,11.611354223116393,2.3809568648139265,11,-2.5,-7.1875,-10.640625,-5.6875,-0.5625,0,-0.06953642384105962,-2.6363636363636362,57.1875,-2.5,56.25,-2.25,55.5,-0.06953642384105962
7019,2000-11-28,55.5625,57.6875,55.25,56.375,850400.0,-0.01876379690949226,-2.391304347826087,2.1666666666666665,68.65671641791045,74.42795661201815,-1.4406441854152803,-3.4952938019903996,-7.974972957982104,-1.9027601202286206,19.34877960829403,2.4375,3.000638068436132,2.8843749999999986,-1.9937911445883287,7.762541144588326,0.4452919277058385,5.323458072294159,-0.8826557810883742,25.53191489361702,-37.010380775024906,2.4390830722941623,11,-1.4375,-6.125,-9.703125,-4.625,-3.0625,1,-0.03712035995500562,-1.375,56.625,-2.6363636363636362,57.1875,-2.5,56.25,-0.03712035995500562
7020,2000-11-29,55.0625,55.8125,54.4375,55.5625,481700.0,-0.008998875140607376,1.75,0.6153846153846154,64.321608040201,72.71811918009202,-0.5803631335263191,-2.7784074194186417,-7.252310004720208,-1.5666932372959579,20.359646427109826,1.375,3.0440174098442867,2.15625,-2.719762040699841,7.032262040699841,-0.281756020349917,4.594256020349917,2.6875,18.867924528301888,-40.635116448504746,2.438006020349919,11,-0.9375,-5.625,-9.359375,-4.125,-0.3125,2,-0.009080590238365494,-2.391304347826087,55.5625,-1.375,56.625,-2.6363636363636362,57.1875,-0.009080590238365494
7021,2000-11-30,55.0,55.75,54.5625,55.5625,394700.0,-0.0011350737797957144,1.5333333333333334,1.125,69.1891891891892,72.61991878992082,-0.14074547966625062,-2.4787342142056374,-6.983431179857632,-1.67913559135296,21.425141744909247,1.1875,2.920951129831039,1.8624999999999972,-2.946277610293528,6.671277610293522,-0.541888805146769,4.266888805146763,2.6875,16.9811320754717,-44.703672924282216,2.404388805146763,11,0.03125,-4.21875,-10.265625,-4.625,-2.0,3,-0.002272727272727315,1.75,55.0625,-2.391304347826087,55.5625,-1.375,56.625,-0.002272727272727315
7022,2000-12-01,56.4375,56.9375,54.875,54.9375,522100.0,0.026136363636363624,-1.5384615384615385,-2.6666666666666665,75.87939698492463,73.39103023942424,-0.9315641692918177,-3.640159453222779,-8.203667745448968,-3.283997055572655,22.67868643579436,2.0625,2.855120263544393,3.0062500000000014,-1.8576712846380445,7.870171284638047,0.574289357680982,5.438210642319021,1.1850000000000023,61.53846153846154,-6.408009437840441,2.431960642319023,12,-0.875,-4.9375,-11.453125,-6.0625,-2.4375,4,-0.03654485049833889,1.5333333333333334,55.0,1.75,55.0625,-2.391304347826087,55.5625,-0.03654485049833889
7023,2000-12-04,56.4375,58.875,55.9375,56.125,648600.0,0.0,-7.545454545454546,0.20833333333333334,72.88135593220339,73.2667364541135,-0.5702160423638745,-3.3595421398357956,-7.985954549811467,-3.495969318623551,24.006320165331868,2.9375,2.8681708040415472,2.71875,-2.1420593055848514,7.579559305584851,0.2883453472075743,5.149154652792426,-2.0,45.07042253521127,-20.897360098926264,2.4304046527924243,12,0.21875,-3.53125,-11.453125,-6.0625,-3.875,0,-0.0033222591362126463,-1.5384615384615385,56.4375,1.5333333333333334,55.0,1.75,55.0625,-0.0033222591362126463
7024,2000-12-05,55.5,56.0,52.25,54.5,1202700.0,-0.01661129568106312,2.75,3.2,64.20454545454545,71.9247913621684,0.4980421157109163,-2.1534227836680913,-6.839161281682756,-2.746110785274908,24.35675621041011,4.1875,3.050773762267376,1.5406249999999986,-3.162270769461422,6.243520769461419,-0.8108228847307117,3.892072884730709,3.375,49.056603773584904,-14.225600625807509,2.3514478847307103,12,0.0625,-1.8125,-10.359375,-5.125,-1.8125,1,0.010135135135135087,-7.545454545454546,56.4375,-1.5384615384615385,56.4375,1.5333333333333334,55.0,0.010135135135135087
7025,2000-12-06,55.5625,55.9375,54.8125,55.0,514400.0,0.0011261261261261701,-1.4,0.5625,64.0,70.4163738537509,0.4976760307233121,-1.9465413520985066,-6.69538606456517,-2.9693523070433656,24.726130254813338,1.125,3.1242762045979973,1.3687499999999986,-3.1505616324918364,5.888061632491834,-0.8909058162459189,3.628405816245916,3.3125,50.0,-11.801520717258867,2.2596558162459166,12,0.0,-1.5,-9.21875,-5.1875,-1.1875,2,-0.055118110236220486,2.75,55.5,-7.545454545454546,56.4375,-1.5384615384615385,56.4375,-0.055118110236220486
7026,2000-12-07,53.1875,55.3125,52.75,55.3125,622800.0,-0.042744656917885315,1.411764705882353,-3.7777777777777777,55.99999999999999,67.8370979486323,2.673749095017399,0.5917008404564257,-4.133425866682792,-0.770037244228412,24.543663760371725,2.8125,2.9666170007558037,-1.0906250000000028,-5.45865986918524,3.2774098691852345,-3.2746424345926215,1.0933924345926158,5.555,14.150943396226415,-47.11332756008337,2.184017434592619,12,2.375,0.96875,-6.84375,-3.65625,0.0625,3,0.029377203290246845,-1.4,55.5625,2.75,55.5,-7.545454545454546,56.4375,0.029377203290246845
7027,2000-12-08,52.6875,53.5,51.625,52.9375,528900.0,-0.009400705052878933,1.7272727272727273,0.11764705882352941,45.14285714285714,64.47507435131459,2.758367528398111,1.3271045127830945,-3.492748139722117,-0.46139065994927364,24.459832782308276,1.875,2.7096711690889066,-1.6968749999999986,-5.778338835374598,2.3845888353746005,-3.7376069176872946,0.3438569176872974,5.925150000000002,14.655172413793101,-42.64830139681268,2.0407319176872982,12,2.5625,1.5,-6.34375,-3.1875,-1.3125,4,0.005931198102016699,1.411764705882353,53.1875,-1.4,55.5625,2.75,55.5,0.005931198102016699
7028,2000-12-11,51.5,52.6875,50.9375,52.6875,691100.0,-0.022538552787663146,1.9473684210526316,4.75,33.9080459770115,60.61411096899246,3.511730489266178,2.7750193140125248,-2.1875580169404714,0.5249100652959413,24.64108508006799,1.75,2.310287226676678,-2.9593750000000014,-6.746097605644927,0.827347605644924,-4.852736302822464,-1.0660136971775387,6.833144000000004,11.11111111111111,-41.74274304901046,1.8933613028224614,12,3.40625,2.8125,-5.15625,-2.0,-1.0,0,0.04854368932038833,1.7272727272727273,52.6875,1.411764705882353,53.1875,-1.4,55.5625,0.04854368932038833
7029,2000-12-12,52.0625,52.9375,51.375,51.5,688200.0,0.010922330097087318,-2.8461538461538463,-0.47368421052631576,34.28571428571429,57.27678944071617,2.6826542840028935,2.3891593960021353,-2.6314645599052824,-0.24953627571721881,24.48906130983535,1.5625,1.7675501050519173,-2.4312499999999986,-6.11105352021211,1.2485535202121127,-4.271151760106051,-0.5913482398939465,5.826905360000005,22.5,-25.29740784278117,1.8399017601060543,12,2.84375,2.25,-5.71875,-2.5625,-1.1875,1,0.009603841536614643,1.9473684210526316,51.5,1.7272727272727273,52.6875,1.411764705882353,53.1875,0.009603841536614643
7030,2000-12-13,51.5,52.0,50.8125,52.0,516900.0,-0.010804321728691502,3.75,-0.8888888888888888,27.906976744186053,52.68987694682693,3.0024053563394304,3.0385326423763814,-1.972596092454836,0.10657216684261073,23.910449895219063,1.25,1.2463545288369033,-2.950000000000003,-6.754559245514336,0.8545592455143307,-4.852279622757166,-1.0477203772428396,5.972291038400002,15.277777777777779,-25.9263810759562,1.9022796227571666,12,3.34375,2.8125,-4.140625,-2.0,-0.25,2,0.04247572815533984,-2.8461538461538463,52.0625,1.9473684210526316,51.5,1.7272727272727273,52.6875,0.04247572815533984
7031,2000-12-14,50.125,51.3125,49.5625,51.25,798800.0,-0.02669902912621358,1.8,2.25,18.435754189944134,46.30724996960688,4.037779885578836,4.454884886764731,-0.513203466029573,1.3080014358172605,23.222779641577574,1.9375,0.8108624946098146,-4.206249999999997,-8.395855715652559,-0.0166442843474357,-6.301052857826278,-2.1114471421737164,6.814507755328002,14.285714285714285,-19.930915432415404,2.0948028578262807,12,4.09375,4.09375,-2.40625,-1.375,0.75,3,0.08478802992518708,3.75,51.5,-2.8461538461538463,52.0625,1.9473684210526316,51.5,0.08478802992518708
7032,2000-12-15,49.5625,50.125,49.3125,49.5,621100.0,-0.01122194513715713,-2.7142857142857144,-0.05555555555555555,18.435754189944134,40.25773866491141,3.936465264302477,5.1121237982369365,0.1691902557640219,1.833606115301535,23.523657221586365,0.8125,0.43518382982250614,-4.662500000000001,-9.22554520895251,-0.09945479104749211,-6.9440226044762525,-2.3809773955237503,6.639306979795201,6.896551724137931,-21.33241729191024,2.2815226044762533,12,3.09375,4.53125,-1.421875,-0.8125,2.0625,4,0.07440100882723844,1.8,50.125,3.75,51.5,-2.8461538461538463,52.0625,0.07440100882723844
7033,2000-12-18,49.375,49.9375,49.0,49.5,388700.0,-0.003783102143757877,-1.1428571428571428,-2.0,20.0,35.34612250329525,3.37132635877699,5.222831578095359,0.4506838491041236,1.9687746677197993,23.049340565919298,0.9375,-0.02926340909782965,-4.631250000000001,-9.683428399358483,0.4209283993584805,-7.157339199679242,-2.1051608003207605,6.000090142219776,9.523809523809524,-18.25953492114874,2.5260891996792414,12,3.09375,4.5625,-0.84375,-0.9375,1.625,0,0.040506329113924044,-2.7142857142857144,49.5625,1.8,50.125,3.75,51.5,0.040506329113924044
7034,2000-12-19,50.1875,50.875,49.25,49.4375,643600.0,0.016455696202531733,-1.8888888888888888,-6.0,27.058823529411754,31.24154733989656,1.9288372995559726,4.249161853803372,-0.322934004555961,1.0801940785451052,21.962382468196033,1.625,-0.7533180007821798,-3.578125,-8.883111947500907,1.7268619475009075,-6.230618473750454,-0.9256315262495463,4.295077522309008,39.58333333333333,10.231388663009152,2.6524934737504533,12,1.96875,3.75,-1.46875,-2.0,1.8224983215332031,1,0.0062266500622665255,-1.1428571428571428,49.375,-2.7142857142857144,49.5625,1.8,50.125,0.0062266500622665255
7035,2000-12-20,49.4375,50.375,49.375,49.9375,577800.0,-0.01494396014943955,-2.2,-0.6666666666666666,25.414364640883974,27.843143411105885,1.9206094690435904,4.766044542009908,0.5164659738774162,1.7719326670792483,20.761682175231133,1.0,-1.4706158778861962,-4.024999999999999,-9.598728318497251,1.548728318497254,-6.811864159248621,-1.2381358407513758,4.277516669185744,18.91891891891892,-11.502231524237441,2.786864159248625,12,1.8125,4.5,-0.671875,-1.46875,3.6324996948242188,2,0.029077117572692712,-1.8888888888888888,50.1875,-1.1428571428571428,49.375,-2.7142857142857144,49.5625,0.029077117572692712
7036,2000-12-21,50.875,51.5,49.25,49.3125,515900.0,0.029077117572692712,-1.6666666666666667,-3.125,25.414364640883974,25.651088688664426,0.13475583042674089,3.062217783793777,-0.790923367449679,0.286932607015423,19.180775115355154,2.25,-2.018624606357662,-2.3187500000000014,-7.844690620097111,3.2071906200971085,-5.08172031004856,0.4442203100485571,2.1799143354997383,75.0,46.51087634893897,2.762970310048556,12,0.09375,3.0625,-1.75,-3.40625,3.345001220703132,3,0.0073710073710073765,-2.2,49.4375,-1.8888888888888888,50.1875,-1.1428571428571428,49.375,0.0073710073710073765
7037,2000-12-22,51.0,51.8125,50.6875,50.6875,495700.0,0.002457002457002533,-6.2,0.2,26.229508196721312,24.79791782418774,-0.28473177522398174,2.582293581574554,-0.7272761060739867,0.09172440957380701,17.18466235676617,1.125,-2.615239381898931,-1.8843749999999986,-7.155834119636346,3.3870841196363486,-4.520104559818172,0.751354559818175,1.487226328529772,71.11111111111111,42.872097544504086,2.6357295598181723,12,-0.03125,2.9375,-1.46875,-3.625,2.9099998474121094,4,-0.002450980392156854,-1.6666666666666667,50.875,-2.2,49.4375,-1.8888888888888888,50.1875,-0.002450980392156854
7038,2000-12-26,52.6875,53.5,50.75,50.75,392000.0,0.03308823529411775,-1.8387096774193548,6.2,38.46153846153846,25.261898288168197,-1.9959678044437013,0.6162779106653602,-2.1965858391881525,-1.629939261709012,15.335709169933004,2.75,-2.9348123757899316,0.0,-4.968651728587666,4.968651728587666,-2.4843258642938295,2.4843258642938295,-3.6875,80.88235294117648,52.99320418885418,2.4843258642938326,12,-1.4375,1.25,-3.15625,-5.3125,0.9225006103515625,1,-0.02016607354685651,-6.2,51.0,-1.6666666666666667,50.875,-2.2,49.4375,-0.02016607354685651
7039,2000-12-27,53.5,53.75,51.8125,52.9375,320000.0,0.01542111506524324,2.6470588235294117,0.2903225806451613,42.02898550724638,26.831010372952676,-2.886679868360929,-0.3780445418722991,-2.819267912113247,-2.4782128022382466,14.088878950781048,1.9375,-3.0559247830774368,0.9156249999999986,-3.8845386142616434,5.7157886142616405,-1.484456807130826,3.315706807130823,-4.409999999999997,94.44444444444444,66.48730307978838,2.4000818071308223,12,-2.125,0.4375,-3.34375,-5.5,-0.1399993896484375,2,-0.04672897196261683,-1.8387096774193548,52.6875,-6.2,51.0,-1.6666666666666667,50.875,-0.04672897196261683
7040,2000-12-28,54.5625,54.75,51.625,53.5,275400.0,0.01985981308411211,3.347826086956522,1.8888888888888888,55.91397849462366,30.995257517917068,-3.87676266115124,-1.5599008418344766,-3.5991249451390104,-3.6095910621604332,13.405462978056438,3.125,-2.9118384401948916,2.003124999999997,-2.747649694443595,6.753899694443589,-0.37226234722179896,4.378512347221793,-5.286099999999998,96.5909090909091,64.12432800653306,2.3753873472217975,12,-2.6875,-0.625,-3.71875,-5.875,-0.8525009155273438,3,-0.04678124496617264,2.6470588235294117,53.5,-1.8387096774193548,52.6875,-6.2,51.0,-0.04678124496617264
7041,2000-12-29,54.875,56.4375,54.6875,54.8125,509700.0,0.00572737686139746,-10.2,0.058823529411764705,59.56284153005464,35.56493388904046,-3.849425658413942,-1.983964580684784,-3.700118017911535,-3.9998308834777987,12.914605635745389,1.875,-2.797808340213713,2.3218749999999986,-2.4156909626011753,7.0594409626011725,-0.04690798130059193,4.690657981300589,-5.270184,72.82608695652173,36.53234298122362,2.3687829813005883,12,-2.15625,-0.9375,-3.9375,-6.09375,-1.3050003051757812,4,-0.03289294405787302,3.347826086956522,54.5625,2.6470588235294117,53.5,-1.8387096774193548,52.6875,-0.03289294405787302
7042,2001-01-02,54.375,55.25,53.125,54.625,454300.0,-0.009111617312072884,1.8333333333333333,-4.0,63.372093023255815,40.38405533606888,-2.8999423820437897,-1.7353782375932738,-3.0243131108780545,-3.576277676447475,11.667582771652476,2.125,-2.562128766758022,1.9249999999999972,-2.538411192538895,6.388411192538889,-0.3067055962694454,4.15670559626944,-4.2235692799999995,63.73626373626373,23.25505086320498,2.2317055962694448,1,-1.53125,-0.4375,-3.25,-5.40625,-0.6949996948242188,1,-0.00285055226293085,-10.2,54.875,3.347826086956522,54.5625,2.6470588235294117,53.5,-0.00285055226293085
7043,2001-01-03,56.25,57.5,53.375,54.125,684900.0,0.034482758620689724,-1.2758620689655173,-8.5,67.35751295336787,44.86168749428622,-4.131653934696111,-3.8210528698706767,-4.639664591693311,-5.5185954856235355,10.00535981250476,4.125,-2.0069598211310833,3.809375000000003,-0.6194248478258686,8.238174847825874,1.5949750760870671,6.023774923912939,-5.595683737599998,78.72340425531915,34.48190075828395,2.214399923912937,1,-2.875,-2.3125,-4.65625,-6.8125,-3.599998474121101,2,-0.04160000271267361,1.8333333333333333,54.375,-10.2,54.875,3.347826086956522,54.5625,-0.04160000271267361
7044,2001-01-04,56.0625,57.0,55.5,55.875,936600.0,-0.0033333333333332993,-2.2,0.08823529411764706,69.5187165775401,49.76217104280357,-3.3784225815137745,-3.7832186637071175,-4.149044047519695,-5.42713158531609,10.199649297434453,1.5,-1.36753932744098,3.59375,-0.9231226081097219,8.110622608109722,1.335313695945139,5.852186304054861,-4.723615363839997,75.53191489361703,26.485464617535335,2.2584363040548627,1,-2.6875,-2.125,-4.28125,-6.625,-2.792499542236328,3,-0.043745808511008955,-1.2758620689655173,56.25,1.8333333333333333,54.375,-10.2,54.875,-0.043745808511008955
7045,2001-01-05,52.5,52.8125,51.5625,52.625,1364600.0,-0.0635451505016722,4.0,-0.6666666666666666,58.55855855855855,53.44485925587853,0.7422311729167106,-0.48687990738422826,-0.3185703756187621,-1.9823584261669822,9.787193385805478,4.5,-0.8069792332379606,0.18437500000000284,-4.092143466856612,4.460893466856618,-1.9538842334283046,2.3226342334283103,5.0,15.789473684210526,-36.09852901064014,2.1382592334283084,1,1.59375,1.4375,-0.71875,-3.0625,2.1399993896484375,4,0.01638096400669653,-2.2,56.0625,-1.2758620689655173,56.25,1.8333333333333333,54.375,0.01638096400669653
7046,2001-01-08,54.75,55.125,52.5,52.75,603600.0,0.04285714285714293,-1.1,-16.0,66.66666666666666,57.93787686365023,-1.0060969225960008,-2.7550734143083133,-2.3434766630675554,-4.326221451380519,10.534048662906747,2.625,-0.2914412752838018,2.356250000000003,-2.0426695742875154,6.755169574287521,0.15679021285624373,4.555709787143762,2.6312500000000014,53.68421052631579,-3.73401349362112,2.1994597871437582,1,-0.625,-0.8125,-2.96875,-5.3125,-1.2700004577636719,0,-0.01899545051191498,4.0,52.5,-2.2,56.0625,-1.2758620689655173,56.25,-0.01899545051191498
7047,2001-01-09,53.0,54.75,52.5625,54.75,497500.0,-0.03196347031963476,1.5,-0.875,60.583941605839414,60.39592165746145,1.18170703193298,-1.033446653694412,-0.42437456004713425,-2.6792176636020457,11.010403566431256,2.1875,0.3271093538337553,0.5906250000000028,-3.8149028896903303,4.996152889690336,-1.6121389448451637,2.7933889448451694,4.2648750000000035,24.210526315789473,-37.64398028647034,2.2027639448451652,1,1.53125,0.9375,-0.09375,-3.5625,2.200000762939453,1,0.010754711223098568,-1.1,54.75,4.0,52.5,-2.2,56.0625,0.010754711223098568
7048,2001-01-10,54.0,54.0,51.8125,52.75,346400.0,0.018867924528301883,2.5,-0.7142857142857143,61.01083032490975,62.50501552609071,0.43299870780970195,-1.9357992230514043,-1.2683740315757746,-3.7864260836529624,11.143394216827954,2.1875,0.9086123145543468,1.4656250000000028,-2.973005323053954,5.90425532305396,-0.7536901615269755,3.6849401615269812,3.1508275000000054,44.827586206896555,-19.024335802686124,2.219315161526977,1,0.53125,-0.0625,-0.46875,-4.5625,-0.1399993896484375,2,-0.005925920274522545,1.5,53.0,-1.1,54.75,4.0,52.5,-0.005925920274522545
7049,2001-01-11,52.5625,53.875,51.875,53.875,412600.0,-0.02662037037037035,2.0476190476190474,-1.05,58.68055555555556,62.81241297730537,1.9260768063914142,-0.4837204493370706,0.23507395165000133,-2.4416311740478136,11.394603863718809,2.125,1.4799567623112395,0.003124999999997158,-4.429943580506162,4.436193580506156,-2.2134092902530824,2.2196592902530767,4.476560950000007,28.07017543859649,-39.75257350653004,2.216534290253079,1,1.96875,0.6875,2.21875,-2.5625,1.5275001525878906,3,0.0016647139287304658,2.5,54.0,1.5,53.0,-1.1,54.75,0.0016647139287304658
7050,2001-01-12,53.6875,53.6875,52.125,52.5,523200.0,0.021403091557669507,1.631578947368421,-0.9047619047619048,57.95053003533569,62.633267255669935,0.7419268502025105,-1.5140624636683953,-0.8055160221435784,-3.6307828284239037,11.437161582334967,1.5625,1.8210954201001428,1.0187499999999972,-3.4122079277952935,5.449707927795288,-1.1967289638976482,3.2342289638976425,3.2420297310000095,56.60377358490566,-9.88516041012236,2.215478963897644,1,0.84375,-0.4375,0.9375,-3.6875,-0.1074981689453125,4,-0.007776475757603318,2.0476190476190474,52.5625,2.5,54.0,1.5,53.0,-0.007776475757603318
7051,2001-01-16,54.375,54.375,52.625,52.6875,470300.0,0.012805587892898762,1.0740740740740742,1.4210526315789473,59.24657534246575,62.17487640224881,-0.026772246456708615,-1.967724030108748,-1.3948470938480355,-4.380085930899838,11.104640857294697,1.75,2.091401600664881,1.4937499999999986,-2.829895969975034,5.817395969975031,-0.6680729849875178,3.655572984987515,2.447189136380011,87.2340425531915,20.448671548822162,2.161822984987517,1,0.15625,-1.125,0.4375,-4.375,-2.075000762939453,1,0.004873551993534564,1.631578947368421,53.6875,2.0476190476190474,52.5625,2.5,54.0,0.004873551993534564
7052,2001-01-17,53.25,55.125,52.4375,55.0,396700.0,-0.020689655172413834,1.6875,-1.037037037037037,51.59010600706714,60.42294229710429,1.0302010552346559,-0.5821481973924136,-0.188771343407808,-3.3170726632304266,10.764128570187362,2.6875,2.04790509846557,0.18437500000000284,-3.8480745869198074,4.216824586919813,-1.8318497934599023,2.200599793459908,3.4669953536524076,43.39622641509434,-20.7134507996007,2.0162247934599056,1,1.03125,0.0,1.609375,-3.25,-1.1500015258789062,2,0.004319240229790244,1.0740740740740742,54.375,1.631578947368421,53.6875,2.0476190476190474,52.5625,0.004319240229790244
7053,2001-01-18,51.375,52.125,51.0,51.3125,814200.0,-0.035211267605633756,-2.272727272727273,-0.03571428571428571,44.33333333333333,57.624566381081316,2.392563506010461,1.5287490521497773,1.74315860942,-1.5205814646159155,10.049547753019475,2.25,1.8736501508520647,-1.7906249999999986,-5.52596366392428,1.9447136639242828,-3.6582943319621393,0.07704433196214211,5.238905446579359,9.090909090909092,-49.06736398675368,1.8676693319621402,1,1.6875,1.875,3.34375,-1.375,2.5550003051757812,3,0.07445256959492852,1.6875,53.25,1.0740740740740742,54.375,1.631578947368421,53.6875,0.07445256959492852
7054,2001-01-19,50.5,51.25,47.75,51.1875,1070200.0,-0.01703163017031628,7.615384615384615,-11.0,39.05723905723905,55.457753103156925,2.677066931610291,2.5595928146259297,2.6660947581014653,-0.7299753851729349,9.965587736977119,3.625,1.6544292236444207,-2.6812499999999986,-6.3664131757055245,1.0039131757055273,-4.5238315878527615,-0.8386684121472356,5.889349228716185,37.28813559322034,-15.347365962327181,1.8425815878527638,1,0.9375,2.125,4.109375,-0.5,3.0,4,0.06653466555151599,-2.272727272727273,51.375,1.6875,53.25,1.0740740740740742,54.375,0.06653466555151599
7055,2001-01-22,50.875,51.1875,49.0625,50.5625,522400.0,0.007425742574257432,3.533333333333333,-0.45454545454545453,39.261744966442954,52.41276180313207,2.2879190030134993,2.4219849382532885,2.338332168883454,-1.1860495891835683,9.877090417339804,2.125,1.1912656030581985,-2.378124999999997,-5.8027059866621045,1.0464559866621101,-4.090415493331051,-0.6658345066689435,4.995988274993216,42.3728813559322,-7.390210682857607,1.7122904933310537,1,0.5625,1.75,3.734375,-0.875,2.125,0,0.06319410619337384,7.615384615384615,50.5,-2.272727272727273,51.375,1.6875,53.25,0.06319410619337384
7056,2001-01-23,51.25,51.75,49.25,50.875,674500.0,0.0073710073710073765,2.6363636363636362,1.2,41.554054054054056,50.2983298529337,1.524556436959294,2.1887371600661254,1.9957523448233019,-1.63278269345885,10.276966426509237,2.5,0.6840476077844073,-2.0218750000000014,-5.3953578461332015,1.3516078461331986,-3.7086164230666014,-0.3351335769334014,4.133728978493622,47.45762711864407,-0.515730405465959,1.6867414230666016,1,0.1875,1.375,3.328125,-1.25,1.6599998474121094,1,0.04546345036204258,3.533333333333333,50.875,7.615384615384615,50.5,-2.272727272727273,51.375,0.04546345036204258
7057,2001-01-24,50.875,51.75,50.625,51.375,708300.0,-0.007317073170731714,-1.25,-1.3333333333333333,34.19117647058823,47.31836831356463,1.7505105604627147,2.6919078311472333,2.4297064728271067,-1.3254390255163884,10.854909447827213,1.125,0.5439336808871715,-2.390625,-5.7822446546157735,1.0009946546157735,-4.08643482730789,-0.6948151726921097,4.050705239784001,71.42857142857143,26.2152988927555,1.6958098273078877,1,0.5625,1.75,3.34375,-0.875,3.075000762939453,2,0.02800981301347516,2.6363636363636362,51.25,3.533333333333333,50.875,7.615384615384615,50.5,0.02800981301347516
7058,2001-01-25,51.625,52.6875,50.8125,50.875,353500.0,0.014742014742014753,-3.2857142857142856,-1.5,37.36654804270463,44.9501452565812,0.7020120050992631,1.9586475421562426,1.7667250033848418,-2.1354292174270597,10.92455764236975,1.875,0.05754141572786864,-1.5874999999999986,-5.049796925452391,1.8747969254523937,-3.3186484627261947,0.14364846272619758,2.8701629253969614,78.48101265822784,35.570164242764164,1.7311484627261962,1,-0.1875,1.0,1.75,-1.625,2.375,3,0.00920093896602614,-1.25,50.875,2.6363636363636362,51.25,3.533333333333333,50.875,0.00920093896602614
7059,2001-01-26,51.0,51.75,50.4375,51.75,221400.0,-0.01210653753026636,2.5,-1.0,44.87179487179487,43.49695246063222,1.2092259407429182,2.515733651200833,2.4289479714201434,-1.5557017970165106,10.943954001572816,1.3125,-0.24362514471377494,-2.0874999999999986,-5.6840078091184125,1.5090078091184154,-3.885753904559202,-0.28924609544079516,3.0904531498731416,53.44827586206896,6.813183187871154,1.7982539045592068,1,0.4375,1.625,2.203125,-1.0,2.979999542236328,4,0.05745098637599577,-3.2857142857142856,51.625,-1.25,50.875,2.6363636363636362,51.25,0.05745098637599577
7060,2001-01-29,52.0099983215332,52.29999923706055,51.0099983215332,51.0099983215332,533800.0,0.019803888657513813,-1.5800018310546875,-1.3333333333333333,39.76465438154444,41.33229457608541,-0.07124182653376465,1.375211298300968,1.4364384225279778,-2.6105489573167304,10.441780627696803,1.2999992370605469,-0.6304447829158804,-0.9498765945434542,-4.5069376708033815,2.607184481716473,-2.728407132673418,0.8286539435865095,1.700027639347553,80.2908602627841,33.12031474360862,1.778530538129963,1,-0.5724983215332031,0.6150016784667969,1.0368766784667969,-2.009998321533203,2.3400001525878906,0,0.028648370054838113,2.5,51.0,-3.2857142857142856,51.625,-1.25,50.875,0.028648370054838113
7061,2001-01-30,53.06999969482422,53.40999984741211,52.0,52.20000076293945,349400.0,0.020380723082087826,-1.2204714002937616,0.8699989318847656,50.27569789880639,41.1862492307231,-1.492809606011626,0.1824022223934918,0.4025739709161371,-3.688733744671268,9.352048045423825,1.4099998474121094,-0.8602886143901145,0.2003747940063505,-3.24183284219378,3.642582430206481,-1.5207290240937184,1.9214786121064193,-5.319999694824219,88.56181093217218,36.89712006286773,1.721103818100066,1,-2.489999771118164,-0.44499969482421875,-0.47624969482421875,-3.0699996948242188,1.9300003051757812,1,-0.0013190068819812772,-1.5800018310546875,52.0099983215332,2.5,51.0,-3.2857142857142856,51.625,-0.0013190068819812772
7062,2001-01-31,54.22000122070313,54.5,52.9000015258789,52.9000015258789,414900.0,0.02166952199909411,-1.4242406727740216,1.5172428912810108,50.8563690143857,41.91103097306225,-2.783456759660716,-1.0327567905423862,-0.681195317479883,-4.817483839213523,9.192115522714417,1.5999984741211009,-1.140867305340869,1.3581262588501062,-2.0704818517358134,4.786734369436026,-0.3561777964428572,3.0724303141430696,-6.356801223754893,93.10772235576941,38.901940816357694,1.7143040552929614,1,-3.095001220703132,-1.595001220703132,-1.766876220703132,-4.220001220703132,1.279998779296868,2,-0.024160851047543286,-1.2204714002937616,53.06999969482422,-1.5800018310546875,52.0099983215332,2.5,51.0,-0.024160851047543286
7063,2001-02-01,53.90999984741211,54.5,53.16999816894531,54.31999969482422,493000.0,-0.005717472635774379,2.4545481568087353,-0.3106060168193476,55.74994473695604,43.76577604858637,-2.320025469375871,-0.9560690507780762,-0.37368909675496553,-4.466861046022011,8.21160378632154,1.3300018310546875,-1.5379191071234004,1.1651248931884766,-1.9190733375827307,4.249323123959684,-0.37697422219712706,2.70722400857408,-5.781327850341796,85.47691932091345,26.809947494738807,1.5420991153856054,2,-2.1287498474121094,-1.2849998474121094,-1.4568748474121094,-3.9099998474121094,1.2400016784667898,3,0.0007419943543045537,-1.4242406727740216,54.22000122070313,-1.2204714002937616,53.06999969482422,-1.5800018310546875,52.0099983215332,0.0007419943543045537
7064,2001-02-02,53.61000061035156,54.08000183105469,53.29999923706055,53.90999984741211,184500.0,-0.005564816136332196,1.4374959022011886,0.7317057285609282,49.644253492675645,44.91938810705667,-1.7125750269158289,-0.8951187946857715,-0.12001987562038607,-4.109609430998752,7.178103977318146,0.7800025939941406,-1.7043399790945983,0.987750625610353,-1.7121282311458117,3.6876294823665177,-0.3621888027677329,2.337690053988439,-5.22647549316406,74.49859708837087,14.927437295167962,1.349939428378083,2,-1.7350006103515625,-0.9850006103515625,-1.0162506103515625,-3.6100006103515625,-0.3300018310546804,4,0.007274750703381461,2.4545481568087353,53.90999984741211,-1.4242406727740216,54.22000122070313,-1.2204714002937616,53.06999969482422,0.007274750703381461
7065,2001-02-05,53.36000061035156,53.84000015258789,52.91999816894531,53.61000061035156,302400.0,-0.00466330903103418,1.5915582252501048,0.8333354526149817,45.14586699242096,45.31847843354188,-1.19910678675069,-0.6085888946954441,0.06367090149677779,-3.809217234162112,7.783497191699876,0.9200019836425781,-1.570449468258687,0.6947505950927706,-2.024256329651479,3.41375751983702,-0.6647528672793541,2.0542540574648953,-4.731816497851561,54.4000244140625,-1.6028995320180854,1.3595034623721252,2,-0.8912506103515625,-0.7350006103515625,-0.7037506103515625,-3.3600006103515625,-1.25,0,0.01161917025474124,1.4374959022011886,53.61000061035156,2.4545481568087353,53.90999984741211,-1.4242406727740216,54.22000122070313,0.01161917025474124
7066,2001-02-06,53.709999084472656,54.2400016784668,53.11000061035156,53.5099983215332,183700.0,0.006559191718847002,-1.2600107574873256,-0.8000030517578125,52.37602825398002,47.33901752058541,-1.300186005009273,-1.0967262618166274,-0.37411537601525424,-4.100289015087952,7.68164790658423,1.1300010681152344,-1.222682308440696,1.0967491149902315,-1.4909945330701078,3.684492763050571,-0.19712270903993812,2.390620939020401,-4.846942336472658,50.62489569177239,-6.684656046272018,1.29387182403017,2,-1.2412490844726562,-1.0849990844726562,-0.8037490844726562,-3.7099990844726562,-1.0900001525878835,1,0.011915833188562708,1.5915582252501048,53.36000061035156,1.4374959022011886,53.61000061035156,2.4545481568087353,53.90999984741211,0.011915833188562708
7067,2001-02-07,53.56999969482422,54.06000137329102,53.29999923706055,53.959999084472656,186200.0,-0.0026065796320020596,1.5762611045736887,-1.9499895096225373,63.81371793037419,50.27759195254869,-0.8243921095111872,-0.961111075977243,-0.3555636402612663,-3.8786260101491408,7.57429455954385,0.7600021362304759,-0.883052212030897,0.9282497406005845,-1.6898062320870366,3.5463057132882057,-0.3807782457432225,2.2372777269443915,-4.481465216744219,41.13928940481134,-21.349662285259818,1.3090279863438101,2,-1.1012496948242188,-0.9449996948242188,-0.24187469482421875,-3.5699996948242188,-1.0799980163574219,2,0.026694051023374188,-1.2600107574873256,53.709999084472656,1.5915582252501048,53.36000061035156,1.4374959022011886,53.61000061035156,0.026694051023374188
7068,2001-02-08,53.68000030517578,54.22000122070313,53.56999969482422,53.56999969482422,230000.0,0.0020533994955798107,-10.818143986683442,-0.2820532884698149,72.14484798060133,53.307931186860515,-0.6841849892029543,-1.155560656541212,-0.5701038447210109,-3.887531249563196,7.8010588617024,0.6500015258789134,-0.5985516148098,1.0542503356933608,-1.532579942781446,3.6410806141681675,-0.23916480354404257,2.347665474930764,-4.3750072062189815,57.575766333074206,-7.766278495612589,1.2934151392374023,2,-0.9250011444091797,-1.0550003051757812,-0.28937530517578125,-3.6800003051757812,-0.6500015258788991,3,0.033904614092350016,1.5762611045736887,53.56999969482422,-1.2600107574873256,53.709999084472656,1.5915582252501048,53.36000061035156,0.033904614092350016
7069,2001-02-09,52.6500015258789,53.9000015258789,52.0,53.599998474121094,460500.0,-0.01918775658422589,1.4516100451856286,-8.63628797336669,61.32738821499405,55.703790501688246,0.6755182270350275,-0.12508346093264322,0.3754840758603777,-2.7434371094973713,7.72996613400629,1.9000015258788991,-0.14483187238430162,0.019876480102531957,-2.5667993577964054,2.6065523180014694,-1.2734614388469367,1.3132143990520007,-3.137208150880369,29.017903518884975,-37.60905228028301,1.2933379189494671,2,0.5999984741211009,-0.27500152587889914,1.0062484741211009,-2.650001525878899,0.23999786376953836,4,0.047483379440572016,-10.818143986683442,53.68000030517578,1.5762611045736887,53.56999969482422,-1.2600107574873256,53.709999084472656,0.047483379440572016
7070,2001-02-12,53.27000045776367,53.36999893188477,52.09000015258789,52.5,385300.0,0.011775857814173563,1.639179798567691,-0.8105294013716832,62.50000590145138,57.06204694642658,0.28278437457307604,-0.8200062813876272,-0.3073426814830924,-3.2395873644575346,7.655031466966242,1.279998779296882,0.2375994920557929,0.6607503890991211,-1.8965681051512604,3.2180688833495026,-0.6179088580260697,1.9394096362243118,-3.5577188177650854,56.696406523808626,-11.844954063592589,1.2786592471251892,2,-0.020000457763671875,-1.8325004577636719,0.3862495422363281,-3.270000457763672,-0.7700004577636719,0,0.00018769141068686324,1.4516100451856286,52.6500015258789,-10.818143986683442,53.68000030517578,1.5762611045736887,53.56999969482422,0.00018769141068686324
7071,2001-02-13,54.63999938964844,54.9900016784668,53.0,53.27000045776367,805900.0,0.02571801990073186,-1.0837715575350264,1.7792183343159063,70.74380526583923,59.27176208547698,-0.9399338443274559,-2.286356901005874,-1.7235304351326448,-4.486493274185449,7.586962097726261,1.9900016784667969,0.546283313944798,2.0174993515014634,-0.5807583110893333,4.61575701409226,0.7183705202060651,3.316628182796862,-4.736209015249791,88.29424440330641,19.287038752620006,1.2991288312953988,2,-1.144998550415039,-3.2024993896484375,-0.6243743896484375,-4.6399993896484375,-3.3199996948242188,1,-0.046303052846962234,1.639179798567691,53.27000045776367,1.4516100451856286,52.6500015258789,-10.818143986683442,53.68000030517578,-0.046303052846962234
7072,2001-02-14,53.47999954223633,55.0,53.29999923706055,54.63999938964844,356900.0,-0.02122986567294638,-1.236842435482697,-0.8467158772279102,59.77859867641821,59.719390300972776,0.11628663245118531,-1.1681333842343946,-0.6704930340876416,-3.213885816442726,7.224247102046642,1.7000007629394531,0.8549070117812931,0.8459995269775362,-1.7659520681922487,3.457951122147321,-0.45997627060735624,2.1519753245624287,-3.271036489593591,49.333318074544266,-17.712310250262718,1.3059757975848942,2,0.020000457763671875,-2.042499542236328,0.5512504577636719,-3.479999542236328,-1.470001220703125,2,-0.016080789411233254,-1.0837715575350264,54.63999938964844,1.639179798567691,53.27000045776367,1.4516100451856286,52.6500015258789,-0.016080789411233254
7073,2001-02-15,55.20000076293945,55.599998474121094,53.4000015258789,53.47000122070313,235200.0,0.03216157882246695,-1.3529392565211877,-1.4913791118988913,69.84877859355902,61.964337534404265,-1.5661856261226106,-2.7266806801595465,-2.479675470632813,-4.812130382515107,7.630153284040035,2.1999969482421946,0.9692046980243276,2.374750709533693,-0.4038756133488235,5.153377032416209,0.9854375480924347,3.764063870974951,-4.607754754508136,88.8889477576988,19.292071136902635,1.389313161441258,2,-1.4000015258789062,-3.5250015258789062,-0.9656257629394531,-3.856250762939453,-3.510002136230476,3,-0.04909418563436174,-1.236842435482697,53.47999954223633,-1.0837715575350264,54.63999938964844,1.639179798567691,53.27000045776367,-0.04909418563436174
7074,2001-02-16,53.86000061035156,54.54999923706055,53.29999923706055,54.5,699700.0,-0.024275364747595285,2.3783881311022443,-0.36994194161527266,58.478470736446354,63.44573795040709,-0.20896893504267666,-1.1826881305322132,-1.2160431251844273,-3.357927460002628,7.525374240379653,1.9000015258789062,0.9601893761962828,0.8667505264282198,-1.7195726450454245,3.453073697901864,-0.4264110593086059,2.1599121121650455,-2.7669793553512676,50.427387583208805,-17.0807795540911,1.2931615857368222,2,-0.060001373291015625,-2.1850013732910156,0.3743743896484375,-1.7975006103515625,-1.8699989318847656,4,-0.015410356881710774,-1.3529392565211877,55.20000076293945,-1.236842435482697,53.47999954223633,-1.0837715575350264,54.63999938964844,-0.015410356881710774
7075,2001-02-20,54.09000015258789,54.43999862670898,53.79999923706055,54.11000061035156,296000.0,0.004270321938914412,-1.133323160846073,0.031250745058770235,55.059527075840954,63.743904486169406,-0.36266660159378006,-1.2221379422171026,-1.5233272686032109,-3.475219174301131,7.414932807002285,0.6399993896484304,0.9070776822992457,0.9360000610351591,-1.4906995320096996,3.362699654080018,-0.27734973548727027,2.1493498575575885,-2.5462811756755173,41.92310739552859,-21.975034715338843,1.213349796522431,2,-0.29000091552734375,-2.4150009155273438,-0.19937515258789062,-1.1837501525878906,-2.0999984741210938,1,-0.022185260853286204,2.3783881311022443,53.86000061035156,-1.3529392565211877,55.20000076293945,-1.236842435482697,53.47999954223633,-0.022185260853286204
7076,2001-02-21,53.58000183105469,54.1500015258789,53.4000015258789,54.09000015258789,346200.0,-0.009428698837021576,1.3809483442425954,25.49933244325768,46.61017086135424,61.83239925627829,0.14187171239165508,-0.5571995083163657,-1.0215681517536197,-2.8523385144699205,7.451424039989009,0.75,0.9519692507314943,0.30950164794921875,-1.9503051697136655,2.569308465612103,-0.8204017608822269,1.4394050567806644,-1.6306549044214407,12.174029864113804,-46.045256084661055,1.1299034088314426,2,0.21999740600585938,-1.9050025939941406,0.3106231689453125,0.1074981689453125,-1.6300010681152344,2,-0.020156808401389892,-1.133323160846073,54.09000015258789,2.3783881311022443,53.86000061035156,-1.3529392565211877,55.20000076293945,-0.020156808401389892
7077,2001-02-22,52.29999923706055,53.72000122070313,51.75,53.349998474121094,324300.0,-0.02388955860864228,1.2011128657251327,2.0588288092869487,42.26704503396585,58.5126433733188,1.366479535444057,0.8801605255366951,0.25127058157925575,-1.4877055605179237,7.305737771182333,1.970001220703132,1.0451344911637506,-1.0417509078979492,-3.060550570554419,0.9770487547585205,-2.0511507392261876,-0.03235107656971081,3.299999237060547,14.285700130987838,-38.813256897102164,1.0093998313282355,2,1.375,-0.625,1.5906257629394531,1.6375007629394531,-0.279998779296875,3,-0.01873804123388756,1.3809483442425954,53.58000183105469,-1.133323160846073,54.09000015258789,2.3783881311022443,53.86000061035156,-0.01873804123388756
7078,2001-02-23,52.099998474121094,52.4000015258789,51.0,52.0,291100.0,-0.0038241064217402476,2.99997820187252,-0.09523671121994107,42.677000515039765,56.440378073323885,1.4737701689342586,1.1779665287992103,0.47991828553532656,-1.2093659289418142,7.733872187208868,1.4000015258788991,1.0146706275360557,-1.2655015945434585,-3.2090364828341933,0.6780332937472764,-2.2372690386888223,-0.2937341503980946,3.423000030517578,30.98587916970678,-18.60451855812038,0.9717674441453659,2,1.2000007629394531,-0.4249992370605469,1.6656265258789062,1.8375015258789062,-0.539997100830071,4,-0.0017274501962335487,1.2011128657251327,52.29999923706055,1.3809483442425954,53.58000183105469,-1.133323160846073,54.09000015258789,-0.0017274501962335487
7079,2001-02-26,53.93000030517578,53.93000030517578,52.54999923706055,52.599998474121094,233100.0,0.03512479625049658,1.075186719135413,13.300221255817503,52.39697108529906,55.31781864930696,-0.17385194827638628,-0.44403822501305257,-1.317715016091661,-2.953583995501077,7.858910456083494,1.8300018310546875,0.9274893463993124,0.4180002212524414,-1.1870006606799706,2.0230011031848534,-0.3845002197137646,1.2205006622186474,1.4120782592773438,85.17446147875042,34.697376437726504,0.8025004409662072,2,-0.6300010681152344,-2.2550010681152344,-0.7737503051757812,0.00749969482421875,-3.5400009155273438,0,-0.04153535445561318,2.99997820187252,52.099998474121094,1.2011128657251327,52.29999923706055,1.3809483442425954,53.58000183105469,-0.04153535445561318
7080,2001-02-27,53.5,54.099998474121094,53.0,53.93000030517578,157500.0,-0.00797330433418364,1.8571513500123855,-0.3233080550233471,49.122810931257696,52.91548594546457,0.32654442619448787,0.1088958919426517,-0.8415416230270409,-2.4484109840636137,8.283389950773445,1.0999984741210938,0.7556538879802233,-0.08650016784667969,-1.5279367067836702,1.3549363710903108,-0.8072184373151714,0.634218101621812,1.6683954218749975,79.36504092017738,27.712548917582154,0.7207182694684936,2,-0.20000076293945312,-1.1687507629394531,-1.46875,-0.1875,-1.6500015258789062,1,-0.028224267692209426,1.075186719135413,53.93000030517578,2.99997820187252,52.099998474121094,1.2011128657251327,52.29999923706055,-0.028224267692209426
7081,2001-02-28,53.0,54.0,53.0,53.5,200600.0,-0.009345794392523366,-3.0,1.162789872429517,47.68856605767649,51.572148987826594,0.6363667150991148,0.635990360278953,-0.25589944826269573,-1.8743846384536411,8.452562644112282,1.0,0.7342879468940708,-0.5830001831054688,-2.0300462752208617,0.8640459090099242,-1.3065232291631617,0.14052286295222416,2.0016596050000004,64.51616078833834,11.057369182128568,0.723523046057696,2,0.2999992370605469,-0.5750007629394531,-0.96875,0.3125,0.0,2,-0.019056572104400038,1.8571513500123855,53.5,1.075186719135413,53.93000030517578,2.99997820187252,52.099998474121094,-0.019056572104400038
7082,2001-03-01,52.90999984741211,53.95000076293945,51.6500015258789,53.4000015258789,430100.0,-0.0016981160865640055,1.8930805236931154,0.9800033569335795,46.87245990307386,49.0192246888838,0.7118702490795386,0.6564742230626592,-0.061403343809004696,-1.690171020768176,8.23102886967901,2.299999237060554,0.6502950777496679,-0.6075002670288114,-2.051732375171021,0.8367318411133979,-1.3296163210999126,0.1146157870422897,1.9315933733878907,61.61292863067067,8.31655519419779,0.7221160540711046,3,-0.13500022888183594,0.1087493896484375,-0.8787498474121094,0.4025001525878906,-1.2599983215332102,3,-0.018144000892859835,-3.0,53.0,1.8571513500123855,53.5,1.075186719135413,53.93000030517578,-0.018144000892859835
7083,2001-03-02,53.95000076293945,54.20000076293945,52.5,52.5,334000.0,0.01965603701619001,-1.344827404770737,-2.9591750940047605,55.2759694266964,48.6633912100227,-0.5856805003183112,-0.40093227685728294,-0.976624315601029,-2.6419277512412123,7.942089146140308,1.7000007629394531,0.3709651776210734,0.4305006027221694,-1.016128952471142,1.8771301579154809,-0.29281417487448635,1.1538153803188251,0.7379287290285461,90.19607549811735,32.43121272151956,0.723314777596655,3,-1.230001449584961,-0.9312515258789062,-1.9187507629394531,-0.6375007629394531,-0.9900016784667969,4,-0.035773869840268535,1.8930805236931154,52.90999984741211,-3.0,53.0,1.8571513500123855,53.5,-0.035773869840268535
7084,2001-03-05,54.0,54.099998474121094,53.849998474121094,53.9000015258789,237700.0,0.0009267699046056066,-1.499942780850658,0.0689644286244258,53.106380022290814,48.446374870739355,-0.6858576540268615,-0.442924627251827,-0.924883232183447,-2.6354284319675685,7.6375347609074415,0.25,0.2885038213409672,0.46099987030029155,-1.0011964496358061,1.9231961902363892,-0.2700982896677573,1.1920980302683404,0.540412312289277,92.15683047929069,32.841701474373,0.7310981599680483,3,-1.3999996185302734,-0.9812507629394531,-1.96875,-0.6875,1.0200004577636719,0,-0.04518515975386994,-1.344827404770737,53.95000076293945,1.8930805236931154,52.90999984741211,-3.0,53.0,-0.04518515975386994
7085,2001-03-06,53.97999954223633,54.4000015258789,53.52000045776367,54.0,290700.0,-0.0003703788474753722,1.1463348824659785,-0.20000762951093415,46.826925439946244,48.47045871280512,-0.7633791844810531,-0.39431032698986,-0.7770987551727515,-2.5295316779938304,7.599461284593967,0.8800010681152273,-0.08184330616752789,0.40999946594238423,-1.0624711103568671,1.8824700422416356,-0.326235822207245,1.1462347540920135,-2.979999542236328,84.7272005948156,27.87656356171368,0.7362352881496258,3,-1.279998779296875,-0.6800003051757812,-1.9487495422363281,-0.6674995422363281,0.020000457763671875,1,-0.066506116766061,-1.499942780850658,54.0,-1.344827404770737,53.95000076293945,1.8930805236931154,52.90999984741211,-0.066506116766061
7086,2001-03-07,54.349998474121094,54.97000122070313,53.95000076293945,53.97999954223633,290400.0,0.006854370785891906,-3.744226896496693,-18.499523173755485,54.526527217912,49.83262339991025,-1.1316754995459348,-0.7524839534914349,-1.0587216298132063,-2.7996333370188324,7.230204016577077,1.020000457763679,-0.21329221055923853,0.7479984283447294,-0.7645542002796404,2.260551056969099,-0.008277885967459042,1.5042747426569179,-3.281998443603513,81.32521675985086,22.551950090078883,0.7562763143121851,3,-1.3649978637695312,-1.0499992370605469,-2.3187484741210938,-1.0374984741210938,0.220001220703125,2,-0.04599816136499768,1.1463348824659785,53.97999954223633,-1.499942780850658,54.0,-1.344827404770737,53.95000076293945,-0.04599816136499768
7087,2001-03-08,55.0,55.0,53.95000076293945,54.45000076293945,276100.0,0.011959550029948973,2.8181843402992115,1.486488715680513,48.82903599437355,50.516182897614,-1.5180433537800866,-1.3595661109341108,-1.6150016412104264,-3.3179991225612753,6.833710401960447,1.0499992370605469,-0.30037030730868963,1.3264999389648438,-0.30981544783440285,2.9628153257640903,0.5083422455652169,2.1446576323644706,-3.775919921874994,100.0,43.17576695027594,0.8181576933996233,3,-1.6749992370605469,-1.7000007629394531,-3.3975000381469727,-1.6875,-1.1599998474121094,3,-0.036363636363636376,-3.744226896496693,54.349998474121094,1.1463348824659785,53.97999954223633,-1.499942780850658,54.0,-0.036363636363636376
7088,2001-03-09,55.5,56.06000137329102,54.95000076293945,55.0,392800.0,0.009090909090909038,-2.7000114441209244,0.9090921701496057,60.649340355014346,51.433112816471265,-1.6595536940923878,-1.8089721617903152,-2.0679392402963117,-3.6791256741966194,6.495561234601927,1.1100006103515696,-0.2335984086529166,1.7354999542236342,-0.0934311712682856,3.564431079715554,0.8210343914776743,2.649965516969594,-4.049364726562494,77.95270978574604,19.479948705795316,0.9144655627459607,3,-1.644998550415039,-1.9699993133544922,-3.625,-2.1875,-0.4099998474121094,4,-0.06936934187605592,2.8181843402992115,55.0,-3.744226896496693,54.349998474121094,1.1463348824659785,53.97999954223633,-0.06936934187605592
7089,2001-03-12,55.1500015258789,55.93999862670898,55.0,55.25,436800.0,-0.006306278812992838,-3.699975204562325,-0.1999969482422017,56.77749934511135,52.2836337513439,-1.249720209873331,-1.330281024106803,-1.7001683642454495,-3.2118359877854417,7.027664134898106,0.9399986267089773,-0.005292762982065824,1.2605014801025334,-0.5893181665276259,3.1103211267326927,0.3355916567874502,2.1854113034176166,-3.330616964453114,64.17324726738569,3.458062111335039,0.9249098233150814,3,-1.2950000762939382,-1.6200008392333913,-2.946876525878899,-1.8375015258788991,1.799999237060554,0,-0.039709925309405314,-2.7000114441209244,55.5,2.8181843402992115,55.0,-3.744226896496693,54.349998474121094,-0.039709925309405314
7090,2001-03-13,53.27999877929688,55.06000137329102,52.61000061035156,55.04999923706055,436600.0,-0.033907573795886936,1.7374237861729174,17.70027466239281,48.36599786244167,52.35890395187335,0.6546354215836203,0.5697189653319086,0.13199082623074787,-1.1963032618895895,7.718414648588786,2.5400009155273366,0.20717230365268335,-0.6100011825561467,-2.4591211724005646,1.2391188072882713,-1.534561177478352,0.31455881236605876,-1.1213648729218804,19.42023248639718,-45.47558803359827,0.9245599949222073,3,0.5750026702880788,0.2500019073486257,-1.029998779296882,0.032501220703117895,2.6100006103515554,1,0.032657689908636156,-3.699975204562325,55.1500015258789,-2.7000114441209244,55.5,2.8181843402992115,55.0,0.032657689908636156
7091,2001-03-14,52.11000061035156,53.099998474121094,49.9000015258789,52.5,559500.0,-0.021959425595932003,3.0251626648241006,0.22033858123471248,48.952598934997496,52.59003051097598,1.8831433226618515,1.623705847781011,1.2396953556343817,0.07398098138160947,8.067665029192653,3.379997253417983,0.1314115615666296,-1.6534994125366183,-3.628461976258599,0.3214631511853625,-2.640980694397605,-0.6660181306756314,3.9500007629394602,35.87660940285746,-33.95784389491866,0.9874812818609888,3,0.8700008392333984,0.8700008392333984,0.4368743896484375,1.2024993896484375,2.8899993896484375,2,0.03626941791424576,1.7374237861729174,53.27999877929688,-3.699975204562325,55.1500015258789,-2.7000114441209244,55.5,0.03626941791424576
7092,2001-03-15,52.61999893188477,53.25,52.099998474121094,53.25,427300.0,0.009786956736897556,2.6507923052237046,1.615389882233246,52.77185713513018,52.31179581191307,1.4837102946595095,1.102500743575611,0.6881642202608305,-0.3487126219496801,8.394378196888722,1.1500015258789062,0.14456683712640483,-1.1005010604858327,-3.1379147217419288,0.9369126007702633,-2.1192078911138807,-0.08179422985778473,3.3168024444580055,44.155803139322664,-29.32897924907177,1.018706830628047,3,0.3600025177001882,0.3600025177001882,-0.07312393188477273,0.6925010681152273,2.5300025939941264,3,0.03705816804488493,3.0251626648241006,52.11000061035156,1.7374237861729174,53.27999877929688,-3.699975204562325,55.1500015258789,0.03705816804488493
7093,2001-03-16,52.4900016784668,53.20000076293945,52.36999893188477,52.599998474121094,1197100.0,-0.002470491373180228,-3.742836590337042,0.17459779232339087,40.62500465661502,50.92497632683798,1.5475708716651013,1.0741332388702673,0.7138156616852029,-0.10233978621481299,8.433845895862236,0.8300018310546804,0.21705899008163954,-1.0949983596801758,-3.0778462502876494,0.8878495309272978,-2.0864223049839126,-0.103574414376439,3.3260637008667047,42.88081781085546,-27.922162740716146,0.9914239453037355,3,0.48999977111816406,0.48999977111816406,0.056873321533203125,0.8224983215332031,2.759998321533203,4,0.025719154714275883,2.6507923052237046,52.61999893188477,3.0251626648241006,52.11000061035156,1.7374237861729174,53.27999877929688,0.025719154714275883
7094,2001-03-19,53.02999877929688,53.22999954223633,52.38999938964844,52.4900016784668,253600.0,0.010287618280865996,-1.2702655332573831,-4.909207560256697,46.98330150335445,50.94235144499446,0.9560478267620311,0.4940989450165816,0.07964078795620821,-0.5016808441303482,8.534842991278827,0.8400001525878906,0.32913045895864457,-0.5135011672973562,-2.5068302144071666,1.4798278798124542,-1.5101656908522614,0.483163356257549,2.6677453229675265,60.65886329410958,-8.686770575434636,0.9966645235549034,3,-0.04999732971192117,-0.04999732971192117,-0.3399991989135813,0.2825012207031179,1.470001220703118,0,0.038845963053184995,-3.742836590337042,52.4900016784668,2.6507923052237046,52.61999893188477,3.0251626648241006,52.11000061035156,0.038845963053184995
7095,2001-03-20,52.88999938964844,55.20000076293945,52.0,53.4000015258789,432200.0,-0.002640003637018773,-1.7947593743232664,-0.9444534710399088,49.25975290184257,50.35715429876451,1.0338959069353422,0.5687477742749962,0.23674145181907136,-0.2204115332602612,8.164269862496859,3.200000762939453,0.23332035312856192,-0.5935005187988267,-2.589805721125323,1.4028046835276697,-1.591653119962075,0.4046520823644215,2.6917898610882602,56.41506215438304,-12.982083522387839,0.9981526011632476,3,0.09000205993652344,0.09000205993652344,-0.0774993896484375,0.4225006103515625,4.3600006103515625,1,0.07676312006321617,-1.2702655332573831,53.02999877929688,-3.742836590337042,52.4900016784668,2.6507923052237046,52.61999893188477,0.07676312006321617
7096,2001-03-21,52.5,53.20000076293945,52.099998474121094,52.63999938964844,516200.0,-0.007373783213254659,-1.3404243230959028,0.2745074573279318,47.3479930378001,50.192593970256354,1.267127842328442,0.9209027369014606,0.5671275574557768,0.2731001189062283,8.061008330555824,1.1000022888183594,0.15274161230841088,-0.9294998168945341,-2.9726914862952327,1.1136918525061645,-1.9510956515948834,0.09209601780581522,2.9681534962395446,15.62499627471059,-52.494853560310865,1.0215958347003506,3,0.48000144958496094,0.48000144958496094,-0.15625,0.8125,3.650001525878899,2,0.06457141694568458,-1.7947593743232664,52.88999938964844,-1.2702655332573831,53.02999877929688,-3.742836590337042,52.4900016784668,0.06457141694568458
7097,2001-03-22,51.31999969482422,52.349998474121094,49.5,52.349998474121094,670300.0,-0.0224761962890625,4.533984178246571,7.35716621253406,33.29095314703184,47.152773169369404,2.090010984972608,2.133083824532534,1.7289901371235459,1.530842983421202,8.906276961891981,3.0,0.12331170182785911,-2.060500144958496,-4.258858488914527,0.1378581989975345,-3.1596793169365114,-0.9613209729804808,4.03679076200811,31.929814933667778,-32.0179228651601,1.0991791719780155,3,1.3999996185302734,1.460000991821289,1.1462507247924805,1.9925003051757812,4.75,3,0.07170694323965332,-1.3404243230959028,52.5,-1.7947593743232664,52.88999938964844,-1.2702655332573831,53.02999877929688,0.07170694323965332
7098,2001-03-23,52.0099983215332,52.65999984741211,50.599998474121094,51.31999969482422,359000.0,0.013445023983088111,1.0703513927467139,-0.6699023732630144,38.3078504403941,45.10058995773416,0.9531250927035231,1.5135999554887931,0.9962597475256914,0.9094172270896976,9.299352372103172,2.0600013732910156,-0.02352332496511167,-1.3660015106201158,-3.5757353766051168,0.8437323553648852,-2.4708684436126163,-0.26113457762761527,3.1125205170258354,44.035052378463426,-15.669253580157374,1.1048669329925018,3,0.34000205993652344,0.7700023651123047,0.4587516784667969,1.3025016784667969,3.950000762939453,4,0.0603730687498536,4.533984178246571,51.31999969482422,-1.3404243230959028,52.5,-1.7947593743232664,52.88999938964844,0.0603730687498536
7099,2001-03-26,51.68999862670898,52.47999954223633,51.1500015258789,52.0099983215332,300100.0,-0.006152657280354856,1.1111043832613903,-0.46376859668619275,37.00338516882113,43.838077436220765,0.8165813163287723,1.7467359910546563,1.315270230246739,1.2589031967848854,10.1855653420565,1.329998016357429,-0.17879596238659445,-1.5740011215210004,-3.8900181661568993,0.7420159231148986,-2.73200964383895,-0.4159925992030509,3.207619458307697,38.42102339613739,-17.369616530312598,1.1580085223179477,3,0.6600017547607493,1.0900020599365305,1.0475006103515696,1.6225013732910227,5.4099998474121165,0,0.06887215066497454,1.0703513927467139,52.0099983215332,4.533984178246571,51.31999969482422,-1.3404243230959028,52.5,0.06887215066497454
7100,2001-03-27,51.9900016784668,52.04999923706055,50.75,51.68999862670898,421200.0,0.005803889721962552,5.190499545867393,-0.9375104308227847,36.498864974028244,42.45432921833529,0.35129072238618875,1.3995637259829152,0.9814759714110863,0.992426167085128,11.087178597750302,1.2999992370605469,-0.5053060747584865,-1.198498153686522,-3.5796549373056052,1.1826586299325612,-2.389076545496067,-0.00791976187697685,2.691711683149208,67.29732878456554,14.127885654728544,1.1905783918095432,3,0.3599987030029297,0.7899990081787109,0.74749755859375,1.3224983215332031,3.9699974060058594,1,0.04827848125599865,1.1111043832613903,51.68999862670898,1.0703513927467139,52.0099983215332,4.533984178246571,51.31999969482422,0.04827848125599865
7101,2001-03-28,51.9900016784668,52.0,50.72999954223633,51.7400016784668,242200.0,0.0,8.407527762864166,0.8333248563145116,31.39677933629875,40.07932057402069,0.3715513986041046,1.3913529126799702,0.9248244920885895,1.0282884455310324,12.040742733509791,1.2700004577636719,-0.8015503227403542,-1.1479982376098619,-3.5880984098860296,1.2921019346663059,-2.3680483237479493,0.07205184852822555,2.4844431486845693,78.79752527538855,30.248458975621446,1.2200500861380843,3,0.3599987030029297,0.7899990081787109,0.74749755859375,0.6349983215332031,5.099998474121094,2,0.10117326700744833,5.190499545867393,51.9900016784668,1.1111043832613903,51.68999862670898,1.0703513927467139,52.0099983215332,0.10117326700744833
7102,2001-03-29,51.95000076293945,52.099998474121094,51.599998474121094,52.0,246000.0,-0.0007693963115202873,3.000061036087587,-0.1999969482421875,26.736551180732434,38.5361590767004,0.34254019180144013,1.4290116764863683,0.9428087446153626,1.1012892766802622,12.846476295166223,0.5,-0.8954872451015135,-1.1399991989135714,-3.63610986133304,1.356111463505897,-2.3880545301233056,0.10805613229616284,2.325466271125862,65.53404800219252,19.849069723270375,1.248055331209733,3,0.39999961853027344,0.8299999237060547,0.7874984741210938,0.6749992370605469,3.779998779296875,3,0.08084698173740312,8.407527762864166,51.9900016784668,5.190499545867393,51.9900016784668,1.1111043832613903,51.68999862670898,0.08084698173740312
7103,2001-03-30,52.02000045776367,52.54999923706055,51.52999877929688,52.04999923706055,467300.0,0.001347443576442675,-1.0197986146257594,0.5999847409781033,28.707460255756317,36.505510049189496,0.22222941647575567,1.2722357684794048,0.9115979555239306,1.0630356703592554,13.731816908859768,1.0200004577636648,-0.9124148508161198,-0.9734994888305692,-3.4788307554001534,1.531831777739015,-2.2261651221153613,0.27916614445422283,2.064447894939029,70.87918306777166,26.39549298772871,1.2526656332847927,3,0.3299999237060547,0.7600002288818359,0.654998779296875,0.6049995422363281,4.579998016357422,4,0.07785465592890262,3.000061036087587,51.95000076293945,8.407527762864166,51.9900016784668,5.190499545867393,51.9900016784668,0.07785465592890262
7104,2001-04-02,51.56000137329102,54.29999923706055,50.2599983215332,52.27000045776367,434700.0,-0.008842735110049293,-1.4410843404041498,23.667599186164566,35.52188541377015,34.97908032829256,0.5048736626282277,1.6232905742665906,1.4340486403486992,1.5524282636601114,14.240091603813909,4.040000915527344,-1.0269141763702123,-1.3114986419677663,-3.8479050814503992,1.2249077975148666,-2.5797018617090828,-0.04329542222644989,-2.0600013732910227,32.17828606823792,-14.836475036464037,1.2682032197413171,4,0.3399982452392507,1.219999313354485,0.9274978637695241,1.0649986267089773,4.94999694824218,0,0.08533742424337687,-1.0197986146257594,52.02000045776367,3.000061036087587,51.95000076293945,8.407527762864166,51.9900016784668,0.08533742424337687
7105,2001-04-03,50.38999938964844,51.9000015258789,49.599998474121094,51.9000015258789,237700.0,-0.022692047177653274,2.0463573482081245,2.1267663145678752,35.52186260142041,33.66506583536148,1.4337290254311696,2.6462218186961195,2.642105095371477,2.74232481999514,14.702177413092581,2.3000030517578054,-1.0465612531844073,-2.3020006179809585,-5.010393725711026,0.40639248974910913,-3.656197171845996,-0.9478040641159211,-0.7939994049072254,16.8085273891161,-30.309146382292077,1.354196553865035,4,1.510000228881836,2.3900012969970703,2.0974998474121094,2.2350006103515625,6.600002288818359,1,0.13316132498011268,-1.4410843404041498,51.56000137329102,-1.0197986146257594,52.02000045776367,3.000061036087587,51.95000076293945,0.13316132498011268
7106,2001-04-04,51.849998474121094,52.5,50.1500015258789,50.38999938964844,478700.0,0.028973984960448007,-1.4226853180954673,-0.9668854430347814,44.41218467132955,34.900758226950124,-0.1432314354678894,1.0427902702187595,1.2258211795509197,1.3009326373461292,15.449809969538828,2.349998474121101,-1.1406940411436395,-0.7170015335083022,-3.332366074509096,1.8983630074924918,-2.0246838040086956,0.5906807369920912,-2.25,47.872332654533764,0.36430467035473413,1.307682270500396,4,0.10000038146972656,0.9300022125244141,0.9656257629394531,0.7750015258789062,3.700000762939453,2,0.0792671307869548,2.0463573482081245,50.38999938964844,-1.4410843404041498,51.56000137329102,-1.0197986146257594,52.02000045776367,0.0792671307869548
7107,2001-04-05,53.0,53.29999923706055,51.79999923706055,51.849998474121094,300200.0,0.02217939363012489,-1.4,0.787672771927991,53.22375683546983,36.55808115973631,-1.1508922687504821,-0.2790350167780886,0.14588847302034935,0.1913833189315568,16.235068584093064,1.5,-1.2283678977306636,0.5329999923706055,-1.8315907932593092,2.89759077800052,-0.6492954004443519,1.7152953851855628,-3.4000015258789062,72.34044625457662,23.245484312022356,1.1822953928149564,4,-1.0500011444091797,-0.2199993133544922,-0.13750076293945312,-0.375,2.900001525878899,3,0.07716981419977142,-1.4226853180954673,51.849998474121094,2.0463573482081245,50.38999938964844,-1.4410843404041498,51.56000137329102,0.07716981419977142
7108,2001-04-06,51.6500015258789,53.099998474121094,51.0,53.04999923706055,517500.0,-0.02547166932303968,1.800005086275956,-1.2173876987786412,42.087172819760774,37.12294645428516,0.15943693420278038,0.8092321616077172,1.5275348927149892,1.5833760252046076,16.621173845624394,2.0999984741210938,-1.3088355805710563,-0.6244985580444435,-2.5321506654920327,1.2831535494031456,-1.5783246117682381,0.32932749567935105,-1.9560030364990197,43.61707912735958,-3.84926630867502,0.953826053723794,4,0.29999732971192117,1.1299991607666087,1.246872901916511,0.9749984741211009,4.659999847412124,4,0.07899318288138235,-1.4,53.0,-1.4226853180954673,51.849998474121094,2.0463573482081245,50.38999938964844,0.07899318288138235
7109,2001-04-09,52.959999084472656,54.54999923706055,52.20000076293945,52.20000076293945,416800.0,0.025362972311576693,-5.184220168750533,-0.5428568314527725,50.35389130002113,38.66239382383993,-1.0632813222042898,-0.709630359107642,0.28520877854562343,0.3014617749045527,17.130373688202116,2.8999977111816477,-1.1294872226200496,0.7949991226196289,-0.6002932237992127,2.1902914690384705,0.09735294941020811,1.4926452958290497,-3.173880580139162,67.87878974702011,20.654419984179654,0.6976461732094211,4,-0.8850002288818359,-0.17999839782714844,-0.09062480926513672,-0.33499908447265625,5.979999542236321,0,0.06873110748817313,1.800005086275956,51.6500015258789,-1.4,53.0,-1.4226853180954673,51.849998474121094,0.06873110748817313
7110,2001-04-10,55.02000045776367,56.36000061035156,53.75,54.0,673800.0,0.03889730756991239,-2.434210295162112,1.3421088295378685,60.8996546643413,41.94049108251132,-2.9595007293212063,-2.7748598928725627,-1.7143487619931648,-1.734159524032414,17.601263466946584,3.4000015258789062,-0.9787264728215064,2.768000411987302,0.9324498045858292,4.6035510193887745,1.8502251082865655,3.685775715688038,-5.043326724121094,78.42189452268366,26.076795382896663,0.9177753037007381,4,-2.0400009155273438,-2.0900001525878906,-2.210625648498535,-2.395000457763672,4.819999694824219,1,0.027081022380458508,-5.184220168750533,52.959999084472656,1.800005086275956,51.6500015258789,-1.4,53.0,0.027081022380458508
7111,2001-04-11,54.0,54.77000045776367,52.79999923706055,54.77000045776367,461500.0,-0.018538721360910948,4.11688324556232,-0.754902070781302,61.75438573008943,45.83136158799543,-1.8152957679206878,-1.6927959848225242,-0.6786829856563941,-0.6974586270769905,16.635979045450057,2.220001220703125,-0.7963038166290843,1.6534999847412095,-0.3391525066426979,3.646152476125117,0.6571737390492558,2.6498262304331632,-3.640326653754883,55.97014288032385,0.9995768930103637,0.9963262456919542,4,-1.0200004577636719,-1.0699996948242188,-1.0,-1.375,5.25,2,0.05537040145308891,-2.434210295162112,55.02000045776367,-5.184220168750533,52.959999084472656,1.800005086275956,51.6500015258789,0.05537040145308891
7112,2001-04-12,54.56999969482422,55.25,53.599998474121094,54.29999923706055,254300.0,0.010555549904152306,1.0245404228928492,-0.35064973668696214,61.3475212082577,49.45803502716225,-2.206614034818486,-2.223200723219634,-1.2631445891746722,-1.234300507796931,15.801663297560431,1.6500015258789062,-0.603579899957019,2.12599964141846,-0.10014537622959807,4.352144659066518,1.0129271325944273,3.2390721502424924,-3.850306712732717,66.60446433400801,9.827186493245883,1.1130725088240294,4,-1.5900001525878906,-1.6399993896484375,-1.427499771118164,-1.9449996948242188,5.670001983642578,3,0.017958577015152022,4.11688324556232,54.0,-2.434210295162112,55.02000045776367,-5.184220168750533,52.959999084472656,0.017958577015152022
7113,2001-04-16,53.84000015258789,55.54999923706055,53.599998474121094,54.81999969482422,318000.0,-0.013377305228491121,-1.6712286174885234,-3.629621780471609,59.19589853233716,52.088480929225256,-1.3312980526542617,-1.461825551055469,-0.5463939875087362,-0.5079836827442961,14.971609984283187,1.9500007629394531,-0.3731498400422524,1.3285001754760728,-0.9837215003608648,3.6407218513130104,0.172389337557604,2.4846110133945416,-2.781888712800786,39.42306369719372,-18.86335513342042,1.1561108379184677,4,-0.8600006103515625,-0.9099998474121094,-0.5275001525878906,-1.2150001525878906,5.790000915527337,0,0.03826154100023693,1.0245404228928492,54.56999969482422,4.11688324556232,54.0,-2.434210295162112,55.02000045776367,0.03826154100023693
7114,2001-04-17,55.09000015258789,55.11999893188477,53.349998474121094,53.84000015258789,362500.0,0.023216939012952853,1.702295811396338,-1.2755107998801094,62.26265278406518,55.059679838408,-2.2662272665715335,-2.6873650299314917,-1.7857196315873551,-1.7743940344833717,14.063217496478137,1.770000457763679,-0.057251226794939214,2.4755001068115234,-0.10225472966569527,5.053254943288742,1.1866226885729176,3.7643775250501292,-3.7137753625669205,64.32584359961552,6.8826771006964975,1.2888774182386082,4,-1.8349990844726562,-2.1599998474121094,-1.3974990844726562,-2.4650001525878906,3.799999237060547,1,0.022145602057069835,-1.6712286174885234,53.84000015258789,1.0245404228928492,54.56999969482422,4.11688324556232,54.0,0.022145602057069835
7115,2001-04-18,56.95000076293945,57.72999954223633,54.6500015258789,55.34000015258789,332200.0,0.03376294436739413,-1.060200813972769,1.28800048828125,67.1034451188712,57.580930999245965,-3.4618878967946856,-4.456070054765775,-3.6051529540482647,-3.648139359256561,14.867967137677857,3.079998016357429,0.2981420962151162,4.132500648498535,0.9056598924533006,7.35934140454377,2.519080270475918,5.745921026521152,-5.274749423698644,84.1785247258912,28.220547851485122,1.6134203780226186,4,-2.585000991821289,-3.335000991821289,-3.2574996948242188,-4.325000762939453,1.1100006103515696,2,0.03494289441808984,1.702295811396338,55.09000015258789,-1.6712286174885234,53.84000015258789,1.0245404228928492,54.56999969482422,0.03494289441808984
7116,2001-04-19,55.88999938964844,57.0,55.5,57.0,348000.0,-0.018612842126260687,1.702701216578459,-0.689441111521803,62.6932941704201,58.63310181424044,-1.9763838921484123,-3.2981757694834783,-2.5273484150325487,-2.6201614572588596,15.716206449463318,1.5,0.6045706638703052,2.9029993057250962,-0.5981049317689511,6.4041035432191435,1.1524471869780726,4.65355142447212,-3.730368194167987,57.99087434059316,3.1101912550334916,1.7505521187470234,4,-1.5249996185302734,-2.2749996185302734,-2.197498321533203,-3.2649993896484375,1.8600006103515625,3,0.07067455369611331,-1.060200813972769,56.95000076293945,1.702295811396338,55.09000015258789,-1.6712286174885234,53.84000015258789,0.07067455369611331
7117,2001-04-20,55.0,56.70000076293945,54.70000076293945,55.9900016784668,227300.0,-0.01592412595039816,-1.515723029013289,0.8918929136023095,59.11872556428453,60.52549656363197,-0.863674239891111,-2.2328221242256774,-1.625007378337429,-1.7826551524693741,15.202945445907096,2.0,1.0126962252371285,1.8289999008178697,-1.6899826058647633,5.347982407500503,0.06950864747655316,3.588491154159186,-2.3947393367790824,37.67125852754463,-14.558415399014201,1.7594912533413174,4,-0.034999847412109375,-1.385000228881836,-2.019998550415039,-2.375,2.0,4,0.07727272727272738,1.702701216578459,55.88999938964844,-1.060200813972769,56.95000076293945,1.702295811396338,55.09000015258789,0.07727272727272738
7118,2001-04-23,55.1500015258789,56.0,54.36999893188477,54.75,265800.0,0.0027273004705254955,-1.8103377969535357,-0.40404126031218096,61.197752874765335,61.73037007193688,-0.5196349719025335,-2.2509271423464057,-1.764215959304046,-1.9758289106607876,14.790512812732478,1.6300010681152273,1.2912059553266957,1.8220012664794822,-1.7585285518311835,5.402531084790148,0.03173635732414937,3.612266175634815,-2.1347617523367504,41.09595006405712,-13.105392273705405,1.790264909155334,4,0.11499786376953836,-1.535001754760735,-2.170000076293938,-2.525001525878899,2.049999237060554,0,0.0922937445468508,-1.515723029013289,55.0,1.702701216578459,55.88999938964844,-1.060200813972769,56.95000076293945,0.0922937445468508
7119,2001-04-24,55.25,56.09000015258789,53.25,55.4000015258789,389600.0,0.0018132089094173853,2.7124214620524585,-0.375002384176685,66.24331854203075,62.324110502791264,-0.2912656056740843,-2.1824391656954205,-1.818831950984034,-2.1018913283574108,14.11299809232937,2.8400001525878906,1.4291248700113002,1.743999671936038,-1.8476067306991126,5.335606074571189,-0.05180352938153732,3.5398028732536133,2.479999542236328,44.642861704437564,-13.698180341275943,1.7958032013175744,4,0.0149993896484375,-1.635000228881836,-2.269998550415039,-2.625,3.229999542236328,1,0.07927603743194989,-1.8103377969535357,55.1500015258789,-1.515723029013289,55.0,1.702701216578459,55.88999938964844,0.07927603743194989
7120,2001-04-25,54.5,55.0,53.34000015258789,54.70000076293945,391700.0,-0.013574660633484115,3.150003576282097,1.3333248563145945,59.298250967996154,62.05120664033646,0.42154525196513504,-1.3014825332736137,-1.0512163222401512,-1.3745975172866167,13.21797814347591,1.9099998474121094,1.7923838178988163,0.868499755859375,-2.675154393919378,4.412153905638128,-0.9033273190300051,2.640326830748755,3.140399551391603,33.33333333333333,-25.244185175933808,1.771827074889378,4,0.9899997711181641,-0.8850002288818359,-1.519998550415039,-1.875,3.700000762939453,2,0.0805504475164851,2.7124214620524585,55.25,-1.8103377969535357,55.1500015258789,-1.515723029013289,55.0,0.0805504475164851
7121,2001-04-26,57.25,57.5,53.9000015258789,54.4900016784668,688100.0,0.050458715596330306,1.20858915806312,-13.79993896507658,63.40694135377721,62.280031100949735,-2.03272320046932,-3.8337711028294947,-3.795448174598519,-4.130545161291678,12.659461084809582,3.599998474121101,2.0661079253249497,3.3554998397827163,-0.446541061124897,7.1575407406903295,1.4544793893289096,5.256520290236523,0.30259156036377277,94.11764705882352,35.74100477969942,1.9010204504538057,4,-1.760000228881836,-3.635000228881836,-4.269998550415039,-4.875,0.9500007629394531,3,0.014148495603336642,3.150003576282097,54.5,2.7124214620524585,55.25,-1.8103377969535357,55.1500015258789,0.014148495603336642
7122,2001-04-27,56.1500015258789,57.70000076293945,55.79999923706055,57.5,347300.0,-0.019213947146220156,1.1714303152901786,-0.4891301793876327,64.42307833383788,62.860828856672036,-0.7655362322634289,-2.5328461787431493,-2.664948720946221,-3.065903926585271,12.176131113181338,1.9000015258789062,2.0229493362459365,2.0455013275146428,-1.7682661009333387,5.859268755962624,0.13861761329064848,3.952385041738637,-2.900001525878899,65.1685624422972,4.721490716637483,1.9068837142239916,4,-0.6600017547607351,-2.535001754760735,-3.170000076293938,-4.245000839233391,1.25,4,0.028495074454871983,1.20858915806312,57.25,3.150003576282097,54.5,2.7124214620524585,55.25,0.028495074454871983
7123,2001-04-30,56.06999969482422,56.38000106811523,55.849998474121094,56.0,332000.0,-0.0014247876915516322,-1.8648576200589344,-0.05185168440267397,60.821155239832116,62.70066246286836,-0.3754228550585239,-2.2491885558817017,-2.610195938145594,-3.022083495367866,12.018423092027788,0.5300025939941335,2.0508399515270312,1.7629995346069336,-2.0146585787830844,5.540657647996952,-0.1258295220880754,3.6518285913019426,-2.7309996795654286,63.3707687942387,3.7041515010386092,1.8888290566950081,4,-0.5799999237060547,-2.405000686645508,-3.3199996948242188,-4.164999008178711,0.8600006103515625,0,0.01658641537787675,1.1714303152901786,56.1500015258789,1.20858915806312,57.25,3.150003576282097,54.5,0.01658641537787675
7124,2001-05-01,55.959999084472656,56.08000183105469,54.599998474121094,56.08000183105469,311200.0,-0.0019618443187136014,23.666158052005848,-1.7143324250681198,53.784212868673386,61.220747768401935,-0.14419880327938728,-1.8895266606372445,-2.4840443542379376,-2.9343020518264495,12.784745693511807,1.4800033569335938,2.050120786895171,1.4329990386962876,-2.1799668815236686,5.045964958916244,-0.3734839214136869,3.239481998806262,-2.5337790542602505,60.09171020903838,2.6819471231249707,1.806482960109977,5,-0.4849987030029297,-2.2950000762939453,-3.394998550415039,-4.054998397827148,0.7999992370605469,1,0.02215871513140999,-1.8648576200589344,56.06999969482422,1.1714303152901786,56.1500015258789,1.20858915806312,57.25,0.02215871513140999
7125,2001-05-02,57.099998474121094,57.099998474121094,55.790000915527344,56.13000106811523,316900.0,0.020371683493553894,1.701033117166577,-8.083126708627436,62.36043958450831,61.18376392552284,-1.408837782797228,-2.636215057850123,-3.601727586829881,-4.091115087613147,13.375294417027808,1.30999755859375,2.170797985295181,2.2374984741210966,-0.9827851065909243,5.4577820548331175,0.6273566837650861,3.847640264477107,-3.588302829254147,84.21046291360615,25.519010746417337,1.6101417903560118,5,-1.6249980926513672,-3.434999465942383,-4.534997940063477,-5.194997787475586,-0.2999992370605469,2,0.02416814544646062,23.666158052005848,55.959999084472656,-1.8648576200589344,56.06999969482422,1.1714303152901786,56.1500015258789,0.02416814544646062
7126,2001-05-03,55.959999084472656,57.04999923706055,55.70000076293945,57.04999923706055,230500.0,-0.019964963574650718,1.4770610736446452,-1.1237145025739361,55.30129414544384,60.759604878984995,-0.28816874370027534,-1.2358814619035172,-2.4357575361675075,-2.9368071021805946,14.362989329925249,1.3999977111816406,2.12371224021949,0.8919990539550753,-2.029547352068434,3.8135454599785845,-0.5687741490566793,2.35277225696683,-2.3645373372442577,43.870955039519,-13.24868277349433,1.460773203011756,5,-0.4849987030029297,-2.2950000762939453,-3.394998550415039,-4.054998397827148,0.29000091552734375,3,0.040028622500251965,1.701033117166577,57.099998474121094,23.666158052005848,55.959999084472656,-1.8648576200589344,56.06999969482422,0.040028622500251965
7127,2001-05-04,57.09000015258789,57.099998474121094,54.849998474121094,55.709999084472656,278400.0,0.020193014413911525,2.2142909692344164,-1.2660558485600395,62.028125411188164,60.85186849414309,-1.2186834709539554,-2.154206538891742,-3.4848571507276915,-4.037799835375111,15.281250496869697,2.25,1.8431855145678426,1.817500114440918,-1.0668957984936682,4.701896027375504,0.3753021579736213,3.2596980709082146,-3.4124476250452744,99.60006713867188,38.57957902775144,1.4421979564672933,5,-1.614999771118164,-3.4250011444091797,-4.524999618530273,-5.184999465942383,-1.529998779296868,4,0.019442995399978846,1.4770610736446452,55.959999084472656,1.701033117166577,57.099998474121094,23.666158052005848,55.959999084472656,0.019442995399978846
7128,2001-05-07,55.72999954223633,57.11999893188477,55.5,56.9000015258789,241200.0,-0.023822046010099962,1.0124250386801505,-0.8478268681636065,52.34948333548995,59.30810902674967,0.2595347862164843,-0.49842490791412786,-2.0516427912021555,-2.637443739852273,16.192085957742712,1.6199989318847727,1.660337882578446,0.2534996032714858,-2.0758669291535483,2.58286613569652,-0.9111836629410348,1.4181828694840064,-1.9719980499857783,44.841304081271076,-15.110004883235902,1.164683266212518,5,-0.20999908447265625,-2.065000534057617,-3.164999008178711,-3.8249988555908203,0.26000213623046875,0,0.02996594289179777,2.2142909692344164,57.09000015258789,1.4770610736446452,55.959999084472656,1.701033117166577,57.099998474121094,0.02996594289179777
7129,2001-05-08,56.599998474121094,56.86999893188477,55.4000015258789,55.9000015258789,234600.0,0.015610962480367752,1.3709676426976067,-0.5982869756022907,48.61440119074119,58.12101460705466,-0.4456983094813012,-1.1402007395733094,-2.895804456046818,-3.4706000095194156,16.835952340407605,1.4699974060058736,1.6235441370383654,0.9414985656738253,-1.1125217658670081,2.9955188972146587,-0.08551160009659498,1.9685087314442455,-2.7631569964567646,77.09249546689676,19.37108699289896,1.0270101657704176,5,-0.7999973297119141,-2.934999465942383,-4.034997940063477,-4.694997787475586,-1.3799972534179616,1,0.005830421200551328,1.0124250386801505,55.72999954223633,2.2142909692344164,57.09000015258789,1.4770610736446452,55.959999084472656,0.005830421200551328
7130,2001-05-09,56.5099983215332,56.849998474121094,55.849998474121094,56.5,308700.0,-0.0015901087458339846,1.898556493567523,0.01428337874659386,52.65865754716272,56.92676085076417,-0.04536670366984197,-0.9832626099423862,-2.766617821668447,-3.3349249860707744,16.636904282940474,1.0,1.5405971969992152,0.7769985198974609,-1.2875703046469127,2.8415673444418346,-0.2552858923747223,1.8092829321696442,-2.5958936581633694,73.12773183523849,14.802581613202648,1.0322844122721855,5,-0.3599987030029297,-2.844999313354492,-4.1699981689453125,-4.604997634887695,-1.5900001525878906,2,0.00442399588436615,1.3709676426976067,56.599998474121094,1.0124250386801505,55.72999954223633,2.2142909692344164,57.09000015258789,0.00442399588436615
7131,2001-05-10,56.9900016784668,56.9900016784668,56.27000045776367,56.9000015258789,239500.0,0.008494131502224667,15.0,9.001526135063664,58.84444890528398,56.306913136480404,-0.6326603173118102,-1.294127790825243,-3.184930114950973,-3.744043746236237,17.02985440128972,0.720001220703125,1.3860621392638635,1.107501792907712,-0.8594017823173843,3.0744053681328083,0.12405000529516741,2.0909535805202566,-3.0001790931055723,94.2732499029518,31.958465289174754,0.9834517876125474,5,-1.1300029754638672,-3.0500011444091797,-4.650001525878906,-5.085000991821289,-2.890003204345703,3,-0.0033339609722812247,1.898556493567523,56.5099983215332,1.3709676426976067,56.599998474121094,1.0124250386801505,55.72999954223633,-0.0033339609722812247
7132,2001-05-11,55.54999923706055,56.9900016784668,55.099998474121094,56.9900016784668,573300.0,-0.02526763290042755,1.625,-15.999999999998737,51.594886604059845,55.28177217695015,0.7971054704032099,0.23511252646451197,-1.6957962101635573,-2.231829096426438,16.930900439456508,1.8900032043457031,1.3964464011152984,-0.38150062561035014,-2.257456574371666,1.4944553231509659,-1.3194785999910081,0.5564773487703079,-1.4859730881477589,22.27726044367555,-40.95678029339281,0.9379779743806597,5,0.3099994659423828,-1.1849994659423828,-3.184999465942383,-2.988748550415039,-1.5499992370605469,4,0.01260127403336564,15.0,56.9900016784668,1.898556493567523,56.5099983215332,1.3709676426976067,56.599998474121094,0.01260127403336564
7133,2001-05-14,55.9000015258789,55.93000030517578,54.77000045776367,55.29999923706055,293100.0,0.006300671352392095,2.5151518654451928,-0.4166675496969391,52.54105196097377,55.143643187205754,0.46986425350050354,0.0499123957226999,-2.0251144615400847,-2.5038569776187884,16.613398628047058,1.1599998474121094,1.106476941656922,-0.13449840545654723,-1.7325690680854393,1.4635722571723448,-0.9335337367709897,0.6645369258578953,-1.7632558846855773,50.90092102549971,-14.078165760438935,0.7990353313144446,5,0.044998168945319605,-1.535001754760735,-3.535001754760735,-3.2450008392333913,-1.180000305175767,0,-0.006082292366852093,1.625,55.54999923706055,15.0,56.9900016784668,1.898556493567523,56.5099983215332,-0.006082292366852093
7134,2001-05-15,56.31000137329102,56.75,55.849998474121094,56.47000122070313,183700.0,0.007334523009311811,1.5000132455243866,-0.26666539510576526,57.26907692048432,54.577936224536415,0.1282167189087815,-0.2782686653820434,-2.410851448876649,-2.845679985043965,16.61733350452575,0.9000015258789062,0.8799849156320008,0.21450138092041726,-1.3237883609085017,1.7527911227493362,-0.5546434899940422,0.9836462518348768,-2.1019906296627795,69.36937246546186,0.3713112926998434,0.7691448709144595,5,-0.365001678466804,-1.345001220703132,-3.9450016021728587,-3.530000686645515,-7.4300003051757955,1,-0.00568282164837608,2.5151518654451928,55.9000015258789,1.625,55.54999923706055,15.0,56.9900016784668,-0.00568282164837608
7135,2001-05-16,58.93999862670898,59.25,55.79999923706055,55.79999923706055,383600.0,0.04670568618855353,-1.1974531423878552,-19.625014901175362,56.85319486163914,54.75036963744701,-2.473436761362059,-2.9002326181944156,-4.984880023559548,-5.379539586461782,15.942545810018963,3.450000762939453,0.8075368597961372,2.7449987411498924,0.7766658020690187,4.713331680230766,1.760832271609459,3.7291652106903257,-4.662148082694507,93.08032578199158,26.13365223465624,0.9841664695404367,5,-1.9299983978271413,-2.914999008178704,-6.512498855590813,-6.1599979400634695,-8.430000305175774,2,-0.0631149896959805,1.5000132455243866,56.31000137329102,2.5151518654451928,55.9000015258789,1.625,55.54999923706055,-0.0631149896959805
7136,2001-05-17,59.84000015258789,60.31999969482422,58.599998474121094,58.95000076293945,486100.0,0.015269792108055347,-1.1635181497564837,0.2834393511611753,65.21020602180826,55.10393414973812,-3.090141980273735,-3.6776943410300333,-5.82922881780091,-6.20014676323089,15.38977679987162,1.720001220703125,0.9099968551856463,3.447500228881836,0.9004290316309493,5.9945714261327225,2.1739646302563926,4.721035827507279,-5.3632636303339964,91.35135841044637,23.18092458495066,1.2735355986254444,5,-2.2950000762939453,-3.280000686645508,-6.885000228881836,-6.909999847412109,-9.490001678466797,3,-0.08221928427635217,-1.1974531423878552,58.93999862670898,1.5000132455243866,56.31000137329102,2.5151518654451928,55.9000015258789,-0.08221928427635217
7137,2001-05-18,59.25,59.79999923706055,58.709999084472656,59.70000076293945,191500.0,-0.009859628193239156,2.3538584331515966,-0.5056191815111355,62.57910814600383,56.24055912868411,-2.4155445434807064,-2.901743414389287,-5.210239046034388,-5.5353729501150895,15.338261629998632,1.1300010681152344,0.7865217075575117,2.6450000762939467,-0.11330188598790158,5.403302038575795,1.2658490951530226,4.024151057434871,-4.422667687391886,80.72072356912749,11.44980459524136,1.3791509811409233,5,-1.7049999237060547,-2.4650001525878906,-6.295000076293945,-6.319999694824219,-7.900001525878906,4,-0.08691985697685922,-1.1635181497564837,59.84000015258789,-1.1974531423878552,58.93999862670898,1.5000132455243866,56.31000137329102,-0.08691985697685922
7138,2001-05-21,60.2400016784668,60.5,58.349998474121094,59.0,174400.0,0.01670888908804713,1.4431858821387467,-2.755554613656593,65.82840249207929,58.1532259399439,-3.015652957786415,-3.679513644828006,-6.175268456724574,-6.471029603089136,15.599906103052852,2.1500015258789062,0.8866060791920347,3.3805017471313477,0.2705887854579814,6.490414708804714,1.825545266294661,4.935458227968034,-5.083109322925715,94.4681217164187,23.043188294787825,1.5549564808366843,5,-2.605001449584961,-3.365001678466797,-7.285001754760742,-7.310001373291016,-8.580001831054688,0,-0.10358568234730525,2.3538584331515966,59.25,-1.1635181497564837,59.84000015258789,-1.1974531423878552,58.93999862670898,-0.10358568234730525
7139,2001-05-22,59.63000106811523,60.4000015258789,58.75,60.4000015258789,233000.0,-0.010126171868445,3.2857157011855094,-0.6209672705570374,59.73826320687476,58.93984879102302,-2.1575344627567645,-2.8717876940452314,-5.535585741725534,-5.822652677940319,16.571338146311806,1.6500015258788991,0.782502119012122,2.5515010833740135,-0.6950637259596775,5.7980658927077044,0.928218678707168,4.174783488040859,-4.0456601010174325,81.48938743276582,11.199176977738745,1.623282404666847,5,-1.9950008392333913,-2.7550010681152273,-6.675001144409173,-6.700000762939446,-8.33000183105468,1,-0.08234109943757029,1.4431858821387467,60.2400016784668,2.3538584331515966,59.25,-1.1635181497564837,59.84000015258789,-0.08234109943757029
7140,2001-05-23,58.88999938964844,59.90999984741211,58.599998474121094,59.63000106811523,270500.0,-0.012409888734053354,1.0153879109238322,0.9610405695289997,61.63620971544021,59.250044436595935,-1.167166152297554,-1.8825547315137214,-4.713603861070673,-5.065153249926368,17.552291316194392,1.3100013732910156,0.935413046656798,1.5919994354248033,-1.5109747823330224,4.694973653182629,0.04051232654588688,3.1434865443037197,-2.912405699918466,25.116303827114493,-46.51162856081433,1.551487108878914,5,-1.2549991607666016,-2.0149993896484375,-5.79749870300293,-5.959999084472656,-7.840000152587891,2,-0.16997789820477982,3.2857157011855094,59.63000106811523,1.4431858821387467,60.2400016784668,2.3538584331515966,59.25,-0.16997789820477982
7141,2001-05-24,58.06000137329102,58.56999969482422,57.36000061035156,58.45000076293945,303300.0,-0.014094040158935894,2.841283681501665,0.52702500683035,53.94630002557618,59.51131259454219,-0.1893379554126966,-1.0421959516228938,-3.7718617291571306,-4.227295975362594,17.120516325189545,1.529998779296875,1.081713909482204,0.7215013504028391,-2.3999244299991105,3.8429271308047888,-0.8392115397981357,2.282214240603814,-1.7206151787394504,22.29302226131433,-43.90481194006374,1.5607128902009744,5,-0.4250011444091868,-1.1850013732910227,-4.070001602172859,-4.445001602172859,-6.310001373291023,3,-0.13003794132238855,1.0153879109238322,58.88999938964844,3.2857157011855094,59.63000106811523,1.4431858821387467,60.2400016784668,-0.13003794132238855
7142,2001-05-25,57.75,58.099998474121094,57.27999877929688,58.099998474121094,135800.0,-0.005339327694773854,3.6857329700272072,0.8974333894127476,58.985759719748955,60.227391234406106,0.5202630774404753,-0.6389394645209023,-3.367855847407583,-3.9031746236249916,16.564894738965858,0.8199996948242116,1.180387168450082,0.3315000534057617,-2.743337506191075,3.4063376130025986,-1.2059187263926532,1.8689188332041766,-1.0777647010125548,14.596305668495638,-52.05978562647609,1.5374187797984176,5,0.39999961853027344,-0.875,-3.760000228881836,-4.135000228881836,-6.520000457763672,4,-0.1281385545606737,2.841283681501665,58.06000137329102,1.0153879109238322,58.88999938964844,3.2857157011855094,59.63000106811523,-0.1281385545606737
7143,2001-05-29,57.0,58.2599983215332,56.84000015258789,57.9000015258789,189800.0,-0.012987012987012991,-1.3278635215248769,2.571444141689353,51.79856633381863,59.61955672477659,1.6122525807398844,0.19426632836710667,-2.5264373939518734,-3.1732109136348328,15.86430243278608,1.4199981689453125,1.147860400804312,-0.4649999618530245,-3.4815479308140738,2.5515480071080248,-1.9732739463335491,1.0432740226275001,3.5,4.494376002563142,-58.32827742863697,1.508273984480525,5,1.1499996185302734,-0.125,-2.7100000381469727,-3.385000228881836,-5.700000762939453,1,-0.09912283378734921,3.6857329700272072,57.75,2.841283681501665,58.06000137329102,1.0153879109238322,58.88999938964844,-0.09912283378734921
7144,2001-05-30,57.20000076293945,57.88000106811523,56.25,56.25,208500.0,0.003508785314727314,-2.4315784401514486,-1.0555546136566014,53.07213609250377,59.19943908376154,1.734137844478532,0.0968943664138493,-2.6482192105534423,-3.389294543892518,15.792534622653026,1.6300010681152273,1.3392802552947245,-0.3269992828369155,-3.263206451755188,2.6092078860813572,-1.7951028672960518,1.1411043016222209,3.2267992401123067,25.956306080481777,-34.093760652909495,1.468103584459136,5,1.1749992370605469,-0.3250007629394531,-2.7600011825561523,-3.585000991821289,-7.400001525878906,2,-0.09685316156703228,-1.3278635215248769,57.0,3.6857329700272072,57.75,2.841283681501665,58.06000137329102,-0.09685316156703228
7145,2001-05-31,58.47999954223633,59.599998474121094,57.20000076293945,57.209999084472656,261000.0,0.022377600738183956,-2.7209350465009683,1.3368415135100407,56.192839027471514,58.19750941772413,0.42692155933605846,-1.1324801039683763,-3.8289993513570906,-4.621213369171613,15.588578521099361,2.3999977111816406,1.544149936363084,0.8839994430542006,-2.074730444832099,3.8427293309405,-0.5953655008889456,2.363364386997347,1.779728460693363,66.56718083495221,10.398074718841912,1.4793649439431484,5,-0.10499954223632812,-1.5599994659423828,-4.039999961853027,-4.864999771118164,-8.169998168945305,3,-0.12277702396338308,-2.4315784401514486,57.20000076293945,-1.3278635215248769,57.0,3.6857329700272072,57.75,-0.12277702396338308
7146,2001-06-01,58.20000076293945,58.95000076293945,57.04999923706055,58.47999954223633,185600.0,-0.004787940859928508,2.1147534832528705,-0.2204714002937616,62.18951635827403,58.1542214413097,0.5026845161682303,-0.7125968119658808,-3.438417100902143,-4.330200782535144,15.393541303592146,1.9000015258789062,1.6626610728853919,0.4920005798339844,-2.374111006332612,3.3581121660005806,-0.9410552132493137,1.9250563729172825,1.8993381198730503,58.209004511593264,-2.154362956341444,1.4330557930832994,6,0.17499923706054688,-1.0,-3.647500991821289,-4.585000991821289,-8.110000610351562,4,-0.12285225828436552,-2.7209350465009683,58.47999954223633,-2.4315784401514486,57.20000076293945,-1.3278635215248769,57.0,-0.12285225828436552
7147,2001-06-04,58.20000076293945,58.29999923706055,57.25,58.04999923706055,137700.0,0.0,5.000021798365123,-0.5357220708446866,60.931554833551225,57.61012725702881,0.3778095582790044,-0.6589597664217095,-3.2875128813873573,-4.291132650583961,15.733895413405616,1.0499992370605469,1.5991462284462656,0.43650054931640625,-2.4222023100345282,3.2952034086673407,-0.9928508803590574,1.86585197899187,1.7453645645605533,58.209004511593264,-3.2128600963872174,1.429351429675466,6,0.125,-0.6500015258789062,-3.647500991821289,-4.585000991821289,-7.680000305175781,0,-0.11082475392417312,2.1147534832528705,58.20000076293945,-2.7209350465009683,58.47999954223633,-2.4315784401514486,57.20000076293945,-0.11082475392417312
7148,2001-06-05,57.4000015258789,58.099998474121094,56.20000076293945,58.099998474121094,516300.0,-0.01374569117823754,4.428588555858311,-4.666598850516298,54.99541781774832,57.08314443601475,0.8186825175455468,0.2872965764799389,-2.3650382890210935,-3.4722877594390624,15.810623384424494,2.0,1.3114981088079531,-0.4469987869262795,-3.1488665878522895,2.2548690139997305,-1.7979326873892845,0.9039351135367255,2.397549188521104,35.294163845845524,-24.084614267134334,1.3509339004630057,6,0.6549987792968821,0.14999771118164773,-2.847501754760735,-3.785001754760735,-7.0,1,-0.10749132089936986,5.000021798365123,58.20000076293945,2.1147534832528705,58.20000076293945,-2.7209350465009683,58.47999954223633,-0.10749132089936986
7149,2001-06-06,56.93000030517578,58.04999923706055,56.68000030517578,57.1500015258789,135700.0,-0.008188174359041067,-2.8055461365659307,0.3142888283378613,38.514300312892274,54.514043391287196,0.9671139545989718,0.8256182018807792,-1.7651818668352846,-2.9630298177305576,15.958219966985665,1.3699989318847656,1.0676666972674127,-0.9335000991821261,-3.6071869301475203,1.7401867317832682,-2.270343514664823,0.4033433163005711,2.651697412136592,21.47058922526812,-32.255322506735126,1.3368434154826978,6,0.9699993133544922,0.6199989318847656,-2.3525009155273438,-3.315000534057617,-6.229999542236328,2,-0.0988933960642081,4.428588555858311,57.4000015258789,5.000021798365123,58.20000076293945,2.1147534832528705,58.20000076293945,-0.0988933960642081
7150,2001-06-07,56.7599983215332,57.45000076293945,55.5,56.4000015258789,310200.0,-0.0029861581368570977,1.241378025172593,-1.6363399916771555,30.798003801377092,51.94201047748731,0.8975926243467569,1.0701784789537996,-1.4742942613717673,-2.772324166651643,15.904925519144141,1.9500007629394531,0.6511103798022901,-1.116002082824707,-3.765271296517902,1.533267130868488,-2.440636689671301,0.20863252402188692,2.618797578516798,36.52168240275012,-11.930778901913548,1.3246346068465962,6,0.7900009155273438,0.8750019073486328,-2.1899986267089844,-3.144998550415039,-6.329998016357422,3,-0.1226215519783097,-2.8055461365659307,56.93000030517578,4.428588555858311,57.4000015258789,5.000021798365123,58.20000076293945,-0.1226215519783097
7151,2001-06-08,56.79999923706055,57.06000137329102,56.20000076293945,56.5099983215332,176000.0,0.0007047377855924353,1.123444696662848,0.8055652689915175,33.60107689801488,49.121490163961305,0.7376345842410714,1.0700765928649503,-1.390452341293873,-2.8021560383960065,15.768048122490436,0.8600006103515696,0.3593320469358261,-1.0665010452270494,-3.7304695812675206,1.5974674908134219,-2.398485313247285,0.26548322279318626,2.2684929909854574,46.428556831511585,1.9728075256271325,1.3319842680202365,6,0.75,0.8350009918212891,-2.229999542236328,-3.184999465942383,-5.75,4,-0.11426052730534131,1.241378025172593,56.7599983215332,-2.8055461365659307,56.93000030517578,4.428588555858311,57.4000015258789,-0.11426052730534131
7152,2001-06-11,56.25,57.04999923706055,55.97999954223633,57.04999923706055,182800.0,-0.009683085289580173,1.6750017881410486,-2.7586093499250217,21.621620155051374,45.76849614409827,1.176169480632808,1.76573728027779,-0.7191583904638748,-2.2271196958311066,16.4985283806739,1.0699996948242188,0.059982498346201396,-1.6515003204345717,-4.203356434655284,0.9003557937861402,-2.9274283775449277,-0.3755722633242158,2.5330128498023257,28.846170775293658,-8.899864170684765,1.2759280571103557,6,1.2999992370605469,1.385000228881836,-1.6800003051757812,-2.635000228881836,-5.400001525878906,0,-0.10951110839843747,1.123444696662848,56.79999923706055,1.241378025172593,56.7599983215332,-2.8055461365659307,56.93000030517578,-0.10951110839843747
7153,2001-06-12,55.56000137329102,56.20000076293945,54.70000076293945,56.099998474121094,178400.0,-0.012266642252603988,3.0540448586760967,0.6749970197649102,21.378344968784987,42.24696379701841,1.833204252520467,2.560221825831384,0.08436129528972458,-1.48590368647654,17.75714360174433,1.5499992370605469,-0.09183489837884196,-2.32449893951415,-4.936322082603255,0.28732420357495414,-3.630410511058706,-1.0185873679695945,2.960370448527115,25.67167170358785,-6.270916286309628,1.3059115715445526,6,1.5899982452392507,2.039999008178704,-0.990001678466804,-1.9450016021728587,-4.010002136230476,1,-0.09071275721656469,1.6750017881410486,56.25,1.123444696662848,56.79999923706055,1.241378025172593,56.7599983215332,-0.09071275721656469
7154,2001-06-13,55.9900016784668,56.6500015258789,55.72000122070313,55.75,187800.0,0.007739386150960037,-5.200017801966045,-0.444449938893879,28.676485025348057,39.1895911301158,1.3561267285121588,2.2187765748990316,-0.20995133721545045,-1.8476949540928373,18.458246188227502,1.0900001525878764,-0.2894122170733908,-1.8784986495971694,-4.534481124013418,0.777483824819079,-3.2064898868052936,-0.5505074123890452,2.1483330374634733,46.90912420099432,13.520474429744276,1.3279912372081244,6,0.8349990844726562,1.6099987030029297,-1.3975019454956055,-2.375001907348633,-5.270000457763665,2,-0.09983925674247218,3.0540448586760967,55.56000137329102,1.6750017881410486,56.25,1.123444696662848,56.79999923706055,-0.09983925674247218
7155,2001-06-14,55.22000122070313,55.75,54.7599983215332,55.75,228200.0,-0.013752463559217887,2.735863994932919,-2.208312802988129,28.931754856521536,35.49428429658775,1.8048666803349391,2.841478799823399,0.7273053381340375,-1.0192581830176337,18.093453058966297,1.2300033569335938,-0.35913534133860736,-2.462499237060541,-5.316201308279879,0.391202834158797,-3.889350272670214,-1.0356482014508686,2.574500099928059,22.033912003362342,-12.231229464131804,1.4268510356096697,6,1.279998779296868,2.3799991607665945,-0.4875011444091868,-1.605001449584968,-5.370002746582038,3,-0.08185440705982883,-5.200017801966045,55.9900016784668,3.0540448586760967,55.56000137329102,1.6750017881410486,56.25,-0.08185440705982883
7156,2001-06-15,54.91999816894531,55.75,54.75,55.22000122070313,279900.0,-0.005432869343098501,-2.125002980235081,0.5660447976046735,28.974736854038255,31.943526743308524,1.7776065098611582,2.902817637908349,1.1474596713998295,-0.6679577448354763,17.256858304719284,1.0,-0.47718621149022766,-2.5165021896362276,-5.434629442919899,0.4016250636474439,-3.9755658162780634,-1.0574385629943919,2.565053095916703,9.361597823510888,-26.26000369302543,1.459063626641836,6,1.480001449584961,2.680002212524414,-0.012498855590820312,-1.3049983978271484,-6.1699981689453125,4,-0.08175524423648683,2.735863994932919,55.22000122070313,-5.200017801966045,55.9900016784668,3.0540448586760967,55.56000137329102,-0.08175524423648683
7157,2001-06-18,54.099998474121094,54.75,53.70000076293945,54.70000076293945,215100.0,-0.014930803389718417,1.9999945504384173,1.9999872844717497,28.676468938280422,29.019199090034316,2.1845926926802335,3.4964758066861847,2.0434857803249855,0.20507954016011354,16.577700055562566,1.2199974060058594,-0.7804268020476073,-3.0790018081665025,-6.223447362337794,0.06544374600478875,-4.6512245852521445,-1.5067790310808604,3.1065477405486632,13.55924094009637,-24.925722603479908,1.572222777085645,6,1.7750015258789062,3.000001907348633,0.8000011444091797,-0.4849987030029297,-2.8499984741210938,0,-0.056377066970150214,-2.125002980235081,54.91999816894531,2.735863994932919,55.22000122070313,-5.200017801966045,55.9900016784668,-0.056377066970150214
7158,2001-06-19,54.0,54.349998474121094,53.29999923706055,54.349998474121094,179100.0,-0.0018484006828378696,5.000021798365123,0.5833285649799411,26.119400010817742,27.64198794535937,1.957425957875067,3.272818693829919,2.2634373217985058,0.3460972047527804,15.642626323993921,1.0499992370605469,-1.1681445665169008,-2.8670001983642592,-5.97065634301083,0.2366559462823119,-4.418828270687548,-1.3151721260409701,2.785760760462118,20.895530885931564,-18.382156169583375,1.5518280723232865,6,1.375,2.8999996185302734,1.1124992370605469,-0.38500022888183594,-2.8899993896484375,1,-0.058333361590350075,1.9999945504384173,54.099998474121094,-2.125002980235081,54.91999816894531,2.735863994932919,55.22000122070313,-0.058333361590350075
7159,2001-06-20,54.72000122070313,55.099998474121094,53.349998474121094,54.25,213500.0,0.0133333559389468,1.8455383393913831,-1.3428664850136443,19.381137139537714,26.373447205154996,0.9956747211240184,2.283171431970011,1.6319972200024395,-0.318302150630295,14.440352681063665,1.75,-1.5496115317443397,-1.901498985290523,-4.858213478874873,1.055215508293827,-3.3798562320826946,-0.42314173849835157,1.5777529264827663,57.95924658973984,21.2191850361316,1.4783572467921746,6,0.45999908447264914,2.1799983978271413,0.4349985122680593,-1.105001449584968,-3.6500015258789134,2,-0.05793132150814395,5.000021798365123,54.0,1.9999945504384173,54.099998474121094,-2.125002980235081,54.91999816894531,-0.05793132150814395
7160,2001-06-21,48.88000106811523,49.25,47.70000076293945,48.5,1880700.0,-0.10672514660650922,1.767858420100749,0.8085108109862722,10.170957058263113,23.77010055629369,6.25849573917327,7.731178202242312,7.42811295617701,5.5277782389988985,14.06286710301298,7.020000457763679,-1.9754601955828335,-7.240999221801765,-11.625180832268661,-2.8568176113348684,-9.433090027035213,-5.048908416568317,6.998067391653123,14.658390273421325,-18.56600513169819,2.1920908052334482,6,3.4949989318847727,5.219999313354499,6.574998855590827,4.734998703002937,1.8999977111816548,3,0.037643210155086315,1.8455383393913831,54.72000122070313,5.000021798365123,54.0,1.9999945504384173,54.099998474121094,0.037643210155086315
7161,2001-06-22,50.5099983215332,50.709999084472656,48.54999923706055,48.95000076293945,1235600.0,0.03334691525776656,1.2040825064908272,4.105245193996965,21.15528362685228,23.71828538649379,4.070486416310281,5.804133103285224,5.805149889519313,3.896476105326876,14.293359701378572,2.1599998474121094,-2.17253754977267,-5.233501815795897,-10.178961625256335,-0.2880420063354592,-7.7062317205261195,-2.7607719110656745,4.590000152587891,37.97295172602217,7.5822311328106835,2.4727299047302207,6,1.6650028228759766,3.5900020599365234,6.007501602172852,3.865001678466797,0.75,4,-0.013066716874760687,1.767858420100749,48.88000106811523,1.8455383393913831,54.72000122070313,5.000021798365123,54.0,-0.013066716874760687
7162,2001-06-25,50.349998474121094,51.0,49.70000076293945,50.25,557900.0,-0.003167686650741741,-1.1666709052299633,0.06410168629445596,22.22221554207775,23.812048783526322,3.694024387407829,5.672131232588654,5.952094135990549,4.035865188380939,14.532046253247147,1.2999992370605469,-2.3247948700192893,-5.023501586914065,-10.423292768377024,0.37628959454889355,-7.723397177645545,-2.323605996182586,3.566000366210936,35.81079095710268,5.790803447070616,2.69989559073148,6,1.825002670288086,3.750001907348633,6.70250129699707,4.560001373291016,0.7000007629394531,0,-0.03177752775788978,1.2040825064908272,50.5099983215332,1.767858420100749,48.88000106811523,1.8455383393913831,54.72000122070313,-0.03177752775788978
7163,2001-06-26,51.349998474121094,52.0,50.349998474121094,50.349998474121094,519500.0,0.01986097378958185,-2.3000030517578125,10.000152590218967,28.895607731426892,23.836395750868412,2.2730707798480623,4.455584326389619,4.973923111854333,3.02580996871972,14.899109666885458,1.6500015258789062,-2.525983389390582,-3.7410015106201158,-9.368868731634528,1.8868657103942965,-6.554935121127322,-0.9270679001129096,1.5714406738281212,49.32430865034422,17.470111390007695,2.8139336105072066,6,0.3750019073486328,2.750001907348633,5.815001487731934,3.5600013732910156,-0.07999801635742188,1,-0.0019473900115398735,-1.1666709052299633,50.349998474121094,1.2040825064908272,50.5099983215332,1.767858420100749,48.88000106811523,-0.0019473900115398735
7164,2001-06-27,51.65999984741211,52.1500015258789,51.0,51.349998474121094,374300.0,0.0060370278968411295,-1.2772345287330134,0.3100013732910156,30.913180235300572,24.056554126288304,1.4351919680209306,3.9097124204999716,4.649505622290334,2.7122440684888005,15.683024599856704,1.1500015258788991,-2.611766368637774,-3.1540000915527315,-8.889127715061989,2.5811275319565254,-6.02156390330736,-0.28643627979810304,-3.9599990844726562,88.98872821443923,55.34037885433675,2.867563811754628,6,0.06500053405761719,2.3900012969970703,5.595000267028809,3.3400001525878906,-0.3600006103515625,2,-0.010646520299749884,-2.3000030517578125,51.349998474121094,-1.1666709052299633,50.349998474121094,1.2040825064908272,50.5099983215332,-0.010646520299749884
7165,2001-06-28,51.29999923706055,51.9000015258789,51.1500015258789,51.79999923706055,577800.0,-0.006968652950346432,1.1428431297751958,-1.6128960807235588,29.89766126715989,24.15910128330182,1.319414521908648,3.9044061486193797,4.930647095814656,3.0705423653126616,15.56959336321498,0.75,-2.6730203280391294,-3.155000686645508,-8.822387528974929,2.512386155683913,-5.988694107810218,-0.32130726548079735,-3.5109984588623036,76.38884032217233,42.52475515764333,2.8336934211647122,6,0.10000038146972656,2.5050010681152344,5.955000877380371,3.700000762939453,-0.48999786376952414,3,-0.0044834219426297395,-1.2772345287330134,51.65999984741211,-2.3000030517578125,51.349998474121094,-1.1666709052299633,50.349998474121094,-0.0044834219426297395
7166,2001-06-29,51.04999923706055,51.54999923706055,50.70000076293945,51.04999923706055,366700.0,-0.004873294419454721,-1.4285776566757493,-0.0,30.568010658343155,24.369272585531007,1.0758633020870008,3.7853582868300037,5.131429273210969,3.311780554068946,15.625193915436386,0.8499984741210938,-2.872374627287215,-3.0475006103515625,-8.62148948721402,2.5264882665108956,-5.834495048782792,-0.26050617192033343,-3.173778443908688,55.101961376591625,19.752049171953857,2.78699443843123,6,0.35000038146972656,2.6000003814697266,6.205000877380371,3.950000762939453,-0.3699989318847656,4,-0.0052889414652067535,1.1428431297751958,51.29999923706055,-1.2772345287330134,51.65999984741211,-2.3000030517578125,51.349998474121094,-0.0052889414652067535
7167,2001-07-02,51.75,52.1500015258789,50.79999923706055,51.04999923706055,619300.0,0.0137120621626039,-1.2500023841842633,100.0,35.77296317578741,25.441890714972082,0.00833596181777807,2.7166474854399567,4.418021722910353,2.60923488961064,15.544955499611135,1.3500022888183523,-3.030623491136261,-2.0249998092651396,-7.339915034151005,3.289915415620726,-4.682457421708072,0.6324578031777932,-3.7883035921936,77.77773068282995,39.501508503586344,2.6574576124429337,7,-0.35000038146972656,1.8999996185302734,5.505000114440918,3.25,-1.8199996948242188,0,-0.0094686314679574,-1.4285776566757493,51.04999923706055,1.1428431297751958,51.29999923706055,-1.2772345287330134,51.65999984741211,-0.0094686314679574
7168,2001-07-03,51.22999954223633,51.7400016784668,51.18000030517578,51.7400016784668,307100.0,-0.010048318024418745,1.196074618157883,-0.7285736862469414,32.34421012298155,26.882232157576954,0.105148040068201,2.899357916098232,4.9134607862929585,3.1218844361134472,16.239797675888312,0.5699996948242188,-3.206851621305745,-2.2365001678466783,-7.378944414997385,2.905944079304028,-4.8077222914220314,0.3347219557286749,-3.1845370320684765,36.55162071932017,-0.6064654672614296,2.5712221235753545,7,-1.3049983978271484,2.4200000762939453,6.282500267028809,3.770000457763672,-1.8800010681152344,1,-0.003513572258133313,-1.2500023841842633,51.75,-1.4285776566757493,51.04999923706055,1.1428431297751958,51.29999923706055,-0.003513572258133313
7169,2001-07-05,51.29999923706055,52.27999877929688,51.20000076293945,51.20000076293945,318600.0,0.0013663809379211855,-20.60028992141618,-0.19607461815788294,34.66353212837082,29.60362938758892,-0.5598731810320388,2.514885909046555,4.8159829539931,3.061312390628842,16.84401185324407,1.079998016357429,-3.3408788301618344,-1.885000419616702,-6.842196641008357,3.072195801774953,-4.3635985303125295,0.5935976910791254,-3.1724459465784776,37.97463464570334,-1.0512601849043293,2.4785981106958292,7,-0.8850002288818359,2.3500003814697266,6.21250057220459,3.700000762939453,-1.529998779296875,3,-0.0005847715349516225,1.196074618157883,51.22999954223633,-1.2500023841842633,51.75,-1.4285776566757493,51.04999923706055,-0.0005847715349516225
7170,2001-07-06,49.79999923706055,51.22000122070313,49.70000076293945,51.22000122070313,223400.0,-0.029239766516728438,1.1408427245496804,-14.20023651483947,31.6881291146819,30.773945552903324,1.2117846589624008,3.6540712463232268,6.294686586618333,4.552213709349644,18.32040423976928,1.5999984741210938,-3.5103287046160077,-3.0370004653930636,-7.914037018504835,1.8400360877187083,-5.475518741948946,-0.5984821888371812,-1.5063481270258876,3.8759128296647543,-37.295301519876716,2.438518276555885,7,1.1900005340576172,3.8500003814697266,7.825000762939453,5.200000762939453,-0.34999847412109375,4,0.030120482389158765,-20.60028992141618,51.29999923706055,1.196074618157883,51.22999954223633,-1.2500023841842633,51.75,0.030120482389158765
7171,2001-07-09,50.31000137329102,50.79999923706055,49.81000137329102,49.81000137329102,269200.0,0.01024100690850882,-2.9599914550780966,-0.3521121841797723,36.13754004803678,32.32009272023211,0.7492177701380953,2.775211560756709,5.680220984410589,4.0141111810778085,19.8765827054154,1.0,-3.7189487269868664,-2.202498435974114,-6.8263589316741715,2.4213620597259435,-4.514428683824143,0.10943181187591478,-1.8568963564858763,23.643452688107068,-20.152155812721226,2.3119302478500305,7,0.6799983978271413,3.0149993896484304,7.33749866485595,4.689998626708977,-0.42000198364258523,0,0.009938381760121517,1.1408427245496804,49.79999923706055,-20.60028992141618,51.29999923706055,1.196074618157883,51.22999954223633,0.009938381760121517
7172,2001-07-10,50.09000015258789,51.04999923706055,50.09000015258789,50.38999938964844,378300.0,-0.004372912238080895,-5.400010172551911,-0.5999984741210938,35.82306560474831,33.089810261712266,1.0375714476104037,2.645705625205764,5.826510159375971,4.2229693227253335,21.3035792586532,0.9599990844726562,-3.1520259238655726,-2.114499664306642,-6.5048653115274035,2.2758659829141195,-4.309682487917023,0.0806831593037387,-1.483819385283077,15.116267034928121,-30.27167333056463,2.195182823610382,7,0.8999996185302734,2.9099998474121094,7.697500228881836,4.909999847412109,-0.17000198364257812,1,0.011778801173699005,-2.9599914550780966,50.31000137329102,1.1408427245496804,49.79999923706055,-20.60028992141618,51.29999923706055,0.011778801173699005
7173,2001-07-11,50.52000045776367,51.29999923706055,50.04999923706055,50.20000076293945,255700.0,0.008584553880333079,-3.032240201808897,-1.0666683620919852,34.444446014278284,33.48217312604312,0.5335645043835839,1.9170492850007577,5.328853759591759,3.756749727258274,21.932762461503252,1.25,-2.77184980092877,-1.4324993133544908,-5.583993448619516,2.7189948219105347,-3.5082463809870035,0.6432477542780219,-1.7668669699791764,31.782958344360885,-11.518477487921153,2.0757470676325127,7,0.4699993133544922,2.3799991607666016,7.417499542236328,4.479999542236328,-0.29999923706053977,2,-0.011678546065753692,-5.400010172551911,50.09000015258789,-2.9599914550780966,50.31000137329102,1.1408427245496804,49.79999923706055,-0.011678546065753692
7174,2001-07-12,50.4000015258789,50.83000183105469,49.75,50.31999969482422,265100.0,-0.002375275748168204,1.297870268164405,0.2500059604701397,59.76863721701743,36.80117045380507,0.5096297674018189,1.6830791621383057,5.381953467683296,3.860859857252727,22.98600057065115,1.0800018310546875,-2.404595957294127,-1.272998237609869,-5.01218520105936,2.466188725839622,-3.142591719334611,0.596595244114873,-1.505793426433911,43.75008940705199,-3.0433637711920056,1.869593481724744,7,0.5899982452392649,2.474998474121101,7.402498245239265,4.599998474121101,0.09999847412110086,3,-0.020833393253344656,-3.032240201808897,50.52000045776367,-5.400010172551911,50.09000015258789,-2.9599914550780966,50.31000137329102,-0.020833393253344656
7175,2001-07-13,50.70000076293945,50.95000076293945,50.0,50.45000076293945,171700.0,0.005952365634483536,1.5333353678385417,3.1249284760636002,51.47288609736046,39.12393439147366,0.12915203507495931,1.0825955993200438,4.980410496725554,3.542882556078247,23.497620801393765,0.9500007629394531,-2.184207000805685,-0.7469989776611357,-4.111088076610294,2.6170901212880224,-2.4290435271357183,0.9350455718134469,-1.6703610363003918,61.290401970845856,12.828450504863063,1.6820445494745793,7,0.28999900817871094,1.875,7.024998664855957,4.349998474121094,0.779998779296875,4,-0.01834320100948772,1.297870268164405,50.4000015258789,-3.032240201808897,50.52000045776367,-5.400010172551911,50.09000015258789,-0.01834320100948772
7176,2001-07-16,50.43000030517578,51.099998474121094,50.1500015258789,50.68999862670898,111200.0,-0.005325452735713498,-1.3170773689621418,-1.039993286132784,50.609769571533064,40.7724684354454,0.33744255033888493,1.052955009535573,5.180387390237762,3.8012956124282695,23.988675020443374,0.9499969482421946,-2.020263796989859,-0.7924995422363281,-3.7561661613688813,2.171167076896225,-2.2743328518026047,0.6893337673299484,-1.2703462164304042,43.87100902483985,-5.935475871129022,1.481833309566275,7,0.5599994659423828,1.9500007629394531,7.16249942779541,4.619998931884766,1.3199996948242188,0,-0.019432868060794917,1.5333353678385417,50.70000076293945,1.297870268164405,50.4000015258789,-3.032240201808897,50.52000045776367,-0.019432868060794917
7177,2001-07-17,51.04999923706055,51.25,50.45000076293945,50.599998474121094,179100.0,0.012294248029602661,-1.1333421495674112,-1.7307833384685831,47.572823324697815,42.46453656896942,-0.438395683205421,0.2031579796557068,4.459696716378154,3.193634896868268,23.88203786161261,0.8199996948242188,-1.786246744946773,-0.020000648498538,-2.6560025068166624,2.6160012098195864,-1.3380015776576002,1.2980002806605242,-1.7655313606931102,83.87095980291541,32.59883405329629,1.3180009291590622,7,-0.05999946594238281,1.3250007629394531,6.5425004959106445,4.0,0.45999908447265625,1,-0.022722818114559118,-1.3170773689621418,50.43000030517578,1.5333353678385417,50.70000076293945,1.297870268164405,50.4000015258789,-0.022722818114559118
7178,2001-07-18,50.849998474121094,52.0,50.63000106811523,50.849998474121094,191800.0,-0.003917742721419315,-5.227341298052579,0.0,43.327834390701476,43.427236820339495,-0.33298347636340964,0.16344867299943644,4.598449257780672,3.408129583388309,23.35065474077555,1.3699989318847727,-1.5496960724863982,-0.06250133514404155,-2.309032087719899,2.184029417431816,-1.1857667114319739,1.0607640411438908,-1.4457093616364816,48.88882107204861,2.288962917486181,1.1232653762879299,7,1.9073486328125e-06,1.325002670288086,6.742501258850098,4.200000762939453,0.270000457763679,2,-0.01828909209602203,-1.1333421495674112,51.04999923706055,-1.3170773689621418,50.43000030517578,1.5333353678385417,50.70000076293945,-0.01828909209602203
7179,2001-07-19,51.54999923706055,52.349998474121094,51.099998474121094,51.099998474121094,235300.0,0.013765993784556452,-4.555546136565931,100.0,51.95007688901794,45.67856435082128,-1.1105819404259734,-0.8287056379205637,3.8160245807578477,2.697620448093133,23.316526544728955,1.5,-1.431100454183614,0.7959995269775391,-0.6092290477465738,2.201228101701652,0.09338523961547907,1.498613814339599,-2.0306817379034428,65.9574571698499,22.17040590122094,0.7026142873620566,7,-0.5,0.6250019073486328,5.825000762939453,3.5,0.69000244140625,3,-0.025800155888290432,-5.227341298052579,50.849998474121094,-1.1333421495674112,51.04999923706055,-1.3170773689621418,50.43000030517578,-0.025800155888290432
7180,2001-07-20,50.72000122070313,51.4000015258789,50.47999954223633,51.29999923706055,120000.0,-0.016100834697213906,1.3589716001623935,-1.2888822955961357,47.639499734499374,46.95655987153935,-0.15238220549993997,0.15410976995141823,4.555156048827705,3.5190428898722317,21.228205889802048,1.0699996948242188,-1.2330534078094502,-0.12599849700927024,-1.2214123681732119,0.9694153741546714,-0.673705432591241,0.4217084385727006,-1.0308428630481856,25.909112977618665,-15.767282945844595,0.5477069355819698,7,0.32999801635741477,1.0049991607665945,6.492499351501458,4.329998016357415,1.509998321533196,4,-0.004337563395273136,-4.555546136565931,51.54999923706055,-5.227341298052579,50.849998474121094,-1.1333421495674112,51.04999923706055,-0.004337563395273136
7181,2001-07-23,49.849998474121094,51.099998474121094,49.27000045776367,50.849998474121094,195500.0,-0.017153050584449048,1.4399973551432292,1.724143827732965,36.73183970607671,47.057534771686946,0.7213664646160396,1.0246669647058795,5.306834957463195,4.3833075517812645,20.242262470939114,1.8299980163574219,-1.1122985297458854,-0.9630012512207031,-2.137915931883825,0.21191342944241853,-1.550458591552264,-0.3755439108891423,2.5,18.831116555177527,-17.523628937986548,0.587457340331559,7,0.9600009918212891,1.8750019073486328,7.2000017166137695,5.200000762939453,1.9900016784667969,0,0.03269811671030287,1.3589716001623935,50.72000122070313,-4.555546136565931,51.54999923706055,-5.227341298052579,50.849998474121094,0.03269811671030287
7182,2001-07-24,48.75,50.0,47.61000061035156,50.0,522900.0,-0.022066168661813323,2.8239990234375,1.25,33.97933459668464,47.00585572528766,1.8006546478270096,2.106661180590038,6.319710619133943,5.472550295417314,19.673665042107285,2.3899993896484375,-0.8264979764955385,-1.9829998016357422,-3.4677017465425806,-0.4982978567289038,-2.725350774089158,-1.2406488291823266,3.5383985137939433,24.050630873952368,-11.77196967764272,0.7423509724534177,7,1.2299995422363281,2.604999542236328,8.25,6.299999237060547,3.3800010681152273,1,0.06153846153846154,1.4399973551432292,49.849998474121094,1.3589716001623935,50.72000122070313,-4.555546136565931,51.54999923706055,0.06153846153846154
7183,2001-07-25,51.25,51.25,48.4000015258789,48.95000076293945,306500.0,0.05128205128205132,1.4782603647846997,-1.8399993896484375,49.75418275659648,45.89313856301866,-0.6536427243472289,-0.42289670788179023,3.748558395273875,2.9596168993820555,19.350913760420514,2.849998474121101,-0.5887138843040134,0.5220001220703097,-0.9546045335869877,1.998604777727607,-0.21630220575833903,1.2603024498989583,0.8512625976562447,76.79327067784143,39.53918680691353,0.7383023278286491,7,-1.2700004577636719,0.10499954223632812,5.237500190734863,4.075000762939453,-0.20999908447265625,2,0.0050731379811357336,2.8239990234375,48.75,1.4399973551432292,49.849998474121094,1.3589716001623935,50.72000122070313,0.0050731379811357336
7184,2001-07-26,51.11000061035156,51.31999969482422,50.11999893188477,51.0,210200.0,-0.002731695407774404,3.5283151954856646,0.04782636819138508,57.43473989267753,46.55556676249833,-0.4496210704882415,-0.34384360870279806,3.801094208470346,3.084939155729046,19.083236101062866,1.200000762939446,-0.3164039437628787,0.40950069427490376,-1.0135347475801524,1.83253613612996,-0.30201702665262076,1.1210184152024283,0.8116115078124935,92.34826265241189,48.770592112227945,0.7115177209275269,7,-1.1300010681152344,0.24499893188476562,5.027499198913574,4.6399993896484375,0.2999992370605469,3,0.00019562358469604746,1.4782603647846997,51.25,2.8239990234375,48.75,1.4399973551432292,49.849998474121094,0.00019562358469604746
7185,2001-07-27,51.06999969482422,51.79999923706055,50.70000076293945,51.0099983215332,164100.0,-0.0007826436127892356,-2.235306327381253,0.5454640033291719,54.55634476995404,46.99407511787844,-0.39293800707046245,-0.3393561340047171,3.666577779989339,3.11020067971009,18.676928182544643,1.0999984741210938,-0.04531340492273017,0.38099975585937784,-1.0252552586605859,1.7872547703793416,-0.32212775140060046,1.0841272631193561,-3.4599990844726562,82.57757084732738,34.97147256395573,0.7031275072599812,7,-1.0900001525878906,-1.0900001525878906,4.970000267028809,4.680000305175781,0.1399993896484375,4,0.022909770719288902,3.5283151954856646,51.11000061035156,1.4782603647846997,51.25,2.8239990234375,48.75,0.022909770719288902
7186,2001-07-30,50.77999877929688,50.91999816894531,50.54999923706055,50.9000015258789,142800.0,-0.005678498477781013,3.6251013304086595,-1.999999999999763,54.10225112501824,47.71956709569183,-0.05371772741316505,-0.07443651458522993,3.7460791677707235,3.377718397328131,18.093025896790962,0.5200004577636719,-0.12019579288939752,0.10449886322022195,-1.2923165238358294,1.5013142502762733,-0.5939088303078037,0.8029065567482476,-3.0861981964111393,75.65630567843839,22.951506448833783,0.6984076935280275,7,-0.799999237060554,-0.799999237060554,2.457501411437981,3.3200016021728445,0.7600021362304616,0,0.028554564745886024,-2.235306327381253,51.06999969482422,3.5283151954856646,51.11000061035156,1.4782603647846997,51.25,0.028554564745886024
7187,2001-07-31,51.2599983215332,52.099998474121094,50.7599983215332,50.77999877929688,207700.0,0.009452531582809343,-4.153842203719327,-3.9999046347515113,54.373510306447386,48.9468644196636,-0.5596493649898875,-0.6250759428600929,3.0758380685106346,2.867419906205015,17.579512014177144,1.3400001525878906,-0.12360069757949788,0.6089984893798857,-0.7242030940345145,1.9422000727942859,-0.057602302327310895,1.2755992810870822,-3.484073765563963,77.29727444810568,21.039436305867554,0.6666007917072,7,-1.279998779296875,-1.279998779296875,1.87750244140625,2.8400020599365234,-0.8799972534179759,1,0.011314901483542306,3.6251013304086595,50.77999877929688,-2.235306327381253,51.06999969482422,3.5283151954856646,51.11000061035156,0.011314901483542306
7188,2001-08-01,51.04999923706055,51.599998474121094,50.7599983215332,51.349998474121094,180200.0,-0.004096743881172538,1.1000023841880648,-0.6249990065883156,53.801156544928034,49.15253993698693,-0.3557026064453197,-0.4524508467677535,3.057317423460958,3.0376077320847585,17.038247203258738,0.8400001525878906,-0.10260153440538033,0.4079994201660142,-0.911100396490113,1.7270992368221414,-0.25155048816205294,1.0675493284940814,-3.101111724365232,46.96972324172259,-10.421221727069167,0.6595499083280646,8,-1.1949996948242188,-1.0699996948242188,2.0875015258789062,3.0500011444091797,-1.0499992370605469,2,0.02115576586082768,-4.153842203719327,51.2599983215332,3.6251013304086595,50.77999877929688,-2.235306327381253,51.06999969482422,0.02115576586082768
7189,2001-08-02,51.27000045776367,51.5,50.79999923706055,50.79999923706055,233600.0,0.004309524466033832,-1.9787189143562107,-1.5666747199369302,53.364814714730954,49.78868604590155,-0.6924131529997339,-0.7112825604184394,2.6263064764009627,2.784258855083216,16.83498534221957,0.7000007629394531,-0.09773528163019307,0.6295005798339872,-0.6865135075638875,1.945514667231862,-0.02850646386495015,1.2875076235329246,-3.155068506611329,46.45171452268269,-10.014462893851906,0.6580070436989371,8,-1.4150009155273438,-1.2900009155273438,1.6424999237060547,2.8299999237060547,-1.4900016784667898,3,-0.004486045254198934,1.1000023841880648,51.04999923706055,-4.153842203719327,51.2599983215332,3.6251013304086595,50.77999877929688,-0.004486045254198934
7190,2001-08-03,51.29999923706055,51.79999923706055,50.95000076293945,51.45000076293945,125800.0,0.0005851136927839118,1.0,-0.31915135380819426,55.28553450957036,51.85020769073418,-0.7056989216285103,-0.6568186556919642,2.4051521114537735,2.7506069208989317,15.852171516085262,0.8499984741210938,-0.044571799231633236,0.5844993591308594,-0.7004327667835852,1.869431485045304,-0.057966703826366484,1.2269654220880852,-3.025664624989453,48.387120591253755,-9.272709797853032,0.6424660629572234,8,-1.4449996948242188,-1.3199996948242188,1.5875015258789062,2.8000011444091797,-4.599998474121094,4,0.0021442614422515494,-1.9787189143562107,51.27000045776367,1.1000023841880648,51.04999923706055,-4.153842203719327,51.2599983215332,0.0021442614422515494
7191,2001-08-06,50.81000137329102,51.52000045776367,50.79999923706055,51.5,131200.0,-0.009551615420211101,-1.0281641710051954,4.599944051675859,48.518531426047176,53.465674005107786,-0.07286658173159566,-0.1343285118975217,2.7211167680675103,3.2527467633258738,14.854635604608967,0.720001220703125,-0.12428938311281001,0.06950149536133665,-1.2015934900615832,1.3405964807842565,-0.5660459973501233,0.7050489880727966,-2.382640206737932,3.731570601783189,-48.521968603110516,0.6355474927114598,8,-0.5600013732910227,-0.8300018310546946,1.7924985885620046,3.289999008178704,-3.790000915527351,0,0.007872420790602463,1.0,51.29999923706055,-1.9787189143562107,51.27000045776367,1.1000023841880648,51.04999923706055,0.007872420790602463
7192,2001-08-07,50.68000030517578,50.9900016784668,50.4000015258789,50.9900016784668,217800.0,-0.002558572418846272,2.8064357349412874,0.44927824678376616,48.941480729837686,53.375373779912366,0.40196674860134607,0.04441753828001538,2.6819796173415114,3.386113908946797,14.087128422112139,0.5900001525878977,-0.11348195792237448,-0.08999958038329936,-1.3243838923700721,1.1443847316034734,-0.7071917363766858,0.527192575610087,-2.105733646319969,19.999945504236088,-31.32926354570541,0.6171921559933876,8,0.42999839782714844,-0.7000007629394531,1.8449993133544922,3.4200000762939453,-4.6199989318847585,1,0.016969230567738025,-1.0281641710051954,50.81000137329102,1.0,51.29999923706055,-1.9787189143562107,51.27000045776367,0.016969230567738025
7193,2001-08-08,49.93000030517578,51.0,49.86999893188477,50.5,116200.0,-0.014798737085315428,-2.2753538257408694,1.838700547591214,39.975251673297514,51.4354306444257,1.0560932975412385,0.7883700066838557,3.274817510124251,4.137228631603072,13.593425913891716,1.1300010681152273,0.04678137927151482,-0.8104995727539048,-2.097134642523841,0.4761354970160312,-1.4538171076388764,-0.16718203786893326,-1.2147043737093597,3.108878953547311,-44.45446007687824,0.6433175348849696,8,1.0549983978271484,0.049999237060546875,2.594999313354492,4.170000076293945,-4.990001678466804,2,0.0090126328898259,2.8064357349412874,50.68000030517578,-1.0281641710051954,50.81000137329102,1.0,51.29999923706055,0.0090126328898259
7194,2001-08-09,49.349998474121094,50.06999969482422,49.20000076293945,49.5,181200.0,-0.011616299369310523,-2.8666881421450614,0.26316071261260054,41.25158093100023,49.95712355120862,1.5200317115124946,1.3551543847238179,3.681229610999935,4.706361605827304,13.076565839605356,0.8699989318847656,0.32771239175674793,-1.3380012512207031,-2.761541779468452,0.08553927702704556,-2.049771515344574,-0.6262309870968323,-0.4993144409484884,5.769146123531708,-42.69368189953294,0.7117702641238743,8,1.3000011444091797,0.6300010681152344,2.437501907348633,4.750001907348633,-4.959999084472656,3,0.01317125726396462,-2.2753538257408694,49.93000030517578,2.8064357349412874,50.68000030517578,-1.0281641710051954,50.81000137329102,0.01317125726396462
7195,2001-08-10,49.77000045776367,50.0,48.849998474121094,49.349998474121094,234000.0,0.008510678756410206,1.613636659196227,-2.7999847413661563,49.45800809770172,49.44109654817345,1.001556578272492,0.908485255300576,3.047674813075588,4.2800581046940565,12.70435758512194,1.1500015258789062,0.28885585418939996,-0.8714992523193388,-2.352967575935274,0.6099690712965966,-1.61223341412731,-0.13076509051136753,2.329998016357422,34.45697753330714,-17.020660688670716,0.7407341618079681,8,0.7049980163574219,0.20999908447265625,2.2624988555908203,4.329999923706055,-3.670001983642578,4,0.00020089052524108197,-2.8666881421450614,49.349998474121094,-2.2753538257408694,49.93000030517578,2.8064357349412874,50.68000030517578,0.00020089052524108197
7196,2001-08-13,49.45000076293945,50.25,48.75,49.79999923706055,304100.0,-0.00642956985897114,1.4,-0.8333257645252995,55.30303424383191,49.54437698566061,1.2438612132870617,1.2135191748314185,3.1550268513434787,4.598058703419106,12.352763391504935,1.5,0.1600236395225494,-1.1424989700317383,-2.7154260208076053,0.43042808074412875,-1.9289624954196682,-0.3560354446438083,2.584997711181643,31.11114501953125,-22.851191823586525,0.7864635253879335,8,0.8249988555908203,0.529998779296875,2.8699989318847656,4.649999618530273,-2.25,0,-0.05561172816120563,1.613636659196227,49.77000045776367,-2.8666881421450614,49.349998474121094,-2.2753538257408694,49.93000030517578,-0.05561172816120563
7197,2001-08-14,49.88999938964844,50.4000015258789,49.18999862670898,49.18999862670898,241700.0,0.008897848734488623,-2.4571473724938127,-2.000010899182582,35.02202273021352,47.457806561803444,0.6583208632906619,0.7190252120278302,2.5031090565368856,4.1774404963071134,12.057896450677541,1.2100028991699219,0.06944579250873772,-0.6445003509521499,-2.2318777718225533,0.9428770699182536,-1.4381890613873551,0.14918835948305542,2.0135991455078113,50.66663953993056,-0.39089449562413847,0.7936887104352025,8,0.38500022888183594,0.09000015258789062,2.267500877380371,4.210000991821289,-4.220001220703125,1,-0.05752653772291394,1.4,49.45000076293945,1.613636659196227,49.77000045776367,-2.8666881421450614,49.349998474121094,-0.05752653772291394
7198,2001-08-15,49.91999816894531,50.75,49.79999923706055,50.099998474121094,137700.0,0.0006012984498673379,-3.5238328792007265,-0.25714301284461405,36.56882212834256,45.59158516331585,0.5041963689853546,0.6490583337865417,2.2829606956904342,4.156176021201958,12.240514793007263,0.9500007629394531,-0.0012445758467691803,-0.5680015563964815,-2.1708753777893364,1.0348722649963733,-1.3694384670929125,0.23343535429994944,1.8574564248046883,58.499908447265625,12.14218035448782,0.8014369106964291,8,0.35500144958496094,0.060001373291015625,2.0750017166137695,4.180002212524414,-4.619998931884766,2,-0.07732365659531515,-2.4571473724938127,49.88999938964844,1.4,49.45000076293945,1.613636659196227,49.77000045776367,-0.07732365659531515
7199,2001-08-16,50.22000122070313,50.40999984741211,49.88999938964844,49.95000076293945,205300.0,0.0060096767380182214,-1.6666471042773163,-1.5000000000000395,40.93818729584473,43.99743547290189,0.04423995161113936,0.257508923332729,1.807525513868768,3.8718499318460644,12.704677739343701,0.5200004577636719,-0.11170582085757985,-0.2014986038207951,-1.72736379853756,1.3243665908959699,-0.9644312011791811,0.5614339935375909,1.4363551892968687,73.5000610351566,30.4134178951738,0.7629325973583836,8,-0.08500099182129617,-0.24000167846680398,1.7249984741210866,3.8799991607665945,-2.9099998474121094,3,-0.10513744455700014,-3.5238328792007265,49.91999816894531,-2.4571473724938127,49.88999938964844,1.4,49.45000076293945,-0.10513744455700014
7200,2001-08-17,50.5,50.9000015258789,49.599998474121094,50.099998474121094,258000.0,0.005575443498424981,1.166663487764419,1.4814846211446508,47.00856024531428,43.829660897264894,-0.4036173149585309,-0.04196862954343317,1.3572116948335378,3.604525256467248,12.617490752236959,1.3000030517578054,-0.20315048319159956,0.08950023651122763,-1.4304648587459994,1.6094653317684546,-0.6704823111173894,0.8494827841398447,1.040102153600003,81.39529107006645,40.67581399173045,0.7599825476286142,8,-0.625,-0.5200004577636719,1.432499885559082,3.6000003814697266,-3.25,4,-0.1209901110960705,-1.6666471042773163,50.22000122070313,-3.5238328792007265,49.91999816894531,-2.4571473724938127,49.88999938964844,-0.1209901110960705
7201,2001-08-20,51.47999954223633,51.75,51.2599983215332,51.70000076293945,295100.0,0.019405931529432152,2.0625134110578642,-0.5500009536706785,52.123563781292674,44.183225680759904,-1.428840854722658,-0.9418821187140409,0.21348371963166812,2.6430271376848395,11.792011976952338,1.25,-0.2900584857944182,0.987999725341794,-0.5794802427032479,2.555479693386836,0.2042597413192766,1.7717397093643115,-2.729999542236328,89.45311277639779,51.1562146347014,0.7837399840225193,8,-1.2299995422363281,-1.5,0.30250072479248047,2.6200008392333984,-3.200000762939446,0,-0.10450662618404372,1.166663487764419,50.5,-1.6666471042773163,50.22000122070313,-3.5238328792007265,49.91999816894531,-0.10450662618404372
7202,2001-08-21,51.75,52.4000015258789,51.45000076293945,51.54999923706055,529700.0,0.005244764183460315,-3.7500309945926,-0.9090893327784714,56.67939445340283,46.03924154521605,-1.7110336955973793,-1.028329319322566,-0.20275263578746205,2.393924673537569,10.273126914076794,0.950000762939446,-0.39890599120267467,1.1080001831054673,-0.32607534798832916,2.542075714199264,0.3909624175585691,1.8250379486523656,-2.9399999999999977,76.78568509163458,37.95059073893539,0.7170377655468988,8,-1.1749992370605469,-1.7449989318847656,-0.06499958038330078,2.3500003814697266,-2.4599990844726562,1,-0.08792269057121826,2.0625134110578642,51.47999954223633,1.166663487764419,50.5,-1.6666471042773163,50.22000122070313,-0.08792269057121826
7203,2001-08-22,51.5099983215332,51.97999954223633,51.1500015258789,51.849998474121094,268400.0,-0.0046377135935612435,1.7666495005944785,-1.6999942779759294,52.281347588401594,47.2647711738162,-1.3671055628544977,-0.8093460943614446,-0.09254664158557091,2.6525232125896423,9.538353163536781,0.829998016357429,-0.41297331152387073,0.8549985885620117,-0.6067305397923377,2.316727716916361,0.124134024384837,1.5858631527391864,-2.5563982604980424,68.21420591713414,29.089142821222616,0.7308645641771754,8,-0.93499755859375,-1.5049972534179688,0.1725015640258789,2.5900020599365234,-2.2099990844726562,2,-0.11337605014338625,-3.7500309945926,51.75,2.0625134110578642,51.47999954223633,1.166663487764419,50.5,-0.11337605014338625
7204,2001-08-23,51.11999893188477,51.54999923706055,50.65999984741211,51.54999923706055,260700.0,-0.007571333767358968,3.1395291070066182,1.264706212343885,48.39857458001024,47.147056338517146,-0.7818473760374332,-0.4411787113921406,0.14658681506848126,3.0663853081939436,8.661600106699243,0.8899993896484375,-0.4328019164172474,0.4644992828369183,-0.9978917420174653,1.926890307691302,-0.2666962295902735,1.1956947952641102,-2.028542812255864,54.285671467730815,15.657530169567508,0.7311955124271933,8,-0.5449981689453196,-1.1149978637695384,0.3925018310546804,2.980001449584954,-1.549999237060554,3,-0.11384976166723182,1.7666495005944785,51.5099983215332,-3.7500309945926,51.75,2.0625134110578642,51.47999954223633,-0.11384976166723182
7205,2001-08-24,52.2400016784668,52.5,51.22000122070313,51.22000122070313,124500.0,0.021909287362747776,-1.5098004016650235,-2.3720924043221605,61.439988476576524,47.82894014215543,-1.6926328343773491,-1.5484219691916365,-1.089554649457341,1.995681883483016,8.35430925173116,1.3800010681152273,-0.27408033309829705,1.5260019302368164,-0.09157792749589788,3.1435817879695307,0.7172120013704557,2.334791859103177,-3.0162037425878907,85.86965761021675,41.05818178857367,0.8087899288663577,8,-1.3950023651123047,-2.1850013732910156,-0.6275014877319336,1.8599987030029297,-3.4800033569335938,4,-0.09437213144669376,3.1395291070066182,51.11999893188477,1.7666495005944785,51.5099983215332,-3.7500309945926,51.75,-0.09437213144669376
7206,2001-08-27,52.22999954223633,52.84000015258789,52.04999923706055,52.04999923706055,143800.0,-0.0001914650824865749,-7.777773068282965,0.1764708082292719,62.64271645887074,50.89790611200623,-1.3933422955680825,-1.501186188586253,-1.1885305109316704,2.032113653586592,8.0311880237613,0.7900009155273438,-0.07098970701760265,1.4434997558593778,-0.3107405940162806,3.1977401057350363,0.5663795809215486,2.320619930797207,-2.8096294825101538,72.01832454319882,23.074118003066417,0.8771201749378305,8,-1.010000228881836,-2.0049991607666016,-0.8424997329711914,1.8700008392333984,-3.4599990844726562,0,-0.09534749350723615,-1.5098004016650235,52.2400016784668,3.1395291070066182,51.11999893188477,1.7666495005944785,51.5099983215332,-0.09534749350723615
7207,2001-08-28,51.84000015258789,52.20000076293945,51.81999969482422,52.0,275800.0,-0.007466961383621351,-2.799996185317286,-0.8888865341414827,66.55110199639955,54.22927054179035,-0.7796330674949701,-1.1230878821228316,-0.8878527507435692,2.4281809231515155,8.461670943532356,0.4099998474121094,0.02783040976115103,1.0245002746582017,-0.7811224216631629,2.8301229709795663,0.12168892649751939,1.927311622818884,-2.146059685432782,54.12844678848031,-0.5882724034226072,0.9028113481606838,8,-0.6200008392333984,-1.614999771118164,-0.5725002288818359,2.260000228881836,-2.259998321533203,1,-0.06867286579499154,-7.777773068282965,52.22999954223633,-1.5098004016650235,52.2400016784668,3.1395291070066182,51.11999893188477,-0.06867286579499154
7208,2001-08-29,52.13000106811523,52.5,52.0,52.29999923706055,190200.0,0.0055941534466383835,-1.3255797448590336,1.0624895691772611,75.36495397657309,58.05446683964905,-0.8081646855042024,-1.399797557075992,-1.26242333534163,2.167551457443672,8.99502430778619,0.6599998474121094,0.12412727138762136,1.2605010986328082,-0.636915511214923,3.1579177084805394,0.3117927937089391,2.2092094035566774,-2.184375826125496,67.43123921648197,6.253523597694091,0.9487083049238662,8,-0.9100017547607351,-1.5100002288818288,-1.4625015258788991,1.924999237060554,-1.5699996948242045,2,-0.054479188459578554,-2.799996185317286,51.84000015258789,-7.777773068282965,52.22999954223633,-1.5098004016650235,52.2400016784668,-0.054479188459578554
7209,2001-08-30,51.040000915527344,52.349998474121094,50.93000030517578,52.0,339500.0,-0.020909267796937914,-1.4067759350855074,5.64711426263328,60.325198007427225,59.5340932576616,0.458612729881537,-0.34563264531597326,-0.29461373474966734,3.2599660210540407,9.213824340010655,1.4199981689453125,0.30463580817727376,0.18200092315673544,-1.7079685252633396,2.0719703715768105,-0.7629838010533021,1.126985647366773,-0.8628256806897596,5.759194719340117,-56.369608575078146,0.9449847242100365,8,0.7099990844726562,-0.24500083923339844,-0.3725013732910156,3.0149993896484375,-0.9000015258789062,3,-0.0340909413647259,-1.3255797448590336,52.13000106811523,-2.799996185317286,51.84000015258789,-7.777773068282965,52.22999954223633,-0.0340909413647259
7210,2001-08-31,51.40999984741211,51.79999923706055,50.4000015258789,50.9900016784668,162100.0,0.0072491952438857865,1.3333354526149934,-0.43749850988245953,65.80643255927859,61.054412010771145,0.25845100900848195,-0.7451734999619646,-0.5967536390622357,2.8616651892124807,9.700101611544854,1.3999977111816477,0.4976409428963322,0.5464998245239272,-1.3495160510348327,2.442515700082687,-0.40150811325545277,1.4945077623033072,-1.0197986191544999,41.393397130533245,-23.640296312492595,0.9480079377793794,8,0.21000099182128906,-0.6149997711181641,-0.7425003051757812,2.645000457763672,-1.4099998474121094,4,-0.035790705272303436,-1.4067759350855074,51.040000915527344,-1.3255797448590336,52.13000106811523,-2.799996185317286,51.84000015258789,-0.035790705272303436
7211,2001-09-04,51.209999084472656,52.31000137329102,51.16999816894531,51.65999984741211,214500.0,-0.0038903085690150663,-3.301877829519881,-1.0714350590372388,61.07381046864404,61.54268045690906,0.4650270607732665,-0.5414287528361115,-0.38236649158962877,3.0482002300433635,10.06593042658705,1.1400032043457102,0.6581121211968508,0.32649917602539347,-1.5755695889877899,2.228567941038577,-0.6245352064811982,1.2775335585319851,-0.8099975585937571,38.571340340271455,-27.111484024198994,0.9510343825065911,9,0.4100017547607422,-0.41499900817871094,-1.2299995422363281,2.845001220703125,-1.3899993896484375,1,-0.04784223407030519,1.3333354526149934,51.40999984741211,-1.4067759350855074,51.040000915527344,-1.3255797448590336,52.13000106811523,-0.04784223407030519
7212,2001-09-05,51.540000915527344,51.70000076293945,50.5,51.04999923706055,195300.0,0.006444089766733496,1.9629598232997547,-1.0888907726868138,62.93929887679894,62.72689726673099,0.11410340781150552,-0.8471308542022769,-0.6886926094613202,2.697413644859438,10.235924470621434,1.2000007629394531,0.7836143995833353,0.6135009765624986,-1.3079821659883848,2.534984119113382,-0.3472405947129431,1.5742425478379403,1.2999992370605469,54.2857246658506,-11.79735488334692,0.9607415712754434,9,0.07999992370605469,-0.7450008392333984,-1.5600013732910156,2.5149993896484375,-1.5100021362304616,2,-0.05374467226540458,-3.301877829519881,51.209999084472656,1.3333354526149934,51.40999984741211,-1.4067759350855074,51.040000915527344,-0.05374467226540458
7213,2001-09-06,50.38000106811523,51.68999862670898,50.13000106811523,51.29999923706055,262300.0,-0.022506787481694546,-1.1971824932033608,-1.877540852153754,51.12359339865095,63.029677135468845,1.2258698103681525,0.36713362032623564,0.4497538723774639,3.841328395948338,10.138841859581547,1.55999755859375,0.7820048061528766,-0.5689989089965906,-2.451493750263033,1.313495932269852,-1.5102463296298154,0.3722485116366343,2.413199081420906,11.261274419675576,-51.6577306366833,0.9412474206332223,9,1.1049995422363352,0.41499900817871804,-0.40000152587889914,3.674999237060554,-1.8100013732910085,3,-0.015879301709003868,1.9629598232997547,51.540000915527344,-3.301877829519881,51.209999084472656,1.3333354526149934,51.40999984741211,-0.015879301709003868
7214,2001-09-07,50.0,50.5,49.72999954223633,50.5,382700.0,-0.007542696706207996,2.0800018310546875,0.5434793425439064,46.53740036625274,61.373834012099536,1.5983780674887242,0.8414706298427888,0.7933477457870453,4.182912445089485,9.694167153755675,0.7700004577636719,0.716516368290641,-0.9815000534057603,-2.7677432431277893,0.8047431363162687,-1.8746216482667748,-0.0883784585447458,2.6866721862792957,10.46512659463101,-48.04648119042656,0.8931215948610137,9,1.2849998474121094,0.7950000762939453,-0.08250045776367188,4.055000305175781,-2.3199996948242188,4,0.011200027465820384,-1.1971824932033608,50.38000106811523,1.9629598232997547,51.540000915527344,-3.301877829519881,51.209999084472656,0.011200027465820384
7215,2001-09-10,49.77999877929688,50.29999923706055,49.2400016784668,50.1500015258789,339300.0,-0.004400024414062398,2.1641804641417477,0.7400054931640341,36.84212080288025,58.50710116143393,1.601104196957337,1.1196651186459832,0.9852403721637231,4.333128426919252,9.12528253532371,1.05999755859375,0.6856116026162908,-1.2020011901855412,-2.9868217781944466,0.5828193978233642,-2.0944114841899975,-0.30959089618108493,2.7292730483398344,17.589483860225695,-35.47945976326754,0.8924102940044532,9,1.0900020599365163,1.0150012969970632,0.13750076293944602,4.275001525878899,-1.0999984741211009,0,0.007231832446353392,2.0800018310546875,50.0,-1.1971824932033608,50.38000106811523,1.9629598232997547,51.540000915527344,0.007231832446353392
7216,2001-09-17,46.70000076293945,47.849998474121094,45.4000015258789,47.849998474121094,394300.0,-0.06187219951556877,3.2608727381288167,3.1080788502382783,22.76162442589259,53.64160365359982,4.262417299094892,4.198326993277895,4.008819890098415,7.341647892238441,9.450935336197913,4.379997253417983,0.6271212443311285,-4.144499206542967,-6.688507529934007,-1.6004908831519273,-5.416503368238487,-2.8724950448474473,5.547729452763669,20.634911023689362,-28.21813512629371,1.2720041616955193,9,2.25,2.4200000762939453,3.217498779296875,7.305000305175781,1.9599990844726562,0,0.0706637940716992,2.1641804641417477,49.77999877929688,2.0800018310546875,50.0,-1.1971824932033608,50.38000106811523,0.0706637940716992
7217,2001-09-18,47.02000045776367,47.90999984741211,46.38000106811523,46.45000076293945,219900.0,0.006852241747245635,-3.309861273788094,-0.49565289502927373,25.989331910268504,48.15542342401042,3.561308313271816,3.849664061602766,3.612390324678742,6.96551551724022,9.916328242240594,1.529998779296882,0.37306185062318065,-3.680999565124509,-6.726126046805874,-0.6358730834431441,-5.203562805965191,-2.1584363242838265,4.542956888957029,25.75516182147341,-19.795846051580707,1.522563240840684,9,1.8549995422363281,2.1000003814697266,3.094999313354492,6.739999771118164,2.540000915527351,1,0.05954911122503459,3.2608727381288167,46.70000076293945,2.1641804641417477,49.77999877929688,2.0800018310546875,50.0,0.05954911122503459
7218,2001-09-19,46.06000137329102,47.20000076293945,45.5,46.79999923706055,366200.0,-0.020416824226426433,1.2077918860941983,-1.2982425613363369,24.495994954758103,44.174400862602745,3.989240472654906,4.749145816876464,4.499992180684977,7.860834606967401,10.854497556727456,1.7000007629394531,0.0582140387438983,-4.447998809814443,-8.125231849433234,-0.7707657701956521,-6.286615329623835,-2.609382290005051,4.886660391345501,12.941177350565061,-30.203517156868067,1.838616519809394,9,2.795000076293938,3.0599994659423757,4.484997749328606,7.544998168945305,2.739997863769524,2,0.08619186469038964,-3.309861273788094,47.02000045776367,3.2608727381288167,46.70000076293945,2.1641804641417477,49.77999877929688,0.08619186469038964
7219,2001-09-20,44.93999862670898,45.70000076293945,44.599998474121094,45.5,428300.0,-0.024316168328025856,1.2916645142832166,0.7567607971709467,13.205651286113593,38.32986961002886,4.64101379256126,5.748005409907854,5.5308338503739165,8.907391262881283,11.954092936467156,1.460002899169929,-0.31294237501555244,-5.304001426696786,-9.746747850664363,-0.8612550027292087,-7.525374638680574,-3.0826282147129973,5.451997114051785,5.964914159284211,-30.46275251934056,2.2213732119837872,9,3.5150012969970774,3.780000686645515,5.542500495910652,8.66500091552735,3.4000015258789134,3,0.0807743920570092,1.2077918860941983,46.06000137329102,-3.309861273788094,47.02000045776367,3.2608727381288167,46.70000076293945,0.0807743920570092
7220,2001-09-21,44.38999938964844,45.5,43.25,44.0,586900.0,-0.012238523673066215,-1.380953149851045,-0.696425773666383,12.523910231372582,32.935436250332025,4.571218103183661,6.131135152104164,6.0317995447437625,9.391975912864638,13.728522783894803,2.25,-0.8167915762059863,-5.5485006332397475,-10.7007645692944,-0.39623669718509547,-8.124632601267074,-2.9723686652124215,5.306956679115565,24.463507016669244,-7.153925811905243,2.5761319680273274,9,3.085000991821289,3.655000686645508,5.925000190734863,9.21500015258789,3.0600013732910156,4,0.07411581348871477,1.2916645142832166,44.93999862670898,1.2077918860941983,46.06000137329102,-3.309861273788094,47.02000045776367,0.07411581348871477
7221,2001-09-24,46.099998474121094,47.02000045776367,45.02000045776367,45.02000045776367,305200.0,0.038522169587400734,-2.7037105063313494,2.7692300168238195,25.636670566637832,28.79069977142524,2.302242848562827,4.213439149606579,4.275184882284599,7.581932041775772,15.172720611493808,2.6300010681152344,-1.1455836218465762,-3.5695014953613295,-8.940051113696413,1.8010481229737536,-6.254776304528868,-0.8842266861937915,2.694383745015948,61.15876754167311,31.050877567058688,2.685274809167541,9,1.3700008392333984,1.9450016021728516,4.127500534057617,7.505001068115234,0.9900016784667969,0,0.05596533441325402,-1.380953149851045,44.38999938964844,1.2916645142832166,44.93999862670898,1.2077918860941983,46.06000137329102,0.05596533441325402
7222,2001-09-25,47.20000076293945,47.20000076293945,45.790000915527344,46.79999923706055,420100.0,0.02386122180537309,6.049972343550325,0.37037246348656905,30.42097398068232,26.490408724984277,0.5831996119223604,2.903972826325642,3.147480407940634,6.404829590785489,16.134230644073956,1.4099998474121094,-1.5538788096119447,-2.241999244689943,-7.626932152751024,3.1429336633711387,-4.934465698720487,0.45046720934060147,0.8181679455184039,100.0,71.53106577348132,2.6924664540305407,9,-0.3250007629394531,0.8449993133544922,2.9274988174438477,6.404998779296875,-0.9000015258789062,1,0.030932183493077803,-2.7037105063313494,46.099998474121094,-1.380953149851045,44.38999938964844,1.2916645142832166,44.93999862670898,0.030932183493077803
7223,2001-09-26,45.66999816894531,46.959999084472656,45.1500015258789,46.95000076293945,460700.0,-0.03241530867083098,1.7846132628298723,-3.199994277975929,29.39370642596124,24.585553842729666,1.536395627073702,4.188785548592961,4.617568577625995,7.849329797223852,17.5104823687521,2.049999237060554,-1.9852209878594138,-3.480001831054686,-9.023784261492217,2.063780599382845,-6.251893046273452,-0.7081106158359205,1.680626920328443,61.26576459556008,28.68806317540178,2.7718912152187642,9,1.105001449584961,2.375001907348633,4.457501411437988,7.610002517700195,2.19000244140625,2,0.08517633808426206,6.049972343550325,47.20000076293945,-2.7037105063313494,46.099998474121094,-1.380953149851045,44.38999938964844,0.08517633808426206
7224,2001-09-27,45.29999923706055,46.2599983215332,44.75,45.91999816894531,430200.0,-0.008101575360612956,1.3230757041788566,0.4843731839246599,26.554115098991787,23.442442097853174,1.3070364180721157,4.321999782766213,4.925986875746645,8.132563174793304,19.453273007291212,1.5099983215332031,-2.517086522891219,-3.5590007781982393,-9.275684165797472,2.157682609400993,-6.417342471997856,-0.7006590843986231,1.9000015258789062,51.89870483809752,19.591934201254602,2.858341693799617,9,0.2800006866455078,2.7450008392333984,4.827500343322754,7.655000686645508,3.5400009155273438,3,0.07726269445798573,1.7846132628298723,45.66999816894531,6.049972343550325,47.20000076293945,-2.7037105063313494,46.099998474121094,0.07726269445798573
7225,2001-09-28,47.31000137329102,47.4000015258789,45.0,45.5,566300.0,0.0443709088318498,1.4120598006007765,-2.9193620830744167,36.85985287717738,25.008911925773706,-1.2182978699537017,2.027677065391579,2.8668194951851476,6.028400147771329,20.431786966148046,2.400001525878899,-2.867734252188761,-1.3024986267089744,-6.827279297325838,4.222282043907889,-4.064888962017406,1.4598917085994572,-4.060001373291023,96.60376978243336,62.40064807236304,2.762390335308433,9,-1.730001449584968,0.7349987030029226,2.7474985122680593,5.544998168945305,2.4399986267089773,4,0.021771269274964755,1.3230757041788566,45.29999923706055,1.7846132628298723,45.66999816894531,6.049972343550325,47.20000076293945,0.021771269274964755
7226,2001-10-01,47.25,47.25,46.13000106811523,47.099998474121094,230100.0,-0.001268259808694383,13.933167183764908,0.08287370832551745,35.27797268709551,26.040983123198927,-1.1980637375867218,1.7870846838531804,2.884648975566435,6.0111383250495365,21.215781459185067,1.1800003051757955,-3.1852315295982976,-1.1135000228881822,-6.395351581562615,4.16835153578625,-3.7544258022253985,1.5274257564490341,-3.9169999694824185,94.3395683204692,60.087648483682,2.640925779337216,10,-1.9249992370605469,0.7950000762939453,2.677499771118164,5.579999923706055,3.8600006103515625,0,0.004232820379670876,1.4120598006007765,47.31000137329102,1.3230757041788566,45.29999923706055,1.7846132628298723,45.66999816894531,0.004232820379670876
7227,2001-10-02,48.27999877929688,48.36999893188477,47.04999923706055,47.1500015258789,177300.0,0.021798915963955112,1.0152704654521625,7.533238390722845,42.728527081036724,28.066820026118773,-2.2691625137059006,0.5024663752603757,1.8035900094416704,4.891038456056883,21.965488555217686,1.3199996948242259,-3.4182141305966525,0.09449882507325214,-4.9276108026131595,5.116608452759664,-2.41655598876995,2.6055536389164544,-4.865658718872076,97.51380720598635,57.8605752073713,2.511054813843205,10,-2.4699993133544993,-0.2349987030029368,1.835000991821282,4.250001907348626,2.909999847412095,1,-0.02464785950283166,13.933167183764908,47.25,1.4120598006007765,47.31000137329102,1.3230757041788566,45.29999923706055,-0.02464785950283166
7228,2001-10-03,49.290000915527344,49.75,48.25,48.5,445700.0,0.020919680235442772,-1.3255797448590336,0.6991175537265881,47.64433065891206,31.893339956429713,-3.0986635364582042,-0.7707261397517371,0.7596588578224868,3.817608951230632,22.207011359304445,1.5,-3.196438267169185,1.2465009689331055,-3.4564674682870233,5.949469406153234,-1.1049832496769554,3.5979851875431663,-5.677434500244139,90.80001831054688,45.4943830990019,2.351484218610064,10,-2.7900009155273438,-1.2450008392333984,1.0,3.0450000762939453,2.3999977111816335,2,-0.060661424689178456,1.0152704654521625,48.27999877929688,13.933167183764908,47.25,1.4120598006007765,47.31000137329102,-0.060661424689178456
7229,2001-10-04,49.29999923706055,50.20000076293945,49.0,49.4000015258789,448900.0,0.0002028468522516924,-2.4285698715538335,-0.126585029020629,48.384927996968756,35.877897485940395,-2.710157873996664,-0.9673619611612025,0.6925815901075225,3.7297060713465626,23.348769651800183,1.2000007629394531,-3.0219041354232132,1.3434993743896513,-3.1872952508190053,5.874293999598308,-0.921897938214677,3.6088966869939796,-5.319186806694333,82.69228088785599,32.48116055597758,2.26539731260433,10,-1.8249988555908203,-1.2549991607666016,0.9900016784667969,3.030000686645508,2.299999237060547,3,-0.02920889754550926,-1.3255797448590336,49.290000915527344,1.0152704654521625,48.27999877929688,13.933167183764908,47.25,-0.02920889754550926
7230,2001-10-05,49.56999969482422,49.849998474121094,49.04999923706055,49.54999923706055,266000.0,0.005476682798013277,1.7586274935380122,-0.20000000000001422,61.908702474993156,39.90812325353543,-2.422896511865112,-1.456978571357908,0.3942201814128339,3.3840172380805598,24.45859115745648,0.7999992370605469,-2.7179004270454215,1.7054998397827177,-2.5991100326513177,6.010109712216753,-0.44680509643430355,3.857804775999739,-5.091652197852149,84.52085711661354,29.30579014819685,2.1523049362170177,10,-2.094999313354492,-1.5249996185302734,0.720001220703125,2.5600013732910156,1.4399986267089844,4,-0.014726640038945749,-2.4285698715538335,49.29999923706055,-1.3255797448590336,49.290000915527344,1.0152704654521625,48.27999877929688,-0.014726640038945749
7231,2001-10-08,48.7599983215332,49.6500015258789,48.45000076293945,49.6500015258789,241100.0,-0.016340556350166624,1.6966212190700158,-44.49914171275952,56.93778579789784,42.85443567767049,-1.3364341603106737,-0.8853273793761218,1.1939106555756283,4.105187429074292,25.85598802244936,1.200000762939446,-2.1803801218689998,1.017998504638669,-3.016728159376946,5.052725168654284,-0.9993648273691349,3.035361836646473,-3.8239185632837405,54.28565892505516,-4.4635579876904785,2.0173633320078066,10,-1.2849979400634766,-0.7149982452392578,1.6900014877319336,3.3700027465820312,3.8000030517578196,0,0.02030356260347932,1.7586274935380122,49.56999969482422,-2.4285698715538335,49.29999923706055,-1.3255797448590336,49.290000915527344,0.02030356260347932
7232,2001-10-09,48.77000045776367,48.93999862670898,48.599998474121094,48.70000076293945,198100.0,0.00020512995436372528,-1.518479796552646,-0.07865105932475878,61.69109738099402,46.44303467267413,-1.229619080948794,-1.1736657284848206,1.208962921527771,4.028503173915922,27.105561131290777,0.3400001525878835,-1.5240115959364076,1.1665006637573256,-2.4919047783322057,4.824906105846857,-0.66270205728744,2.9957033848020913,-3.4128070191390094,26.666679708361617,-36.312288557793664,1.8292027210447672,10,-1.2950000762939453,-0.8950004577636719,1.9524993896484375,2.9099998474121094,4.590000152587891,1,0.04798031844626305,1.6966212190700158,48.7599983215332,1.7586274935380122,49.56999969482422,-2.4285698715538335,49.29999923706055,0.04798031844626305
7233,2001-10-10,49.58000183105469,49.849998474121094,48.45000076293945,48.75,305900.0,0.016608598845359923,1.0437995633965962,11.857220708446867,70.56737144938414,51.33339648938439,-1.5943189458590723,-2.157278846165788,0.35335000189691357,3.150264291527222,27.922745895218924,1.3999977111816406,-1.065076263691708,2.0165019989013686,-1.5298607140835756,5.562864711886313,0.2433206424088965,3.7896833553938407,-3.835383806484842,64.57148960658482,-5.387242557090431,1.7731813564924723,10,-1.980001449584961,-1.7050018310546875,1.1424980163574219,2.0999984741210938,4.739997863769531,2,0.032472705449677175,-1.518479796552646,48.77000045776367,1.6966212190700158,48.7599983215332,1.7586274935380122,49.56999969482422,0.032472705449677175
7234,2001-10-11,50.56000137329102,50.959999084472656,49.59000015258789,49.95000076293945,427100.0,0.019766024728593345,-1.0601459334809495,0.734938873058194,76.34498905270824,55.72063384222116,-1.9553471806252745,-3.260332316004245,-0.6573005283779594,2.1004866005133707,28.681360681742866,1.3799972534179688,-0.6857672689131533,2.96850147247315,-0.6665929280517773,6.603595872998078,1.150954272210683,4.7860486727356175,-4.458952729651607,84.06382555119401,8.005313026348091,1.817547200262464,10,-2.0150012969970774,-2.760002136230476,0.3599987030029226,0.7949981689453054,3.479999542236321,3,0.022349628614031003,1.0437995633965962,49.58000183105469,-1.518479796552646,48.77000045776367,1.6966212190700158,48.7599983215332,0.022349628614031003
7235,2001-10-12,50.13999938964844,50.9000015258789,49.95000076293945,50.5,247800.0,-0.008307001033122097,-1.567577041642161,-0.5901643444980795,69.38577595674822,59.51038976107145,-1.2199885441867337,-2.963939874529757,-0.27217240313541424,2.405566185500142,29.127396919131638,0.950000762939446,-0.1402135770855466,2.5304994583129883,-1.1534606809064627,6.214459597532439,0.6885193887032628,4.372479527922714,-3.5530557019257003,67.33066760286391,-10.17416844765232,1.8419800696097262,10,-1.135000228881836,-2.3599987030029297,1.1325006484985352,1.2150001525878906,4.3600006103515625,4,0.02911845038382821,-1.0601459334809495,50.56000137329102,1.0437995633965962,49.58000183105469,-1.518479796552646,48.77000045776367,0.02911845038382821
7236,2001-10-15,50.0,50.1500015258789,49.45000076293945,50.13999938964844,236700.0,-0.002792169751748008,7.749809269502881,0.38888653414148266,64.79913383080259,61.96267939993433,-0.7251343824783447,-2.702600413815304,-0.16004367380696038,2.414291913768537,27.4901199771916,0.700000762939446,0.5234014648929559,2.2255001068115234,-1.5805262241727505,6.031526437795797,0.32248694131939004,4.128513272303657,-2.975750772602268,61.752998946778106,-12.37320214145663,1.903013165492136,10,-0.3950004577636719,-2.219999313354492,1.2075004577636719,1.3549995422363281,4.099998474121094,0,0.020199966430664018,-1.567577041642161,50.13999938964844,-1.0601459334809495,50.56000137329102,1.0437995633965962,49.58000183105469,0.020199966430664018
7237,2001-10-16,49.81999969482422,50.1500015258789,48.9000015258789,50.0,311700.0,-0.0036000061035156294,4.208296908527532,1.2857220708446866,75.58568008316117,65.06727378040645,-0.33940407463339994,-2.4264827121088786,-0.026054468234391948,2.4700597686157053,25.756086470358213,1.25,0.9365180630028078,1.9054998397827134,-1.9886394356102315,5.799639115175658,-0.04156979791375903,3.852569477479186,-2.4021754817189915,54.581667251789945,-20.296728304127235,1.9470696376964725,10,-0.11499977111816406,-2.344999313354492,1.3875007629394531,0.4050006866455078,3.279998779296875,1,0.0549980268015029,7.749809269502881,50.0,-1.567577041642161,50.13999938964844,-1.0601459334809495,50.56000137329102,0.0549980268015029
7238,2001-10-17,50.02999877929688,50.45000076293945,49.79999923706055,50.06999969482422,300300.0,0.004215156277780574,-1.600006103515625,0.22222693171699523,79.7483933903601,68.55210326856105,-0.4843278526493435,-2.4493913499699644,-0.27380315988649073,2.119980631838054,23.593741929372992,0.6500015258789062,1.4156004318342355,1.916999053955088,-1.9838416224086473,5.817839730318823,-0.03342128422677604,3.867419392136952,-2.2579570790549113,54.854300613315665,-21.98362063228148,1.950420338181867,10,-0.3249988555908274,-2.55999946594239,1.1775016784667898,0.19500160217284446,3.4900016784667898,2,0.06656010218478525,4.208296908527532,49.81999969482422,7.749809269502881,50.0,-1.567577041642161,50.13999938964844,0.06656010218478525
7239,2001-10-18,48.56999969482422,49.599998474121094,48.29999923706055,49.25,329700.0,-0.029182472918165114,-1.1311441578907873,16.999618539007407,58.51349602833587,68.17485810782135,0.9624421640433383,-0.7415158383352889,1.1236103033673714,3.439727690662828,21.25346823238593,1.7299995422363352,1.6723240391132634,0.2754999160766616,-3.3303642559494264,3.8813640881027496,-1.5274321699363824,2.0784320020897056,-0.47916225615917796,10.3846238491729,-61.311215942962605,1.8029320860130449,10,1.0599994659423828,-1.4650001525878906,2.570000648498535,1.6550006866455078,4.779998779296875,3,0.11838583562134009,-1.600006103515625,50.02999877929688,4.208296908527532,49.81999969482422,7.749809269502881,50.0,0.11838583562134009
7240,2001-10-19,47.68000030517578,48.9000015258789,47.20000076293945,48.47000122070313,277700.0,-0.01832405590365438,1.0606050797849067,1.1617655308597754,52.6123944701281,67.69425907140248,1.7390286729400586,0.4296271004845096,1.9384247229185974,4.19469160222026,18.573029602659773,1.700000762939446,1.754174747300695,-0.7789995193481474,-3.9028297944757355,2.344830755779441,-2.3409146569119414,0.7829156182156467,3.279998779296875,14.769216684194712,-51.82908408391935,1.5619151375637956,10,1.3999996185302734,-0.5750007629394531,3.359999656677246,2.5450000762939453,5.6899986267089915,4,0.133389273692206,-1.1311441578907873,48.56999969482422,-1.600006103515625,50.02999877929688,4.208296908527532,49.81999969482422,0.133389273692206
7241,2001-10-22,48.68000030517578,48.75,47.43000030517578,47.43000030517578,306000.0,0.02097315422817747,-1.11199951171875,-1.5822766473195604,52.439032332797666,66.66625184382512,0.8118637355674636,-0.38701779592256713,0.889106201448989,3.0773528702676103,17.039828804492895,1.3199996948242188,1.8466484066289865,0.09200038909911967,-2.828098109993036,3.012098888191275,-1.3680488604469545,1.5520496386451939,2.2047988128662084,45.538447453425476,-16.440831855419262,1.4600492495460768,10,0.39999961853027344,-1.5750007629394531,2.1525001525878906,1.5450000762939453,4.409999847412109,0,0.11955627893053689,1.0606050797849067,47.68000030517578,-1.1311441578907873,48.56999969482422,-1.600006103515625,50.02999877929688,0.11955627893053689
7242,2001-10-23,48.65999984741211,48.9900016784668,47.91999816894531,48.43000030517578,461800.0,-0.00041085574441845907,1.4044936114766253,0.1839996337890625,45.63106231075328,63.8955508284217,0.9103530280531729,-0.26564963706937306,0.8627298537776298,2.9836568864419917,15.501957084497953,1.0700035095214844,1.7082783740907175,-0.0010000228881850148,-2.847057125010558,2.845057079234188,-1.4240285739493714,1.4220285281730014,2.151103303527833,44.92304875300481,-12.85662281313764,1.4230285510611878,10,0.4200000762939453,-1.5550003051757812,0.3750009536743164,0.46000099182128906,4.770000457763672,1,0.1117961085854442,-1.11199951171875,48.68000030517578,1.0606050797849067,47.68000030517578,-1.1311441578907873,48.56999969482422,0.1117961085854442
7243,2001-10-24,49.56000137329102,50.099998474121094,47.790000915527344,48.70000076293945,499300.0,0.018495715756291276,1.3814471505708297,3.739140530409863,51.60495024884998,61.146657627992994,0.008064109297592381,-0.9057159171697933,-0.049968129612331325,1.9860134767519568,13.355421259868267,2.30999755859375,1.7205409701602434,0.7045013427734474,-1.7909978126092838,3.2000004981561787,-0.5432482349179182,1.952250920464813,1.1788797298889122,81.37939561993508,25.6459453044507,1.2477495776913672,10,-0.510000228881843,-2.4550018310546946,-0.5625009536743235,-0.4400005340576243,4.419998168945305,2,0.07142851095112879,1.4044936114766253,48.65999984741211,-1.11199951171875,48.68000030517578,1.0606050797849067,47.68000030517578,0.07142851095112879
7244,2001-10-25,48.79999923706055,49.31999969482422,48.59000015258789,49.31999969482422,706100.0,-0.015334990217333977,1.8076880754135642,-0.6046512659463054,45.51804563333023,58.494687592057666,0.5499928824654674,0.13696404564988995,0.7069425377002716,2.6397696322093793,10.944465046301087,0.9700012207031321,1.656756359009023,-0.23050079345703267,-2.0846395840238188,1.6236379971097534,-1.1575701887404293,0.6965686018263639,1.8681042593145776,55.17240472128353,2.953120944643402,0.9270693952833947,10,0.02500152587890625,-1.6949996948242188,0.1875019073486328,0.32000160217285156,5.459999084472656,3,0.09672133800196003,1.3814471505708297,49.56000137329102,1.4044936114766253,48.65999984741211,-1.11199951171875,48.68000030517578,0.09672133800196003
7245,2001-10-26,48.34000015258789,49.1500015258789,48.29999923706055,49.04999923706055,398200.0,-0.009426210894759923,-1.1519020348247475,1.3653816527894949,47.45146912041659,56.567169290903664,0.8133423741148249,0.7147290729149844,1.1449011935015392,2.9693313026188335,9.389110618710307,0.8500022888183523,1.3952432448189427,-0.7419998168945341,-2.4460708054940525,0.9620711717049844,-1.5940353111942969,0.11003567740522868,2.258741289118518,34.082414662163316,-17.137068644745426,0.8520354942997596,10,0.4850006103515625,-1.2350006103515625,0.2474994659423828,0.37999916076660156,6.319999694824219,4,0.10364084207113922,1.8076880754135642,48.79999923706055,1.3814471505708297,49.56000137329102,1.4044936114766253,48.65999984741211,0.10364084207113922
7246,2001-10-29,47.45000076293945,48.27000045776367,47.349998474121094,48.27000045776367,338300.0,-0.018411240935852446,1.2439081122823994,1.1549306368940802,42.76316174729816,52.92022280914111,1.4567810592608694,1.7080530392024045,2.012379982832151,3.726864530932417,7.953657665740699,0.9900016784667969,0.9212656463959945,-1.6419992446899414,-3.3025966447462594,0.018598155366376545,-2.4722979447181004,-0.8117005446617824,3.0807658651916157,3.6364468661221587,-48.594898887148766,0.830298700028158,10,1.375,0.404998779296875,0.3099994659423828,0.5949993133544922,8.459999084472656,0,0.12476286772937417,-1.1519020348247475,48.34000015258789,1.8076880754135642,48.79999923706055,1.3814471505708297,49.56000137329102,0.12476286772937417
7247,2001-10-30,47.09000015258789,47.54999923706055,46.59000015258789,47.0,320000.0,-0.00758694635538848,-1.1098884515260887,-0.10975632449129598,35.64013201401457,48.01930487843605,1.5520179595522308,2.0810261431989403,2.3310277873162804,3.9509607713294486,7.438619762717294,0.9599990844726562,0.5728173269939418,-1.9424999237060518,-3.7992869212282088,-0.08571292618389492,-2.8708934224671268,-1.014106424944977,3.374151158239343,14.245021056921614,-34.920684638082164,0.9283934987610769,10,1.2549991607666016,0.7649993896484375,0.6674995422363281,0.9549999237060547,8.610000610351562,1,0.12741558676062703,1.2439081122823994,47.45000076293945,-1.1519020348247475,48.34000015258789,1.8076880754135642,48.79999923706055,0.12741558676062703
7248,2001-10-31,46.29999923706055,47.20000076293945,46.29999923706055,47.099998474121094,318600.0,-0.016776405032224884,-1.2500059604701619,-8.888865341414826,24.882072819303147,44.28248007743242,1.9637899734553201,2.77796604135154,3.0686763137603776,4.611857478908163,7.869304525644037,0.9000015258789062,0.2662861806629806,-2.58300075531006,-4.799191129739427,-0.3668103808806933,-3.691095942524747,-1.474905568095373,4.00918602743711,0.0,-42.90269702949476,1.1080951872146845,10,1.8999996185302734,1.5550003051757812,1.1600008010864258,1.7450008392333984,8.200000762939453,2,0.15399570595258383,-1.1098884515260887,47.09000015258789,1.2439081122823994,47.45000076293945,-1.1519020348247475,48.34000015258789,0.15399570595258383
7249,2001-11-01,47.86000061035156,48.06000137329102,46.1500015258789,46.31999969482422,240900.0,0.03369333475155489,-1.0319176998153519,-1.925002980235081,38.149697877649004,42.675513789379174,0.32685630985437797,1.1642435553767143,1.4636990360742175,2.938017117523536,8.357782167033543,1.9099998474121236,-0.09840691721416306,-0.9509994506835966,-3.2034172626280366,1.3014183612608434,-2.0772083566558166,0.17520945528862342,2.208633492499871,56.99996948242211,16.477259021054195,1.1262089059722218,11,0.2649993896484375,-0.005001068115234375,-0.4500007629394531,0.1849994659423828,6.069999694824219,3,0.1278729388599522,-1.2500059604701619,46.29999923706055,-1.1098884515260887,47.09000015258789,1.2439081122823994,47.45000076293945,0.1278729388599522
7250,2001-11-02,48.84000015258789,49.11000061035156,47.5,47.61000061035156,206000.0,0.02047637964351301,-1.2206893285873264,0.7987005266260757,44.45506918786724,41.788406773275796,-0.526678972108293,0.1335999015024214,0.4401573854717782,1.8514359677881131,8.60608552412557,1.6100006103515625,-0.5172440709160213,0.06550006866454794,-2.1586117750096747,2.2896119123387706,-1.0465558531725634,1.1775559905016593,0.9151433441057435,90.87836009206829,50.850063630087476,1.1120559218371107,11,-0.7150001525878906,-0.8600006103515625,-2.0275001525878906,-0.7950000762939453,5.849998474121087,4,0.11097457313701753,-1.0319176998153519,47.86000061035156,-1.2500059604701619,46.29999923706055,-1.1098884515260887,47.09000015258789,0.11097457313701753
7251,2001-11-05,49.75,49.93000030517578,48.6500015258789,49.09000015258789,394100.0,0.018632265449816776,1.5098004016650164,0.5365854414970986,49.687222164647615,42.23909120148628,-1.4180621105990596,-0.7361726082340851,-0.5353011844438669,0.8384253794989078,8.46621300866843,1.279998779296882,-0.6048196939340684,0.9259998321533232,-1.3404178703966494,3.1924175347032957,-0.20720901912166312,2.0592086834283094,-3.599998474121101,95.23808562686195,54.693987426433864,1.1332088512749856,11,-1.625,-1.2049999237060547,-2.9375,-1.7049999237060547,4.630001068115227,0,0.09869346426959025,-1.2206893285873264,48.84000015258789,-1.0319176998153519,47.86000061035156,-1.2500059604701619,46.29999923706055,0.09869346426959025
7252,2001-11-06,51.11000061035156,51.20000076293945,49.79999923706055,50.1500015258789,419000.0,0.0273366956854586,1.4561443428678509,1.4545444036644328,54.376018978267325,42.54698772697709,-2.6753210130565535,-2.01519799131718,-1.9550110618954335,-0.6089415002983358,8.580555917506425,1.4500007629394531,-0.5356551743214908,2.1690004348754854,-0.31667159033278836,4.654672460083759,0.9261644222713485,3.4118364474796223,-4.884399108886726,98.21781849138898,57.02664756436454,1.2428360126041373,11,-2.434999465942383,-2.434999465942383,-4.425000190734863,-3.065000534057617,3.0900001525878906,1,0.09391506906161884,1.5098004016650164,49.75,-1.2206893285873264,48.84000015258789,-1.0319176998153519,47.86000061035156,0.09391506906161884
7253,2001-11-07,51.18999862670898,51.29999923706055,50.52999877929688,50.95000076293945,204900.0,0.0015652125885752266,2.347834740351254,0.24999801317660345,61.95254671001587,44.373043402164384,-2.7935613935375585,-2.0747691744393606,-2.087282681980568,-0.7657102504708675,9.337808547820037,0.7700004577636648,-0.527836323429824,2.1684986114501896,-0.5017370242787393,4.838734247179119,0.8333807935857251,3.503616429314654,-4.765421154785159,97.86406486914088,50.59594779031645,1.3351178178644632,11,-2.4649982452392507,-2.4649982452392507,-4.262498855590813,-3.144998550415032,2.5500030517578196,2,0.08810318924051175,1.4561443428678509,51.11000061035156,1.5098004016650164,49.75,-1.2206893285873264,48.84000015258789,0.08810318924051175
7254,2001-11-08,51.68999862670898,52.29999923706055,51.04999923706055,51.4000015258789,494400.0,0.009767532983271376,-1.525248243893641,1.2083320087739176,68.96876532690352,46.76385409177404,-3.1743169954908055,-2.6201062166426823,-2.6222512409416723,-1.3472187791538772,9.760111143784545,1.25,-0.43453956770753877,2.6119987487792926,-0.23713060613865622,5.461128103697241,1.1874340713203182,4.036563426238267,-4.972895848876952,87.29165193107144,34.429128302573034,1.4245646774589742,11,-2.4649982452392507,-2.4649982452392507,-4.417498588562005,-3.644998550415032,3.340000152587905,3,0.054362573959115146,2.347834740351254,51.18999862670898,1.4561443428678509,51.11000061035156,1.5098004016650164,49.75,0.054362573959115146
7255,2001-11-09,51.599998474121094,52.2599983215332,51.15999984741211,51.599998474121094,560300.0,-0.0017411521566839117,-1.5000043348967862,0.0,65.11385642843378,49.24726461190023,-2.8756618930869067,-2.545634365549013,-2.60509299306068,-1.327783280601949,10.205235496784722,1.0999984741210938,-0.46048101199176017,2.4489986419677763,-0.5836087119693545,5.481605995904907,0.9326949649992073,3.965302318936345,-4.436263979550787,80.82188487968023,25.916213044030073,1.516303676968566,11,-2.374998092651367,-2.374998092651367,-3.839998245239258,-3.5549983978271484,5.210002899169929,4,0.045155075580540105,-1.525248243893641,51.68999862670898,2.347834740351254,51.18999862670898,1.4561443428678509,51.11000061035156,0.045155075580540105
7256,2001-11-12,51.0099983215332,51.45000076293945,50.45000076293945,51.45000076293945,155700.0,-0.011434111822382964,3.5454293244555415,-100.0,61.48581477506718,52.11900714090607,-1.9305925468166407,-1.9774741397431157,-2.0959699927017397,-0.8077047971148374,10.832168948130002,1.1499977111816406,-0.3756579673774496,1.8084985733032255,-1.3158852983548925,4.9328824449613435,0.24630663747417003,3.370690509132281,-3.4353626475636787,48.39996337890625,-7.447536766785028,1.5621919358290577,11,-1.7849979400634766,-1.7849979400634766,-3.249998092651367,-2.964998245239258,5.490001678466797,0,0.07214272547078893,-1.5000043348967862,51.599998474121094,-1.525248243893641,51.68999862670898,2.347834740351254,51.18999862670898,0.07214272547078893
7257,2001-11-13,52.56000137329102,53.1500015258789,51.2599983215332,51.2599983215332,259900.0,0.030386259611059563,-1.9076904116342015,-2.9545359966708444,63.786758518551764,56.44174999637814,-2.93133927198965,-3.490645296456158,-3.6979337679296904,-2.406233127358128,11.982514144904787,2.140003204345696,-0.22695974481069925,3.2215015411377053,-0.23925711510845105,6.682260197383862,1.491122213014627,4.951880869260783,-4.607336614274217,78.14814867142655,24.475632819703307,1.7303793281230782,11,-2.9099998474121236,-2.9099998474121236,-4.800001144409187,-4.515001296997077,3.3899993896484304,1,0.034627086135295526,3.5454293244555415,51.0099983215332,-1.5000043348967862,51.599998474121094,-1.525248243893641,51.68999862670898,0.034627086135295526
7258,2001-11-14,53.36000061035156,53.68999862670898,52.54999923706055,52.81000137329102,232300.0,0.015220685238928944,-1.1308329916754176,0.42307534302850264,70.87912337434368,60.07835282934421,-2.9329962087437167,-4.2460763074384005,-4.551018011620883,-3.2490016340708507,13.270978615773672,1.1399993896484304,0.09040243776343715,3.8550006866455107,-0.03912152023648474,7.749122893527506,1.9079395832045094,5.802061790086512,-4.887602174648549,89.81486932298517,34.83123860627343,1.9470611034409986,11,-2.7650012969970703,-3.4400005340576243,-5.685000419616699,-5.315000534057617,2.4399986267089844,2,0.015742131615060995,-1.9076904116342015,52.56000137329102,3.5454293244555415,51.0099983215332,-1.5000043348967862,51.599998474121094,0.015742131615060995
7259,2001-11-15,54.31999969482422,54.75,53.0,53.0,278800.0,0.017990987134404612,-1.651515764529087,2.4000027743291636,76.18213005042284,63.60358181407261,-3.2187654959118177,-5.010082121645105,-5.518901988411521,-4.258118208996208,14.056118893093089,1.75,0.5723240057275518,4.5274997711181655,0.11014728377122651,8.944852258465104,2.3188235274446996,6.736176014791631,-5.22148923620049,89.99999112860944,31.035222685692645,2.2086762436734686,11,-2.6199989318847656,-3.8699989318847656,-6.5824995040893555,-6.274999618530273,1.6300010681152344,3,-0.010677430405300337,-1.1308329916754176,53.36000061035156,-1.9076904116342015,52.56000137329102,3.5454293244555415,51.0099983215332,-0.010677430405300337
7260,2001-11-16,54.040000915527344,55.0,53.91999816894531,55.0,202000.0,-0.005154616731773531,1.2500059604701619,-0.7272722018322111,80.48103291119948,67.02511634146727,-2.373136700881844,-4.457727690440876,-5.262132277482927,-3.936115598883042,14.322395014283812,1.0800018310546875,1.2734562460805634,3.9295009613037095,-0.7551412232467598,8.614143145854179,1.5871798690284749,6.271822053578944,-4.150281921110938,78.90111548473911,12.403243984983646,2.342321092275236,11,-1.6400012969970703,-3.4650001525878906,-5.867501258850098,-5.995000839233398,1.7399978637695384,4,0.01831972329750786,-1.651515764529087,54.31999969482422,-1.1308329916754176,53.36000061035156,-1.9076904116342015,52.56000137329102,0.01831972329750786
7261,2001-11-19,54.5,54.79999923706055,53.790000915527344,54.290000915527344,169900.0,0.008512196089554225,1.493830532740562,-0.21874925494122976,83.95966980315677,70.31218865534387,-2.3339280150777313,-4.700339764812085,-5.734046525026486,-4.377035957679809,14.565025912335958,1.0099983215332031,1.805152131128061,4.098500061035153,-0.9229414487221135,9.11994157079242,1.58777930615652,6.609220815913787,-3.7926360446902194,86.63102204261646,12.964873871172799,2.510720754878633,11,-1.7749996185302734,-3.924999237060547,-6.107500076293945,-6.454999923706055,1.4300003051757812,0,0.04238534629891788,1.2500059604701619,54.040000915527344,-1.651515764529087,54.31999969482422,-1.1308329916754176,53.36000061035156,0.04238534629891788
7262,2001-11-20,54.099998474121094,54.9000015258789,53.849998474121094,54.25,149100.0,-0.0073394775390625,-2.2307710365388234,-0.7142960944595822,87.07223810672092,73.10326547719998,-1.6373802728029645,-4.08113256086699,-5.361492452740137,-3.957533263133847,15.021637263009103,1.0500030517578054,2.231949079825519,3.4264986038208036,-1.7835533216368304,8.636550529278438,0.8214726410919866,6.031524566549621,-2.705812751660879,63.26525528101854,-18.9045868261352,2.605025962728818,11,-1.3749980926513672,-3.5249977111816406,-5.407498359680176,-6.054998397827148,2.1000022888183594,1,0.04436232150777153,1.493830532740562,54.5,1.2500059604701619,54.040000915527344,-1.651515764529087,54.31999969482422,0.04436232150777153
7263,2001-11-21,53.099998474121094,53.75,52.9000015258789,53.75,247400.0,-0.01848428887624376,1.6153737807669504,4.333299425258125,76.30521257747172,73.91842628281867,-0.37767063008461577,-2.9537680547140326,-4.363729917180535,-2.9596162146891345,16.03047679171825,1.1999969482421946,2.5360365970139043,2.2494987487792955,-3.0411779099864447,7.540175407545036,-0.39583958060357105,4.894837078162162,-1.1288824672545132,9.523671121994413,-72.69753190351722,2.6453383293828683,11,-0.3749980926513672,-2.5249977111816406,-4.509998321533203,-5.054998397827148,3.4300003051757884,2,0.05367236103043105,-2.2307710365388234,54.099998474121094,1.493830532740562,54.5,1.2500059604701619,54.040000915527344,0.05367236103043105
7264,2001-11-23,53.52000045776367,53.81000137329102,53.0,53.099998474121094,81400.0,0.007909642103799186,-1.612912157215043,-0.6461553810580185,74.89361460363277,75.00506608006302,-0.5708152764307641,-3.1642620234360948,-4.7688845927367325,-3.384229843408619,17.10482511776624,0.8100013732910227,2.702120411517825,2.4335006713867173,-2.893021725132087,7.7600230679055215,-0.22976052687268123,5.096761869646116,-1.0642630119957417,29.523780113423985,-49.47071088479878,2.6632611982594003,11,-0.7950000762939453,-2.9449996948242188,-4.932500839233398,-5.475000381469727,3.3100013732910156,4,0.042600873688261265,1.6153737807669504,53.099998474121094,-2.2307710365388234,54.099998474121094,1.493830532740562,54.5,0.042600873688261265
7265,2001-11-26,53.349998474121094,53.9000015258789,52.45000076293945,53.9000015258789,400400.0,-0.0031764196970950342,4.272700790678429,-1.3095248907820831,70.78520180004303,76.03833130506031,-0.14133298476254197,-2.740168733560992,-4.578612237586441,-3.2141266931304457,17.889865925103965,1.450000762939446,2.7797965302499605,2.0129987716674833,-3.2403992445513197,7.266396787886286,-0.6137002364419146,4.639697779776881,1.6500015258789062,36.734589017100845,-38.544361310159545,2.6266990081094006,11,-0.2199993133544922,-2.7749977111816406,-4.982499122619629,-5.304998397827148,4.240001678466797,0,0.048734814680071015,-1.612912157215043,53.52000045776367,1.6153737807669504,53.099998474121094,-2.2307710365388234,54.099998474121094,0.048734814680071015
7266,2001-11-27,53.36999893188477,54.29999923706055,52.54999923706055,53.2599983215332,235600.0,0.00037489144021973786,-1.2875835244838936,-0.2000000000000155,65.43713960378246,76.22170698119706,0.23315667449216448,-2.4178837185313853,-4.478399252589838,-3.2299168683280755,18.212853564317058,1.75,2.746306424126537,1.736999320983891,-3.254855351747267,6.728853993715049,-0.7589280153816915,4.2329266573494735,1.579001083374017,37.550933977731916,-33.387760983041346,2.495927336365579,11,0.35500144958495383,-2.7949981689453196,-5.277499198913581,-5.324998855590827,4.5699996948242045,1,0.04515645298190751,4.272700790678429,53.349998474121094,-1.612912157215043,53.52000045776367,1.6153737807669504,53.099998474121094,0.04515645298190751
7267,2001-11-28,53.09000015258789,54.20000076293945,52.79999923706055,53.36999893188477,173800.0,-0.005246370337279593,-2.2558151913557247,-2.545429324455442,62.63298169149266,75.30546901643584,0.6663117977565989,-1.7553291029423264,-4.0892782249498865,-2.9584702583747315,18.12610989405178,1.4000015258789062,2.790608472763026,1.1570005416870117,-3.3862980188922194,5.700299102266243,-1.1146487386026038,3.4286498219766273,1.8090198776245145,34.594590136215736,-31.577582450051928,2.2716492802896155,11,0.6350002288818359,-2.5149993896484375,-4.997500419616699,-5.045000076293945,4.930000305175781,2,0.05349406939961088,-1.2875835244838936,53.36999893188477,4.272700790678429,53.349998474121094,-1.612912157215043,53.52000045776367,0.05349406939961088
7268,2001-11-29,53.43000030517578,53.66999816894531,53.06999969482422,53.20000076293945,239100.0,0.006404222106059176,-1.4489649749710005,-0.8214305177111508,61.82065646961387,73.70974972967929,0.37692277288198284,-1.616666657163897,-4.283007058603154,-3.2968293946729332,17.877252796742315,0.5999984741210938,2.940116827101761,1.140500640869142,-2.5875125369247627,4.868513818663047,-0.7235059480278139,3.004507229766098,1.420039339691165,52.97299192108312,-10.092819783750073,1.864006588896954,11,0.2950000762939453,-2.854999542236328,-5.33750057220459,-5.385000228881836,4.090000152587891,3,0.05184354186678419,-2.2558151913557247,53.09000015258789,-1.2875835244838936,53.36999893188477,4.272700790678429,53.349998474121094,0.05184354186678419
7269,2001-11-30,53.97999954223633,54.56000137329102,53.61000061035156,53.6500015258789,208600.0,0.01029382807260193,-3.6341517877911382,1.4347768397658411,65.2173913043478,72.01378955114022,-0.25298107260043423,-1.7757037092739125,-4.641221579633196,-3.843090432327827,18.49401192095011,1.1300010681152415,2.9625043742925783,1.3844999313354478,-1.7737973890090188,4.542797251679914,-0.19464872883678197,2.9636485915076776,0.822039324992069,72.5117695128034,11.208997946548308,1.5791486601722333,11,-0.30499839782714844,-3.404998779296875,-5.902499198913574,-5.934999465942383,3.1000022888183594,4,0.047239704681088845,-1.4489649749710005,53.43000030517578,-2.2558151913557247,53.09000015258789,-1.2875835244838936,53.36999893188477,0.047239704681088845
7270,2001-12-03,54.2599983215332,54.36000061035156,53.29999923706055,53.849998474121094,325900.0,0.005187083765678668,2.475389127566303,1.242431248338258,71.63781009009993,70.64469402746724,-0.5570736748535907,-1.7168542427066882,-4.704497015224945,-4.093734158954639,19.80447786105898,1.0600013732910156,2.8393770362428157,1.3934988021850572,-1.304588633341318,4.091586237711432,0.04445508442186963,2.7425425199482447,0.49499978360941554,85.07449089977386,21.22503679971821,1.3490437177631862,12,-0.5849971771240234,-3.68499755859375,-6.2949981689453125,-6.214998245239258,2.8300018310546875,0,0.04736460724329894,-3.6341517877911382,53.97999954223633,-1.4489649749710005,53.43000030517578,-2.2558151913557247,53.09000015258789,0.04736460724329894
7271,2001-12-04,54.65999984741211,54.90999984741211,54.04999923706055,54.25,328300.0,0.007371941361084877,-1.1234546970146513,1.0,66.50942038199743,68.35993650249794,-1.0415193211594058,-1.8236498151929794,-4.933785594418993,-4.469899904469642,21.444500535163662,0.8600006103515625,2.559256208762257,1.5480003356933594,-0.8307268491187045,3.9267275205054233,0.3586367432873274,2.7373639280993913,-2.2099990844726562,88.1516621950955,25.032282581271616,1.1893635924060333,12,-0.9799995422363281,-4.084999084472656,-6.694999694824219,-6.614999771118164,1.6700019836425781,1,0.05360410379354397,2.475389127566303,54.2599983215332,-3.6341517877911382,53.97999954223633,-1.4489649749710005,53.43000030517578,0.05360410379354397
7272,2001-12-05,55.90999984741211,55.95000076293945,54.56999969482422,54.65999984741211,247500.0,0.0228686425812199,1.075186719135413,3.0487816224564797,68.72245758320767,67.51740816980197,-2.243721349535761,-2.841281897892088,-6.030489594368106,-5.685040657325871,22.61656922341823,1.3800010681152344,2.2822272472016323,2.558000373840329,0.0639680865570611,5.052032661123597,1.3109842301986987,3.8050165174819597,-3.4107991027832014,98.6110798370807,37.26288248678908,1.2470161436416327,12,-1.7099990844726562,-4.85999870300293,-7.569999694824219,-7.864999771118164,-0.2700004577636719,2,0.03630833097544417,-1.1234546970146513,54.65999984741211,2.475389127566303,54.2599983215332,-3.6341517877911382,53.97999954223633,0.03630833097544417
7273,2001-12-06,55.70000076293945,56.20000076293945,55.209999084472656,55.70000076293945,182900.0,-0.0037560201224428047,-1.020404667927848,0.0,61.386144846414375,66.01657819677769,-1.817227505823773,-2.399082933074723,-5.617149983206552,-5.447915441002493,23.839500505819665,0.9900016784667969,1.9034028736871704,2.1225011825561495,-0.3640010073589792,4.609003372471278,0.8792500875985851,3.365752277513714,-3.0627680175781222,82.75862976146315,24.00053434196603,1.2432510949575648,12,-1.375,-4.524999618530273,-7.600001335144043,-7.655000686645508,-0.6000022888183594,3,0.04165169951609515,1.075186719135413,55.90999984741211,-1.1234546970146513,54.65999984741211,2.475389127566303,54.2599983215332,0.04165169951609515
7274,2001-12-07,54.5,55.2599983215332,54.02999877929688,55.2599983215332,219900.0,-0.021543999039545514,2.236848049229762,-100.0,53.29512079686691,64.07323586309145,-0.5180759678637941,-1.0306098926180098,-4.211632369743938,-4.225575061467751,24.195416997897883,1.670001983642571,1.4853694324722753,0.7820003509521456,-1.569318840047572,3.133319541951863,-0.39365924454771317,1.9576599464520044,-1.649001173583983,41.37931488073158,-14.218177930476394,1.175659595499859,12,-0.125,-3.3249988555908203,-6.472500801086426,-6.454999923706055,-0.4799995422363281,4,0.05541285243603067,-1.020404667927848,55.70000076293945,1.075186719135413,55.90999984741211,-1.1234546970146513,54.65999984741211,0.05541285243603067
7275,2001-12-10,53.93000030517578,54.70000076293945,53.52000045776367,54.70000076293945,183600.0,-0.010458709996774673,2.0649340355014343,1.0131607346320064,45.980258280148206,61.91136016046543,0.159636611497028,-0.29207712286486753,-3.5033002486747336,-3.641113606701552,24.41726522541493,1.1800003051757812,1.277074218867618,0.09550056457519673,-2.0344316844040478,2.2254328135544412,-0.9694655599144255,1.160466689064819,-0.87806136256836,15.298500027044494,-34.8709099346558,1.0649661244896214,12,0.5699996948242188,-2.0799999237060547,-5.940000534057617,-5.885000228881836,0.5699996948242188,0,0.05840907673009221,2.236848049229762,54.5,-1.020404667927848,55.70000076293945,1.075186719135413,55.90999984741211,0.05840907673009221
7276,2001-12-11,54.68999862670898,55.0,53.599998474121094,53.70000076293945,176900.0,0.014092310721909307,-1.3529389136790275,-1.2857107470361708,53.95973216219573,60.94766576832132,-0.4396641485305537,-0.8034358091577971,-4.111348462564564,-4.377772859021469,25.258275851356828,1.4000015258789062,1.0875939695846029,0.6714988708496037,-1.0221955678452304,2.3651933095444377,-0.17534834849781333,1.5183460901970207,-1.4491759748816335,43.656643123724024,-4.655624608062908,0.8468472193474158,12,-0.05499839782714133,-2.2649974822997976,-6.637498855590813,-6.644998550415032,-0.759998321533196,1,0.04388373717579186,2.0649340355014343,53.93000030517578,2.236848049229762,54.5,-1.020404667927848,55.70000076293945,0.04388373717579186
7277,2001-12-12,54.38000106811523,54.54999923706055,53.70000076293945,54.54999923706055,143700.0,-0.005668267807239502,9.000089758549501,-0.17171569269658135,59.467477158365774,60.68620140040486,0.08109112023533527,-0.3690170543065605,-3.68307513236698,-4.055901524207563,25.253986945364876,0.9899978637695241,0.9694838749245918,0.2705013275146442,-1.2830141945911748,1.8240168496204632,-0.5062564335382618,1.0472590885675501,-0.9616277296211564,32.089571359028184,-20.256367808483716,0.7767577610529086,12,0.36999893188477273,-1.3800010681152273,-6.045001029968255,-6.335000991821282,-0.75,2,0.0358587849326617,-1.3529389136790275,54.68999862670898,2.0649340355014343,53.93000030517578,2.236848049229762,54.5,0.0358587849326617
7278,2001-12-13,54.20000076293945,54.45000076293945,53.849998474121094,54.38000106811523,216900.0,-0.0033100460029471535,2.7500178814104856,1.05883672919837,55.21472895157789,59.57479447231932,0.426671472468513,-0.12949886516766895,-3.4170124538444497,-3.8617601489572877,24.998226468570795,0.6000022888183594,0.9312080884034302,0.048501014709472656,-1.464590017703145,1.5615920471220903,-0.7080445014968362,0.8050465309157815,-0.6147297789786563,39.08052528884309,-15.485030166633813,0.7565455162063083,12,0.5499992370605469,-0.875,-5.524999618530273,-6.155000686645508,1.1100006103515696,3,0.026568239971199725,9.000089758549501,54.38000106811523,-1.3529389136790275,54.68999862670898,2.0649340355014343,53.93000030517578,0.026568239971199725
7279,2001-12-14,53.7400016784668,54.349998474121094,53.099998474121094,54.20000076293945,269300.0,-0.008487067859733188,2.289497460196358,2.5555461365660315,52.86346228067571,57.48875582682774,0.9488258904045921,0.30021234632887683,-2.874844130972974,-3.4013283199969706,24.023307795824884,1.25,0.9309648769610703,-0.3824981689453111,-1.9041994182894157,1.1392030803987936,-1.1433487936173634,0.37835245572674125,2.4599990844726562,33.684352124383125,-22.180947426690437,0.7608506246720524,12,0.9099979400634766,-0.41500091552734375,-5.01500129699707,-5.695001602172852,3.5199966430664062,4,0.025306973449523262,2.7500178814104856,54.20000076293945,9.000089758549501,54.38000106811523,-1.3529389136790275,54.68999862670898,0.025306973449523262
7280,2001-12-17,55.02999877929688,55.2400016784668,53.79999923706055,53.9000015258789,173700.0,0.02400441124933894,-1.1654142239252894,-2.4565206574561205,60.27228850476437,56.79574117380184,-0.2463685074696116,-0.9610893137090741,-4.074692216145728,-4.670134311055477,23.105803588014044,1.5,0.9547429648379833,0.857999038696299,-0.7159148382566869,2.431912915649285,0.07104210021980606,1.644955977172792,1.1080019378662058,90.18679510649974,30.68276408080858,0.7869569384764925,12,-0.37999916076660867,-1.704998016357429,-5.8049983978271555,-6.984998703002937,2.720001220703118,0,-0.018353595201481054,2.289497460196358,53.7400016784668,2.7500178814104856,54.20000076293945,9.000089758549501,54.38000106811523,-0.018353595201481054
7281,2001-12-18,56.81000137329102,56.88000106811523,55.959999084472656,56.0,414600.0,0.032346040950010035,-1.0674127444719075,0.716817116892058,69.41546697417876,56.87274221724307,-1.8878483344524781,-2.697459235403336,-5.715890571045016,-6.404488567454514,22.576848602667113,1.8500022888183452,0.9503191622802376,2.5225015640258874,0.556935548639963,4.488067579411812,1.5397185563329288,3.505284571718846,-3.710002899169929,98.1481574923937,34.02706018624684,0.9827830076929607,12,-1.8200016021728587,-3.145000457763679,-7.585000991821296,-8.765001296997077,1.3699989318847585,1,-0.040661878497631254,-1.1654142239252894,55.02999877929688,2.289497460196358,53.7400016784668,2.7500178814104856,54.20000076293945,-0.040661878497631254
7282,2001-12-19,56.5,56.79999923706055,55.81999969482422,56.70000076293945,231000.0,-0.00545680981864527,3.900025749353882,-0.2469141035241128,66.07330453601675,57.39353773831001,-1.6599115984190718,-2.3172430069749694,-5.2681478070572965,-6.0326142292611,21.928765310495262,0.990001678466804,0.8709574275956911,2.0925001144409165,-0.10431031702798066,4.289310545909814,0.9940948987064644,3.1909053301753687,-3.324401473999025,89.94706858881545,23.407218962966994,1.0984052157344495,12,-1.510000228881836,-2.4300003051757812,-7.274999618530273,-8.454999923706055,1.6500015258788991,2,-0.045486720262375546,-1.0674127444719075,56.81000137329102,-1.1654142239252894,55.02999877929688,2.289497460196358,53.7400016784668,-0.045486720262375546
7283,2001-12-20,55.95000076293945,57.25,55.790000915527344,56.25,253000.0,-0.009734499770983174,-3.709682579724234,1.4999904632932155,60.31414746068863,58.173429589845746,-1.1965505837456902,-1.6261549766068413,-4.610071049758822,-5.4632299712764265,22.135643940194623,1.4599990844726562,0.823301148405406,1.400000762939456,-0.809405430426267,3.609406956305179,0.2952976662565945,2.5047038596223175,-2.7003141860961932,68.67472869699182,2.770892008080949,1.1047030966828624,12,-0.7750015258789062,-1.1000003814697266,-6.299999237060554,-7.75,3.200000762939446,3,-0.04146558826074165,3.900025749353882,56.5,-1.0674127444719075,56.81000137329102,-1.1654142239252894,55.02999877929688,-0.04146558826074165
7284,2001-12-21,55.79999923706055,56.27999877929688,55.06000137329102,56.04999923706055,401900.0,-0.0026809923830826143,2.436616842715999,0.8333354526149817,58.17410411290859,59.52830134904135,-0.9417909097348982,-1.3666525967259275,-4.383099858055715,-5.292283484392023,22.084725138994866,1.2199974060058594,0.646089057567437,1.1359992980957045,-1.0848914202545643,3.3568900164459734,0.025553938920566566,2.2464446572708425,-2.39030012329102,57.97100167293788,-5.280351504757739,1.110445359175136,12,-0.625,-0.9499988555908203,-5.542499542236328,-7.329999923706055,3.700000762939453,4,-0.008781323843533029,-3.709682579724234,55.95000076293945,3.900025749353882,56.5,-1.0674127444719075,56.81000137329102,-0.008781323843533029
7285,2001-12-24,55.95000076293945,56.31999969482422,55.849998474121094,56.0,65000.0,0.0026881994252658803,-2.7599523933045456,0.1999969482421875,57.03381228524123,59.86986580715751,-0.8662138164960353,-1.382776894831295,-4.4392617486918695,-5.419616459762011,22.496092609799245,0.5200004577636719,0.5514481892412704,1.1560007095336928,-1.0453331776268726,3.3573345966942583,0.055333765953406555,2.256667653113979,-2.386689613720705,40.63926702026649,-18.658394328326338,1.100666943580284,12,-0.7750015258789062,-1.1000003814697266,-4.875,-6.950000762939453,2.8899993896484375,0,0.02341371833298478,2.436616842715999,55.79999923706055,-3.709682579724234,55.95000076293945,3.900025749353882,56.5,0.02341371833298478
7286,2001-12-26,55.77999877929688,57.0,55.68999862670898,55.959999084472656,159900.0,-0.00303846257952467,-6.277773068282717,3.6000610360874448,49.19653235065983,58.7286497174124,-0.5870722414526313,-1.078248719411711,-4.170947508435312,-5.223073855502172,22.839023372668564,1.3100013732910227,0.599663577690869,0.8654987335205178,-1.2705032388448387,3.0015007058858743,-0.20250225266215693,1.9334997197031925,-2.069220076046882,32.87661449760068,-20.562162287886203,1.0680009861826778,12,-0.6049995422363352,-0.9299983978271555,-4.292498588562019,-6.654998779296882,1.720001220703118,2,0.0353173406922751,-2.7599523933045456,55.95000076293945,2.436616842715999,55.79999923706055,-3.709682579724234,55.95000076293945,0.0353173406922751
7287,2001-12-27,55.93000030517578,56.099998474121094,55.13999938964844,56.0,124400.0,0.00268916330515534,6.1111927435078695,0.388886534141498,51.4321262013561,58.30836052294332,-0.5521487265525522,-1.058863899160741,-4.213063925467445,-5.353057287663638,23.019372601948877,0.9599990844726562,0.769855643486963,0.8735002517700181,-1.1249758464248316,2.871976349964868,-0.1257377973274103,1.8727383008674465,-2.0776527500557833,39.72600353599994,-9.590753741848161,0.9992380490974261,12,-0.7550010681152344,-1.0799999237060547,-4.279999732971191,-6.805000305175781,2.299999237060547,3,0.04022885728094283,-6.277773068282717,55.77999877929688,-2.7599523933045456,55.95000076293945,2.436616842715999,55.79999923706055,0.04022885728094283
7288,2001-12-28,56.20000076293945,56.290000915527344,55.4000015258789,55.93000030517578,156100.0,0.004827471058295174,2.955546136565962,-3.85716621253406,61.97183249938349,59.320401658355294,-0.5683862331856915,-1.1707263446828335,-4.37658742215541,-5.597913297965256,23.250189902766838,0.8899993896484446,0.8305656940894792,1.0050006866455092,-0.9006421368728112,2.9106435101638297,0.05217927488634899,1.9578220984046695,-2.2117471100242554,58.76289673371217,8.09337166896217,0.9528214117591612,12,-0.6750011444091797,-1.3500003814697266,-4.550000190734863,-7.075000762939453,2.0699996948242188,4,0.034697522001198244,6.1111927435078695,55.93000030517578,-6.277773068282717,55.77999877929688,-2.7599523933045456,55.95000076293945,0.034697522001198244
7289,2001-12-31,56.52999877929688,57.709999084472656,56.0,56.04999923706055,232700.0,0.005871850745152285,-4.89656873384503,1.7777730682829915,68.95042451015073,60.284638992287114,-0.5151803229236762,-1.3701372707902024,-4.547011212085984,-5.904105465307431,23.241145840576245,1.7099990844726562,0.8901521391165446,1.2074987411499123,-0.6970871177007609,3.1120846000005855,0.25520581172457923,2.1597916705752453,-2.411275272498294,54.085585786169396,-1.014425552344541,0.9522929294253358,12,-0.14499855041504617,-1.4499988555908274,-4.879998207092292,-7.404998779296882,2.159999847412095,0,0.04634712193805224,2.955546136565962,56.20000076293945,6.1111927435078695,55.93000030517578,-6.277773068282717,55.77999877929688,0.04634712193805224
7290,2002-01-02,56.83000183105469,57.18999862670898,55.29999923706055,55.29999923706055,319500.0,0.005306970780754261,-1.4705832487701893,3.1875084439993486,66.71876108272946,59.98500500434831,-0.5956393892142557,-1.5470480273780893,-4.651972170774755,-6.178795478228906,23.301659290672188,1.8899993896484304,1.0227009140074443,1.3790016174316406,-0.5700213767402573,3.3280246116035386,0.40449012034569165,2.3535131145175896,-2.495801789595653,65.75885766872986,8.830826373726552,0.9745114970859481,1,-0.44500160217285156,-1.7500019073486328,-5.180001258850098,-7.7050018310546875,3.2699966430664062,2,0.046982193963018615,-4.89656873384503,56.52999877929688,2.955546136565962,56.20000076293945,6.1111927435078695,55.93000030517578,0.046982193963018615
7291,2002-01-03,57.59000015258789,57.9000015258789,56.95000076293945,57.1500015258789,273700.0,0.013373188404824266,-1.261906167546906,0.28758031420087676,73.43062937436801,60.8024855419429,-1.3783025544426053,-2.1884881251333184,-5.236313727996134,-6.900980556027704,23.175393221455167,1.0699996948242116,1.2491390750949591,1.992499923706056,-0.13818687296824095,4.123186720380353,0.9271565253689076,3.0578433220432046,-3.053252168548042,88.76807487857961,27.5126546644564,1.0653433983371472,1,-1.1099987030029297,-2.364999771118164,-5.737500190734863,-8.46500015258789,2.1599998474121094,3,0.021705157087828608,-1.4705832487701893,56.83000183105469,-4.89656873384503,56.52999877929688,2.955546136565962,56.20000076293945,0.021705157087828608
7292,2002-01-04,57.93999862670898,58.2599983215332,57.70000076293945,57.79999923706055,191300.0,0.006077417489038783,-2.2941387667175297,0.3181814241002709,76.63814521054722,62.61626306970496,-1.6791351630342035,-2.5071492901005,-5.402321989817587,-7.208670928454332,22.552436477590785,0.6699981689453125,1.3307851398156743,2.2409984588623004,-0.13199754003750996,4.613994457762111,1.0545004594123952,3.4274964583122056,-3.1341903593220053,89.18919615540233,24.090756025298305,1.1864979994499065,1,-1.279998779296868,-2.4099998474121023,-5.789998054504387,-8.814998626708977,2.6400032043457102,4,-0.007594039301653477,-1.261906167546906,57.59000015258789,-1.4705832487701893,56.83000183105469,-4.89656873384503,56.52999877929688,-0.007594039301653477
7293,2002-01-07,58.02000045776367,58.27000045776367,57.20000076293945,57.75,185600.0,0.0013807703305297458,1.7792183343159063,1.928583106267128,82.22887240195837,65.28901510182159,-1.6032246907319063,-2.534369287144358,-5.322624678881283,-7.233494569323469,21.608118601347144,1.0699996948242188,1.1584190208530885,2.20500030517578,-0.38508987682170215,4.795090487173262,0.9099552141770388,3.500045396174521,-2.8687731849620803,91.58249504218,21.58050330642996,1.2950450909987412,1,-1.3150005340576172,-2.3500003814697266,-5.869999885559082,-8.895000457763672,3.2099990844726562,0,0.003619425763802475,-2.2941387667175297,57.93999862670898,-1.261906167546906,57.59000015258789,-1.4705832487701893,56.83000183105469,0.003619425763802475
7294,2002-01-08,57.52000045776367,57.79999923706055,56.93000030517578,57.70000076293945,213500.0,-0.00861771796027444,3.5789748428935693,-0.6666666666666666,71.28202954592135,66.87215035300827,-0.9315466195751796,-1.893603896531225,-4.640942041315583,-6.671402699365316,21.648450314245014,1.0900001525878906,1.0329575665177302,1.5540002822875962,-1.0652593345859742,4.173259899161167,0.24437047385080746,2.863630090724385,-1.9945204027666321,74.74748512654,6.997232041262976,1.3096298084367863,1,-0.8150005340576172,-1.835000991821289,-5.369999885559082,-8.395000457763672,4.20000076293946,1,0.013038942872587667,1.7792183343159063,58.02000045776367,-2.2941387667175297,57.93999862670898,-1.261906167546906,57.59000015258789,0.013038942872587667
7295,2002-01-09,57.08000183105469,57.86000061035156,57.040000915527344,57.27000045776367,173300.0,-0.007649489276900678,-5.074061515421241,1.0555461365659307,52.993349240571675,67.2940188963318,-0.35134871404041235,-1.270662635834114,-4.005798282921759,-6.177946638456696,22.142858865865993,0.8199996948242188,1.0067123118304977,0.9565015792846694,-1.5223374190706522,3.435340577639991,-0.28291791989298787,2.1959210784623266,-1.2251793277256553,11.194142447611972,-50.53354394998749,1.2394194991776595,1,-0.3750019073486328,-1.3950023651123047,-4.955000877380371,-7.9550018310546875,5.379997253417969,2,0.028205969586678536,3.5789748428935693,57.52000045776367,1.7792183343159063,58.02000045776367,-2.2941387667175297,57.93999862670898,0.028205969586678536
7296,2002-01-10,57.09000015258789,57.25,56.13999938964844,57.0,193600.0,0.0001751633008491016,4.4146391388085116,-0.4736884373682414,57.007122877566445,67.9134629714663,-0.17431230384615048,-1.1506334222007837,-3.787820091420393,-6.1287771928897286,22.193823770363363,1.1100006103515625,1.0243284129614665,0.8464998245239244,-1.5717748099563735,3.2647744590042223,-0.3626374927162246,2.0556371417640733,1.1800003051757812,44.60095242018242,-12.997139129489739,1.2091373172401485,1,-0.30500030517578125,-1.4050006866455078,-4.964999198913574,-7.965000152587891,3.029998779296882,3,0.05272373994549295,-5.074061515421241,57.08000183105469,3.5789748428935693,57.52000045776367,1.7792183343159063,58.02000045776367,0.05272373994549295
7297,2002-01-11,56.33000183105469,56.86999893188477,56.02000045776367,56.6500015258789,117800.0,-0.013312284454403689,1.236854257433671,-3.5555461365658516,54.29865268750481,67.06088743681312,0.7245917919080256,-0.2498662602210544,-2.792370450637037,-5.320455298072915,22.211041057591128,1.0699996948242188,1.034008475218073,-0.010998535156247158,-2.264555996795778,2.2425589264832837,-1.1377772659760126,1.1157801956635183,1.8973986053466803,13.777838812934029,-40.666842019616745,1.1267787308197643,1,0.4549980163574219,-0.6450023651123047,-4.20250129699707,-7.2050018310546875,4.1699981689453125,4,0.06071361721596591,4.4146391388085116,57.09000015258789,-5.074061515421241,57.08000183105469,3.5789748428935693,57.52000045776367,0.06071361721596591
7298,2002-01-14,55.63999938964844,56.54999923706055,55.4900016784668,56.45000076293945,196500.0,-0.012249288460449703,1.0990085547561044,2.5312567055289885,48.38709925513465,64.7760735195891,1.4827290655346275,0.5834631241047603,-1.8446120952999792,-4.586130018428975,22.069716321560666,1.05999755859375,1.1342787356558333,-0.7730009078979521,-2.8212000718370973,1.2751982560411932,-1.7971004898675247,0.25109867407162056,2.499105047607422,6.329020201808843,-45.70042255991953,1.0240995819695726,1,1.1450004577636719,0.04500007629394531,-3.014998435974121,-5.289999008178711,4.930000305175781,0,0.0887850915815307,1.236854257433671,56.33000183105469,4.4146391388085116,57.09000015258789,-5.074061515421241,57.08000183105469,0.0887850915815307
7299,2002-01-15,55.099998474121094,56.33000183105469,54.95000076293945,55.6500015258789,241800.0,-0.009705264583949824,-2.2470671657197223,0.6790149620650106,42.056056774079444,62.03577304085021,2.0099167435773424,1.297077519849097,-1.098106956269902,-4.009286562781014,22.465314555433007,1.3800010681152344,1.1946654030743389,-1.3810016632080107,-3.1229540904103743,0.360950763994353,-2.2519778768091925,-0.5100254496068288,2.880159797607419,5.154560791988874,-46.31979241428242,0.8709762136011818,1,1.5100021362304688,0.5850009918212891,-2.3499975204467773,-4.624998092651367,6.420001983642578,1,0.11125229106847101,1.0990085547561044,55.63999938964844,1.236854257433671,56.33000183105469,4.4146391388085116,57.09000015258789,0.11125229106847101
7300,2002-01-16,54.02000045776367,55.52999877929688,54.0,55.099998474121094,221400.0,-0.019600690494840367,-1.7321432828907386,1.9636218615619618,35.942501649887404,57.870425515907925,2.96075289794463,2.421690675776226,0.14851013410667235,-2.9028228914884977,22.510433116060728,1.529998779296882,1.1177745267591916,-2.4104997634887724,-4.3740358529729235,-0.4469636740046212,-3.392267808230848,-1.4287317187466968,3.717745213261715,0.6153987004206731,-51.013333538176404,0.981768044742075,1,2.114999771118164,1.664999008178711,-1.244999885559082,-3.5450000762939453,9.09000015258789,2,0.14253981298944662,-2.2470671657197223,55.099998474121094,1.0990085547561044,55.63999938964844,1.236854257433671,56.33000183105469,0.14253981298944662
7301,2002-01-17,54.5,54.54999923706055,53.43999862670898,54.4000015258789,289200.0,0.008885589377431113,10.100175478751883,-0.0925913498048562,39.15021927285694,53.70510041172011,2.2309502645663315,1.8548578500753905,-0.18519387640923668,-3.3689447187507113,21.748609589957482,1.1100006103515696,0.9647813380503933,-1.815000152587892,-3.948912104724222,0.31891179954843807,-2.881956128656057,-0.748044176519727,2.86397110392285,30.90382737551084,-21.312200143684937,1.0669559760681646,1,1.3549995422363281,1.1849994659423828,-1.3249998092651367,-4.024999618530273,8.470001220703132,3,0.1460550290728928,-1.7321432828907386,54.02000045776367,-2.2470671657197223,55.099998474121094,1.0990085547561044,55.63999938964844,0.1460550290728928
7302,2002-01-18,53.93000030517578,54.93999862670898,53.25,54.29999923706055,416000.0,-0.010458709996774673,1.0484860254729744,-3.7000457770654274,33.52683660627925,48.293763101089105,2.4276010631975495,2.342551422907974,0.4836506084584471,-2.7925520775317167,20.958415691206145,1.6899986267089773,0.792196373211496,-2.2564998626709,-4.6385936099766525,0.12559388463485277,-3.4475467363237726,-1.065452989018027,2.9630941014814027,20.606074617807703,-29.510252827579468,1.191046873652875,1,1.625,1.7549991607666016,-0.39999961853027344,-3.3299999237060547,9.0,4,0.11477839035196369,10.100175478751883,54.5,-1.7321432828907386,54.02000045776367,-2.2470671657197223,55.099998474121094,0.11477839035196369
7303,2002-01-22,53.63000106811523,54.75,53.20000076293945,54.1500015258789,587400.0,-0.005562752370905533,-1.2463739671991805,1.4054106997412183,28.862980570058284,43.58053543710432,2.279058813356322,2.5927626858741846,0.8784676139239025,-2.484007330056535,19.89820927463713,1.5499992370605469,0.4685614092603956,-2.4404991149902386,-5.082822502455166,0.20182427247468837,-3.761660808722702,-1.1193374212577751,2.7530601216099484,13.738024231241036,-34.394209140285106,1.3211616937324642,1,1.8999996185302805,2.0549983978271555,0.24499893188477273,-2.4650001525878835,10.369998931884773,1,0.12809992159349792,1.0484860254729744,53.93000030517578,10.100175478751883,54.5,-1.7321432828907386,54.02000045776367,0.12809992159349792
7304,2002-01-23,55.31000137329102,55.65999984741211,53.599998474121094,53.63000106811523,362800.0,0.03132575557927053,-1.3678101952943447,-3.230766973553928,40.776689590359624,42.22312880930298,0.2822882873852848,0.9214120380291249,-0.7013571960865619,-4.139379071034774,19.19474355923779,2.0600013732910156,0.09836840829488835,-0.7359989166259666,-3.3978968932911613,1.925899060039228,-2.0669479049585675,0.5949500717066343,0.5637701481484356,85.77241445615762,38.222848940256334,1.3309489883325976,1,-0.08500099182129617,0.3749980926513601,-1.2725009918212962,-4.135000228881843,7.8799972534179545,2,0.09510031081057302,-1.2463739671991805,53.63000106811523,1.0484860254729744,53.93000030517578,10.100175478751883,54.5,0.09510031081057302
7305,2002-01-24,57.2599983215332,58.29999923706055,55.70000076293945,56.0,511600.0,0.03525577472113084,-1.7957021003431182,0.7499988646736327,48.25025404366314,41.25014338331373,-1.8321625402611943,-0.9754215143197342,-2.5235526947341285,-6.0710415343304405,19.006570086810665,2.989997863769524,-0.292069318868343,1.1484981536865249,-1.5673752490191575,3.864371556392207,-0.2094385476663163,2.506434855039366,-4.05999755859375,79.60781908456214,35.73244505307275,1.3579367013528414,1,-1.5099983215332031,-1.5099983215332031,-3.27249813079834,-6.084997177124023,6.460002899169929,3,0.07439752464380445,-1.3678101952943447,55.31000137329102,-1.2463739671991805,53.63000106811523,1.0484860254729744,53.93000030517578,0.07439752464380445
7306,2002-01-25,57.75,57.86000061035156,56.849998474121094,57.0099983215332,502500.0,0.008557486776637369,1.1041647626351532,0.5873037017750476,49.00732127218817,40.662217670500766,-2.4794370398899233,-1.3810768990433289,-2.858403693885755,-6.539513551085648,18.41217170586395,1.0100021362304688,-0.5446543134885502,1.5399997711181612,-1.266631208004668,4.34663075024099,0.1366842815567466,2.943315260679576,-4.447999267578126,89.21569800753066,48.96247708916199,1.4033154895614164,1,-2.0,-2.0,-3.7624998092651367,-6.57499885559082,5.200000762939453,4,0.09281386338271114,-1.7957021003431182,57.2599983215332,-1.3678101952943447,55.31000137329102,-1.2463739671991805,53.63000106811523,0.09281386338271114
7307,2002-01-28,58.18000030517578,58.75,57.5,57.54999923706055,384100.0,0.0074458927303164835,-2.4246596817599873,0.8513508637176718,50.80645130278523,40.93103456468416,-2.927249408924851,-1.7221663936672797,-3.175026683808113,-6.939038012118331,18.46840673515774,1.25,-0.6289393348328502,1.8575000762939453,-1.0792352484085868,4.794235400996477,0.3891324139426757,3.325867738645215,-4.778039602661131,89.72973381657421,53.65728595358748,1.468367662351267,1,-2.2049999237060547,-2.2049999237060547,-3.8524999618530273,-6.664999008178718,4.819999694824219,0,0.08233071313857021,1.1041647626351532,57.75,-1.7957021003431182,57.2599983215332,-1.3678101952943447,55.31000137329102,0.08233071313857021
7308,2002-01-29,58.1500015258789,58.349998474121094,57.5,58.349998474121094,468300.0,-0.0005156201295897223,7.500114442664225,-0.317454935180543,53.33334140677252,42.18406619053895,-2.79800409845015,-1.6217352082380074,-3.055451895343225,-6.883058921075438,18.41100551268652,0.8499984741210938,-0.7425488757137231,1.7300012588500877,-1.3170196492203061,4.7770221669204815,0.2064908048148908,3.2535117128852846,-4.534119251464837,88.34954764370279,54.807629891392466,1.523510454035196,1,-2.1750011444091726,-2.1750011444091726,-3.6200017929077077,-6.635000228881836,4.840000152587898,1,0.0822011806340126,-2.4246596817599873,58.18000030517578,1.1041647626351532,57.75,-1.7957021003431182,57.2599983215332,0.0822011806340126
7309,2002-01-30,59.1500015258789,59.790000915527344,57.9000015258789,58.04999923706055,594100.0,0.017196904105926114,-1.7000035422246633,-5.500095368886623,60.339664489379,44.89486206159357,-3.5348196243211163,-2.5459175981791233,-3.983357310283246,-7.833595706313638,17.80085096468021,1.8899993896484446,-0.7654261504923028,2.599001121520992,-0.684071394745402,5.882073637787386,0.9574648633877914,4.240537379654192,-5.328754542441402,84.35209374641481,46.00119073713513,1.641536258133198,1,-2.6550006866455007,-2.6550006866455007,-4.137501716613762,-7.450000762939446,3.6999969482421946,2,0.08199490023680167,7.500114442664225,58.1500015258789,-2.4246596817599873,58.18000030517578,1.1041647626351532,57.75,0.08199490023680167
7310,2002-01-31,59.5,60.09000015258789,58.79999923706055,58.9000015258789,347100.0,0.005917133813901465,-2.224989986457876,0.5454520233459087,61.64251734766724,47.394006292128054,-3.3813140118697333,-2.8307651685514514,-4.246681173773631,-8.137501409267244,17.851856968649148,1.2900009155273438,-0.687345369742772,2.815499687194823,-0.7225787908983037,6.353578165287949,1.0464604481482596,4.584538926241386,-5.3206277806371105,81.79012818082597,42.40272637957802,1.7690392390465646,1,-2.854999542236328,-2.854999542236328,-4.487500190734863,-7.799999237060547,3.0,3,0.06201678364216767,-1.7000035422246633,59.1500015258789,7.500114442664225,58.1500015258789,-2.4246596817599873,58.18000030517578,0.06201678364216767
7311,2002-02-01,58.84000015258789,59.5,58.70000076293945,59.5,342000.0,-0.01109243441028751,1.4242406727740369,-1.100002543137965,62.24389880813923,50.584790981223605,-2.280793332011747,-2.184307469192504,-3.5207183431016134,-7.431585272759861,17.49323430206122,0.7999992370605469,-0.526214659174812,2.0929998397827134,-1.5548869704389645,5.740886650004391,0.26905643467187446,3.9169432448935524,-4.187777698567004,51.73745458080309,8.734265176002516,1.8239434051108403,2,-2.1949996948242188,-2.1949996948242188,-3.827500343322754,-7.1399993896484375,2.3899993896484375,4,0.08293679564004242,-2.224989986457876,59.5,-1.7000035422246633,59.1500015258789,7.500114442664225,58.1500015258789,0.08293679564004242
7312,2002-02-04,57.5,59.29999923706055,57.4000015258789,59.29999923706055,407700.0,-0.022773625919662033,1.1111094627844413,2.727272201832211,58.53211766912765,53.88136177000909,-0.4259240048280688,-0.9264612040808657,-2.116070894649596,-6.058263903672696,16.5288505122354,1.8999977111816477,-0.23558441488331283,0.7749996185302734,-2.847814204083079,4.397813441143626,-1.0364072927764028,2.5864065298369496,-2.412755330093752,3.717417292641572,-42.11031936423688,1.8114069113066744,2,-0.6550006866455078,-0.8549995422363281,-2.4875001907348633,-5.799999237060547,1.4000015258788991,0,0.09478262196416432,1.4242406727740369,58.84000015258789,-2.224989986457876,59.5,-1.7000035422246633,59.1500015258789,0.09478262196416432
7313,2002-02-05,58.22999954223633,58.2599983215332,56.5,57.25,517100.0,0.012695644212805668,2.38462159198031,-0.5444444208969205,64.11182677341401,56.474154790348464,-0.4858902106038272,-1.7285448765327516,-2.739369674265319,-6.731837144031395,15.735155655146801,1.7599983215332031,0.04612418990887335,1.4944992065429688,-2.145295387539882,5.134293800625819,-0.32539809049845303,3.3143965035843905,-2.742534433715548,48.189400242482975,-2.668247686459921,1.819897297041425,2,-0.33499908447265625,-1.5849990844726562,-3.2174997329711914,-6.529998779296875,0.75,1,0.08191654637235257,1.1111094627844413,57.5,1.4242406727740369,58.84000015258789,-2.224989986457876,59.5,0.08191654637235257
7314,2002-02-06,58.27000045776367,58.75,57.75,57.9000015258789,679400.0,0.000686946863159843,-1.985065789099108,0.3775501068505061,71.14428823789747,59.0179363674856,-0.06912940862085293,-1.801858979877693,-2.6835450652663155,-6.708538769778237,15.244268157336535,1.0,0.4588177980107986,1.497000122070311,-2.1919484500527133,5.1859486941933355,-0.3474741639912011,3.3414744081318233,-2.414332545717521,49.30363182541226,-7.582596768302885,1.844474286061513,2,0.024999618530273438,-1.625,-3.082500457763672,-6.569999694824219,2.579998016357422,2,0.08100225130638816,2.38462159198031,58.22999954223633,1.1111094627844413,57.5,1.4242406727740369,58.84000015258789,0.08100225130638816
7315,2002-02-07,58.68999862670898,58.72999954223633,57.81000137329102,58.25,372900.0,0.007207794159015624,2.5384513809925267,1.1891889105398938,70.97097658981127,61.45834251388817,-0.2960868138024182,-2.2082752410435162,-2.995381069000146,-7.058639960977921,14.690584975671445,0.9199981689453054,0.9891728926851897,1.836498451232906,-1.9496438846908433,5.622640787156655,-0.05657271672897224,3.729569619194784,-2.4955841354194845,72.99995422363259,12.297251248728756,1.8930711679618748,2,-0.39499855041503196,-2.0449981689453054,-2.957498550415032,-6.759998321533196,2.990001678466804,3,0.07088089870083869,-1.985065789099108,58.27000045776367,2.38462159198031,58.22999954223633,1.1111094627844413,57.5,0.07088089870083869
7316,2002-02-08,60.099998474121094,60.099998474121094,58.540000915527344,58.93999862670898,507100.0,0.02402453365828583,1.6896513168928629,2.636371517994215,78.4856947014777,64.53381400263179,-1.494886783928031,-3.5639362624910405,-4.279249133424514,-8.340655356002287,15.187033999597388,1.55999755859375,1.3878424199830377,3.095998382568361,-0.9594453912290106,7.151442156365732,1.0682764956696715,5.12372026946705,-3.593937129927731,100.0,32.81152958021522,2.0277218868986875,2,-1.7999992370605469,-3.4499988555908203,-4.367498397827148,-8.169998168945312,1.7600021362304688,4,0.03993347066243835,2.5384513809925267,58.68999862670898,-1.985065789099108,58.27000045776367,2.38462159198031,58.22999954223633,0.03993347066243835
7317,2002-02-11,59.75,60.6500015258789,58.849998474121094,59.95000076293945,541700.0,-0.005823602046708953,1.2500005960456062,-0.17241447348949374,78.12501205241705,67.28844407437006,-1.0043853625067953,-3.103711948962925,-3.7955587464795286,-7.868517812826056,15.908867219810036,1.8000030517578054,1.5879919555848119,2.575000000000003,-1.6458227541635964,6.795822754163602,0.4645886229181997,4.685411377081806,-2.8845449428138608,78.31322421771172,4.183374700961721,2.110411377081801,2,-1.1749992370605469,-2.8249988555908203,-3.8974990844726562,-7.724998474121101,2.1300010681152273,0,0.024769866815670838,1.6896513168928629,60.099998474121094,2.5384513809925267,58.68999862670898,-1.985065789099108,58.27000045776367,0.024769866815670838
7318,2002-02-12,60.58000183105469,60.9000015258789,59.25,59.9000015258789,398000.0,0.013891244034388128,1.5000028899228552,-3.3999885559518943,76.2712019116853,69.05861489907076,-1.6242495082664163,-3.7362024268606717,-4.490428431380074,-8.554985726561497,17.168783470735267,1.6500015258788991,1.7816889421881825,3.158001708984372,-1.2582485894966595,7.574252007465404,0.9498765597438563,5.366126858224888,-3.26040119762542,89.84128445033286,16.474281954582764,2.208125149240516,2,-1.8800010681152344,-3.530000686645508,-4.485002517700195,-8.375001907348633,-0.09000015258789062,1,-0.027731928926990945,1.2500005960456062,59.75,1.6896513168928629,60.099998474121094,2.5384513809925267,58.68999862670898,-0.027731928926990945
7319,2002-02-13,61.22999954223633,61.58000183105469,60.70000076293945,60.70000076293945,274600.0,0.010729575627850707,-2.3207663960384637,0.7794096197646027,72.73770425900449,70.2914134447749,-2.1771185783380744,-4.114354014605453,-5.012685666101817,-9.038329380341267,19.050790229825456,1.0,1.955080534193101,3.5014993667602567,-1.08385119885655,8.086849932377064,1.2088240839518534,5.79417464956866,-3.4091427838641124,90.71612078726436,17.389255256683015,2.292675282808404,2,-2.1899986267089844,-3.839998245239258,-5.042499542236328,-9.019998550415039,-0.1699981689453054,2,-0.03674669307237144,1.5000028899228552,60.58000183105469,1.2500005960456062,59.75,1.6896513168928629,60.099998474121094,-0.03674669307237144
7320,2002-02-14,61.72000122070313,61.72000122070313,60.61000061035156,61.0,386800.0,0.008002640570474062,2.083329801212183,1.3584959981574385,72.73770425900452,71.45739182820438,-2.5916344467729857,-4.213965495902514,-5.375645852444492,-9.34835384102886,20.364716937099285,1.1100006103515696,2.131969500207674,3.606501007080084,-0.9607842385479088,8.173786252708076,1.322858384266084,5.890143629894084,-3.2976812507017215,100.0,27.4981012252872,2.2836426228139968,2,-2.6100006103515696,-4.260000228881843,-5.525001525878913,-9.510000228881843,-0.819999694824233,3,-0.01409596126660817,-2.3207663960384637,61.22999954223633,1.5000028899228552,60.58000183105469,1.2500005960456062,59.75,-0.01409596126660817
7321,2002-02-15,62.459999084472656,63.599998474121094,61.72000122070313,61.72000122070313,497500.0,0.011989595740988124,-4.081088325961746,1.0277730682829453,73.67257720125914,73.13966510955233,-3.088972928866248,-4.560882643449332,-5.9902792815292685,-9.929548080976886,21.637893190433317,1.8799972534179616,2.1777009048163265,3.9484989166259794,-0.6798357461390978,8.576833579391057,1.6343315852434444,6.2626662480085145,-3.444096489344936,76.00001284950658,5.442795137703158,2.3141673313825373,2,-2.4099998474121094,-4.059999465942383,-6.2649993896484375,-10.249998092651367,-1.270000457763679,4,-0.012487972954370097,2.083329801212183,61.72000122070313,-2.3207663960384637,61.22999954223633,1.5000028899228552,60.58000183105469,-0.012487972954370097
7322,2002-02-19,60.11999893188477,62.34000015258789,59.93000030517578,62.209999084472656,294400.0,-0.03746397993735484,1.0510617022623567,-2.8243326838019414,58.67840675312652,72.53595177396483,-0.3779922300772185,-1.8270392158889663,-3.5898183587773573,-7.46030298568666,22.796831897416304,2.529998779296875,2.1243658672971435,1.2989988327026438,-2.8415163004522057,5.439513965857493,-0.7712587338747809,3.3692563992800686,3.479999542236321,19.99998246115601,-46.3111283181461,2.0702575665774243,2,0.5550003051757741,-1.7199993133544993,-3.8849992752075266,-7.909997940063484,1.5200004577636648,1,0.028942144201269615,-4.081088325961746,62.459999084472656,2.083329801212183,61.72000122070313,-2.3207663960384637,61.22999954223633,0.028942144201269615
7323,2002-02-20,60.5,60.63000106811523,59.75,60.15999984741211,348800.0,0.006320709828118387,1.9333257039679517,-0.16267948696888612,56.290768926665386,70.8855607393835,-0.4493892705932936,-1.7559987568804019,-3.8969265070941645,-7.683107524277482,23.93492524526489,0.8800010681152273,2.1263221854235894,1.3354999542236357,-2.065617103996594,4.736617012443865,-0.36505857488648275,3.036058483333754,3.0999984741210938,19.48052720127936,-42.70826713370235,1.7005585291101164,2,0.2049999237060547,-2.1000003814697266,-4.265000343322754,-8.289999008178711,0.5299987792968821,2,0.022809935010169147,1.0510617022623567,60.11999893188477,-4.081088325961746,62.459999084472656,2.083329801212183,61.72000122070313,0.022809935010169147
7324,2002-02-21,60.56999969482422,61.47999954223633,60.27999877929688,60.5,315400.0,0.0011570197491606038,-3.70586563346159,0.20588136296828194,55.11961725981272,69.12429859160586,-0.17748887532397362,-1.4880190961242192,-3.8530314555353584,-7.587999926579165,26.031806517877232,1.200000762939446,2.285922376781521,1.1424997329711886,-1.7840026535793854,4.0690021195217625,-0.32075146030409485,2.605750926246472,2.8759988403320307,21.298701813418624,-36.82395105475596,1.4632511932752863,2,0.5,-2.1700000762939453,-4.335000038146973,-8.35999870300293,0.04000091552734375,3,-0.0013207531246571813,1.9333257039679517,60.5,1.0510617022623567,60.11999893188477,-4.081088325961746,62.459999084472656,-0.0013207531246571813
7325,2002-02-22,61.52000045776367,61.849998474121094,60.29999923706055,60.349998474121094,520100.0,0.015684344852665344,-1.4409428005875233,16.714386920980928,62.47672643500487,67.34552433977555,-0.7642015117265899,-2.2161295499738998,-4.657374512093817,-8.397786990102631,26.644983966644563,1.5499992370605469,2.3564635499957802,1.879500389099121,-1.0025343852398976,4.76153516343814,0.43848300192961176,3.3205177762686304,1.778158135986331,45.974056084989506,-12.421070802600816,1.4410173871695087,2,-0.2950019836425781,-3.1200008392333984,-5.372500419616699,-9.309999465942383,-0.9799995422363281,4,-0.007477228235530653,-3.70586563346159,60.56999969482422,1.9333257039679517,60.5,1.0510617022623567,60.11999893188477,-0.007477228235530653
7326,2002-02-25,63.11000061035156,63.27999877929688,61.5099983215332,61.5099983215332,479300.0,0.02584525586405828,-1.21249740720167,1.3675210052525357,75.52321064977605,67.05643529503766,-2.103541235042222,-3.566857413684289,-6.104738637164054,-9.835946141933533,27.491269288108782,1.770000457763679,2.4142069310004857,3.201500511169435,0.07332450776294053,6.3296765145759295,1.6374125094661878,4.765588512872682,-3.3600006103515625,95.18418618322637,28.638686472460265,1.564088001703246,2,-1.6850013732910156,-4.710000991821289,-7.200000762939453,-10.899999618530273,-2.6500015258789062,0,-0.03501820730627869,-1.4409428005875233,61.52000045776367,-3.70586563346159,60.56999969482422,1.9333257039679517,60.5,-0.03501820730627869
7327,2002-02-26,62.97000122070313,64.19999694824219,62.81999969482422,63.5,530800.0,-0.0022183392219056186,-2.3252872506664217,-0.3312487632053857,72.78847462327114,66.66946559632498,-1.630181576846887,-3.2144079275548094,-5.8107955024032165,-9.55982446501283,28.028182394207963,1.3799972534179688,2.463441715958517,2.8220010757446374,-0.477725433018918,6.121727584508193,1.1721378213628597,4.471864330126415,-3.149401245117197,72.35962761671283,3.347945398336364,1.6498632543817793,2,-0.9950027465820384,-4.270002365112312,-7.200001716613777,-10.085000991821296,-3.3300018310546946,1,-0.02826746958056159,-1.21249740720167,63.11000061035156,-1.4409428005875233,61.52000045776367,-3.70586563346159,60.56999969482422,-0.02826746958056159
7328,2002-02-27,62.93000030517578,63.7400016784668,62.29999923706055,63.099998474121094,498000.0,-0.0006352376489108247,-1.0139889987355482,0.3207520009212918,72.40385035086057,66.63237071764232,-1.3653596188637778,-2.949144476161237,-5.608338833720168,-9.398678779559276,28.44622954069567,1.44000244140625,2.296767391107821,2.5430002212524414,-0.8388097394242138,5.924810181929097,0.8520952409141103,4.2339052015907725,-2.934224450683594,67.60211131914623,-3.741298201944531,1.6909049803383291,2,-0.9550018310546875,-4.230001449584961,-7.310000419616699,-9.469999313354492,-1.3199996948242188,2,-0.020498981555244766,-2.3252872506664217,62.97000122070313,-1.21249740720167,63.11000061035156,-1.4409428005875233,61.52000045776367,-0.020498981555244766
7329,2002-02-28,64.0,64.55000305175781,63.02999877929688,63.02999877929688,500100.0,0.01700301429580975,-2.1340254837187667,-5.70595099183193,74.02715719419163,66.77564326599644,-2.2362824887595565,-3.833721258579473,-6.485270385552006,-10.340241467486635,28.296423578144726,1.6200027465820312,2.194232042555228,3.370499992370604,-0.31935843022056076,7.060358414961776,1.525570781075018,5.21542920366619,-3.83605530175781,87.05876333908678,15.267054572322664,1.844929211295585,2,-1.8499984741210938,-4.924999237060547,-8.392499923706055,-9.96500015258789,-2.0600013732910227,3,-0.04640626907348622,-1.0139889987355482,62.93000030517578,-2.3252872506664217,62.97000122070313,-1.21249740720167,63.11000061035156,-0.04640626907348622
7330,2002-03-01,63.18999862670898,64.23999786376953,62.86000061035156,63.75,406600.0,-0.01265627145767223,-1.2622953895220674,-0.5773202768601657,64.78468864589206,65.78810009317789,-1.3363666475017197,-2.880800355262757,-5.529219333879162,-9.409520425372278,27.957366477043806,1.3799972534179688,2.0724487496049875,2.3759986877441364,-1.4428214804825572,6.19481885597083,0.4665886036307896,4.285408771857483,-2.762890427255847,55.2630819443379,-12.425084142047638,1.909410084113346,3,-1.039997100830071,-3.0649967193603445,-7.734998703002923,-8.829998016357415,-0.6699981689453054,4,-0.040829214629337085,-2.1340254837187667,64.0,-1.0139889987355482,62.93000030517578,-2.3252872506664217,62.97000122070313,-0.040829214629337085
7331,2002-03-04,63.72000122070313,63.75,63.02000045776367,63.20000076293945,572400.0,0.008387444303094682,1.5172484099892793,-0.9285699688694228,68.67356254521654,66.89867295896566,-1.8649627131253794,-3.190013856993936,-5.961385928239508,-9.801562429001244,27.69458541263766,0.7299995422363281,2.0012806644696965,2.662001228332528,-1.2482696813445884,6.5722721380096445,0.7068657734939734,4.617136683171083,-3.0455193301117234,63.11109227313217,-3.0995204069003535,1.9551354548385564,3,-1.5699996948242259,-3.194999694824226,-7.970001220703132,-9.345001220703132,0.9199981689453054,0,-0.049905841874695045,-1.2622953895220674,63.18999862670898,-2.1340254837187667,64.0,-1.0139889987355482,62.93000030517578,-0.049905841874695045
7332,2002-03-05,62.95000076293945,63.72999954223633,62.68999862670898,63.72999954223633,407800.0,-0.012084124968809618,1.6666731875269167,-1.4999963320250684,61.210965681089235,67.44536148723498,-0.7278515410776265,-2.098362303352978,-5.0904859772495,-8.896837998405687,28.46674246108488,1.0400009155273509,1.8774501285293042,1.6195007324218764,-1.9951977945106876,5.23419925935444,-0.18784853104440202,3.426849995888155,-2.0429876026780605,28.88890772686814,-32.91434027383113,1.8073492634662813,3,-0.5349998474121094,-2.424999237060547,-7.200000762939453,-8.575000762939453,1.1599998474121094,1,-0.03955522872579109,1.5172484099892793,63.72000122070313,-1.2622953895220674,63.18999862670898,-2.1340254837187667,64.0,-0.03955522872579109
7333,2002-03-06,63.0,63.40999984741211,62.70000076293945,62.849998474121094,626700.0,0.000794269046140883,-2.1555728866433825,-0.1923099495285418,58.876627702187456,67.86280709194327,-0.4312866301572953,-1.8684802426259353,-5.019193564597039,-8.823388187521644,29.980744548074085,0.7099990844726562,1.6754378626305595,1.4309999465942411,-1.9438356437811564,4.8058355369696315,-0.2564178485934576,3.11841774178194,-1.8744074462488243,16.666700848460806,-39.765797619521116,1.6874177951876963,3,-0.5749988555908203,-2.4749984741210938,-7.024999618530273,-8.399999618530273,1.5899963378906108,2,-0.05333334302145343,1.6666731875269167,62.95000076293945,1.5172484099892793,63.72000122070313,-1.2622953895220674,63.18999862670898,-0.05333334302145343
7334,2002-03-07,62.9900016784668,63.13999938964844,62.20000076293945,63.0,603200.0,-0.00015870351640001612,5.48281395930072,-0.06665479884034382,56.69125517988762,67.21997695248581,-0.0468361700676283,-1.5670858534306689,-4.880683266297957,-8.704393477117861,31.136120845098148,0.9399986267089844,1.7976501481499412,1.1850015640258817,-1.8627629041847058,4.232766032236469,-0.338880670079412,2.7088837981311755,-1.6589444948352252,38.725590110196286,-11.692111861017992,1.5238822341052953,3,0.03999900817871094,-2.4650001525878906,-7.01500129699707,-7.985002517700195,1.6499977111816406,3,-0.021908255776201813,-2.1555728866433825,63.0,1.6666731875269167,62.95000076293945,1.5172484099892793,63.72000122070313,-0.021908255776201813
7335,2002-03-08,62.849998474121094,63.18000030517578,62.11000061035156,63.0,346600.0,-0.0022226258233862817,3.196059658623424,15.002670736360168,52.19347065088382,64.62778361927556,0.33711905969783373,-1.1588617235739491,-4.615981033439581,-8.448395208701072,32.3250084536369,1.0699996948242188,1.9473112062198865,0.8369983673095689,-1.8637084240654787,3.5377051586846093,-0.5133550283779513,2.187351762997089,-1.3258045384019468,45.121837754352015,-1.97478267429139,1.3503533956875207,3,0.48000335693359375,-2.3249969482421875,-6.354997634887695,-6.729997634887695,2.1699981689452983,4,-0.014478915982580554,5.48281395930072,62.9900016784668,-2.1555728866433825,63.0,1.6666731875269167,62.95000076293945,-0.014478915982580554
7336,2002-03-11,62.5,62.9000015258789,62.20000076293945,62.79999923706055,286000.0,-0.0055687904951216005,1.7999816895928735,1.999974568943594,67.2463712029278,64.01199435034853,0.6610005865019986,-0.6533391798986656,-4.137299009282664,-7.981023898685734,32.83297857174916,0.700000762939446,2.1218448709624766,0.3669998168945341,-2.184995268677767,2.918994902466835,-0.9089977258916164,1.6429973596806846,-0.7942575173185347,24.07405227080601,-25.35748383893186,1.2759975427861519,3,0.8300018310546875,-1.9749984741210938,-5.854999542236328,-6.229999542236328,1.8000030517578125,0,0.00032000732421866296,3.196059658623424,62.849998474121094,5.48281395930072,62.9900016784668,-2.1555728866433825,63.0,0.00032000732421866296
7337,2002-03-12,61.22999954223633,62.20000076293945,60.97999954223633,62.20000076293945,678500.0,-0.020320007324218792,1.515463268837502,3.2333456251668933,54.68548844010315,62.04328747137548,1.8530985875304822,0.7728485309931017,-2.755555079078846,-6.596969911879128,32.712936722735826,1.5200004577636719,2.108677479520729,-0.9770006179809556,-3.3149000443535357,1.3608988083916245,-2.145950331167249,0.19194909520533798,3.3200035095214844,10.288064551576898,-41.15859311250894,1.1689497131862914,3,1.5350017547607422,-0.7049980163574219,-4.584999084472656,-4.959999084472656,2.6199989318847656,1,0.05569165234208273,1.7999816895928735,62.5,3.196059658623424,62.849998474121094,5.48281395930072,62.9900016784668,0.05569165234208273
7338,2002-03-13,58.9000015258789,60.790000915527344,58.45000076293945,60.75,1055000.0,-0.038053209762809126,1.4248702410176741,1.907212521629707,41.69155392120393,58.45044266326573,3.968672402448682,3.1310630624274083,-0.34728871592019317,-4.168662383937111,32.23093818776052,2.779998779296875,1.7289092108847655,-3.222998619079597,-5.902763791837778,-0.5432334463214161,-4.562881205458687,-1.8831160327005065,5.578601455688478,9.513759122409708,-43.85667510015586,1.339882586379092,3,2.444997787475593,1.625000000000007,-2.155001640319817,-2.6300010681152273,5.499999999999993,2,0.08845499065366824,1.515463268837502,61.22999954223633,1.7999816895928735,62.5,3.196059658623424,62.849998474121094,0.08845499065366824
7339,2002-03-14,58.97999954223633,59.29999923706055,58.599998474121094,59.1500015258789,606400.0,0.0013582005820880205,1.9787430908958095,0.09189303992444411,36.165572815421086,55.270540904324506,3.466210992717116,3.029164719290492,-0.35711352779047445,-4.1255756240527575,31.402561666245234,0.7000007629394531,1.3905501737561323,-3.030500602722171,-6.037100335331701,-0.02390087011264086,-4.533800469026936,-1.5272007364174058,5.257459350585933,11.20504927250571,-41.32052013888454,1.5032998663047636,3,2.1200008392333984,2.170001983642578,-1.7099990844726562,-2.7099990844726562,3.270000457763672,3,0.09511693521863962,1.4248702410176741,58.9000015258789,1.515463268837502,61.22999954223633,1.7999816895928735,62.5,0.09511693521863962
7340,2002-03-15,60.849998474121094,61.38999938964844,59.0,59.0,832600.0,0.03170564507287987,-1.5837852550488076,-10.882216986424778,38.05495584064086,51.86847349270499,1.3738514345671717,1.1495852986552535,-2.143434359469012,-5.846155493557291,30.531462959339027,2.4099998474121094,1.0838633148338772,-1.1170015335083008,-4.166171516744512,1.9321684497279108,-2.6415865251264066,0.407583458109805,3.155962093505849,53.93252358896953,6.521958121440932,1.5245849916181058,3,0.24000167846679688,0.3300037384033203,-3.379998207092285,-4.579998016357422,3.2000045776367188,4,0.06228432227716807,1.9787430908958095,58.97999954223633,1.4248702410176741,58.9000015258789,1.515463268837502,61.22999954223633,0.06228432227716807
7341,2002-03-18,61.68000030517578,62.34000015258789,60.95000076293945,61.099998474121094,818900.0,0.01364012903644829,-2.1590993818437183,0.31351476185959426,43.64531664237538,49.91673471062567,0.2503733612701282,0.27210258329765225,-2.9028889012921866,-6.5363620589649685,29.007092621523213,1.4900016784667969,0.652344416467642,-0.24799976348877095,-3.2905654872551793,2.7945659602776374,-1.7692826253719716,1.2732830983944297,2.103721870263662,83.0334202836017,37.17683349737011,1.5212828618832024,3,-0.75,-0.17999839782714844,-4.210000038146973,-5.409999847412109,2.8799972534179688,0,0.0541503943152597,-1.5837852550488076,60.849998474121094,1.9787430908958095,58.97999954223633,1.4248702410176741,58.9000015258789,0.0541503943152597
7342,2002-03-19,61.86000061035156,62.08000183105469,61.61000061035156,61.75,445300.0,0.0029182928710309586,-1.4102664423490747,0.18965562600299912,44.80077939930204,48.35275156586063,-0.11231452553374766,0.24152577954372134,-3.020078988877863,-6.573781826069336,28.88318920771116,0.470001220703125,0.3991979813011852,-0.15499954223632528,-3.077006959461386,2.7670078749887352,-1.6160032508488555,1.306004166376205,1.710372708587883,87.66067821209327,42.714243102048385,1.4610037086125305,3,-1.0450000762939453,-0.3599987030029297,-4.385001182556152,-5.585000991821289,2.1100006103515696,1,0.03944394467073353,-2.1590993818437183,61.68000030517578,-1.5837852550488076,60.849998474121094,1.9787430908958095,58.97999954223633,0.03944394467073353
7343,2002-03-20,61.88000106811523,62.22000122070313,61.6500015258789,62.04999923706055,594400.0,0.000323318098388814,1.2352835579756691,-1.5454293244556063,38.528146391870905,46.33462836719211,-0.3440777780688151,0.3480575669372925,-2.978320904079297,-6.464008396506422,28.914085482487415,0.569999694824233,0.029916686229938705,-0.2039991378784265,-3.0392614589113904,2.6312631831545374,-1.621630298394905,1.213632022638052,1.4855573485842157,87.70056475853673,46.094877122671846,1.4176311605164817,3,-1.06500053405761,-0.37999916076659446,-4.130000114440911,-5.280000686645501,2.530002593994162,2,0.031835768778306406,-1.4102664423490747,61.86000061035156,-2.1590993818437183,61.68000030517578,-1.5837852550488076,60.849998474121094,0.031835768778306406
7344,2002-03-21,60.4900016784668,61.75,59.88999938964844,61.75,344900.0,-0.02246282103515751,1.952385854114883,7.411834664751508,36.252560936100394,44.56341617666062,0.7308608983016214,1.8253426816212794,-1.5253225983079375,-4.938865340898403,28.154615421211528,1.9900016784667898,-0.24073647367859508,-1.589998626708983,-4.434465011292971,1.2544677578749983,-3.0122318190009736,-0.16776543441699232,2.6789344320822437,44.610826658565195,4.537204284227791,1.4222331922919909,3,0.1849994659423828,1.010000228881836,-2.6150007247924805,-3.6400012969970703,3.509998321533203,3,0.06463877895384451,1.2352835579756691,61.88000106811523,-1.4102664423490747,61.86000061035156,-2.1590993818437183,61.68000030517578,0.06463877895384451
7345,2002-03-22,61.06000137329102,61.4000015258789,60.599998474121094,60.599998474121094,782100.0,0.009423039824896229,-2.478252216242184,-0.36508215233984115,36.511152576720534,41.1483918848598,-0.13382516587223847,1.284996473407226,-2.0102163885656665,-5.361689970362093,27.193397547503828,0.9099998474121023,-0.4858770827578951,-0.9969989776611285,-3.8678475903609737,1.8738496350387166,-2.432423284011051,0.438425328688794,1.9201773233536343,47.75516813467619,10.157936188998328,1.4354243063499228,3,-0.6650009155273509,0.4400005340576101,-2.8450002670288157,-3.7350006103515696,2.9900016784667898,4,0.019489004257204456,1.952385854114883,60.4900016784668,1.2352835579756691,61.88000106811523,-1.4102664423490747,61.86000061035156,0.019489004257204456
7346,2002-03-25,60.9000015258789,61.20000076293945,60.70000076293945,61.15999984741211,408500.0,-0.0026203708452929853,1.941175150624376,-0.5652101802018527,38.918918473081206,39.396550777412926,-0.25105395305192957,1.3396227190748107,-1.765537474503958,-5.03974054594773,25.607281120401247,0.5,-0.7248621966769875,-1.046498870849618,-3.916820612697798,1.823822870998562,-2.4816597417737114,0.3886620000744756,1.8989700534175498,43.34769710345145,4.45687859194561,1.4351608709240902,3,-0.5050010681152273,0.6000003814697337,-2.6150007247924734,-3.4900016784667898,4.569999694824212,0,0.051724161690543724,-2.478252216242184,61.06000137329102,1.952385854114883,60.4900016784668,1.2352835579756691,61.88000106811523,0.051724161690543724
7347,2002-03-26,61.18999862670898,61.79999923706055,60.5,60.6500015258789,421100.0,0.004761857037176798,-2.0952357164591056,-2.0769253341549088,40.46363272763084,39.260115089238134,-0.611642653420553,0.9585818364089391,-1.941239052194419,-5.1587094234040265,23.739660481447498,1.2999992370605469,-0.9128965806521023,-0.6675016403198342,-3.514489644762243,2.1794863641225746,-2.0909956425410385,0.7559923619013702,1.435014119933193,55.79391482589884,13.509773254032986,1.4234940022212037,3,-0.7199993133544851,0.31000328063965554,-1.9649991989135671,-2.8400001525878835,5.750003814697273,1,0.05507434233564101,1.941175150624376,60.9000015258789,-2.478252216242184,61.06000137329102,1.952385854114883,60.4900016784668,0.05507434233564101
7348,2002-03-27,61.63999938964844,62.02999877929688,61.04999923706055,61.18999862670898,394600.0,0.007354155467214518,-1.684931936352017,0.8333392202434486,43.20240299121546,40.041985108770845,-0.7063849502696158,0.4289760447267241,-2.2471144734563637,-5.420714856074184,22.244578472299487,0.9799995422363352,-1.2075286258008688,-0.1530008316040039,-2.9557894239871843,2.6497877607791764,-1.554395127795594,1.2483934645875863,0.8180128776456215,81.77572425791611,37.42868783725466,1.4013942961915888,3,-0.9699993133544922,-0.1399974822998047,-2.1024999618530273,-3.2900009155273438,5.470001220703125,2,0.03780015986577023,-2.0952357164591056,61.18999862670898,1.941175150624376,60.9000015258789,-2.478252216242184,61.06000137329102,0.03780015986577023
7349,2002-03-28,61.02999877929688,62.0,60.9000015258789,61.88999938964844,262100.0,-0.009896181317191832,1.0370307577106335,-1.9111092273131403,41.24999633201976,40.39698960781294,0.2514292151328874,0.8485696947172343,-1.4796967225756532,-4.649266247455451,20.33382885582869,1.0999984741211009,-1.334286030360694,-0.6145013809204016,-3.233641107465978,2.0046383456251746,-1.9240712441931862,0.6950684823523829,1.2676930278229932,34.64047072903192,-9.211638892170633,1.3095698632727868,3,0.08500099182128196,0.4700031280517507,-1.477499008178718,-2.6800003051757884,5.38999938964843,3,0.05538267983644629,-1.684931936352017,61.63999938964844,-2.0952357164591056,61.18999862670898,1.941175150624376,60.9000015258789,0.05538267983644629
7350,2002-04-01,60.61000061035156,61.099998474121094,60.099998474121094,61.02999877929688,303000.0,-0.00688183151476307,2.571444141689373,0.4883696172885629,40.974209424457676,40.1001999169332,0.7082875403137336,1.1229444001804438,-0.8690993372510718,-4.084271095579432,18.284653021337142,1.0,-1.1417578538891888,-0.9054996490478544,-3.4574151578611065,1.6464158597654048,-2.1814574034544805,0.37045810535877166,1.5337835550010936,26.424976973463053,-19.105680598548084,1.2759577544066283,4,0.44499969482421875,0.8900012969970703,-0.8750009536743164,-2.2600021362304688,6.519996643066406,0,0.05593135382792691,1.0370307577106335,61.02999877929688,-1.684931936352017,61.63999938964844,-2.0952357164591056,61.18999862670898,0.05593135382792691
7351,2002-04-02,60.540000915527344,60.72000122070313,59.6500015258789,60.61000061035156,256500.0,-0.0011549198831762864,6.379284943831785,0.16666666666666385,46.27832168004831,40.26437128146056,0.6700336732990735,0.9934246595959593,-0.6208582730351111,-3.8827395275274768,16.231839481598747,1.069999694824233,-0.8809351174463558,-0.8164993286132827,-3.1793455166285938,1.5463468594020284,-1.9979224226209382,0.3649237653943729,1.4599990844726562,37.39497549294608,-12.073403083862452,1.1814230940076549,4,0.3950004577636719,0.9600009918212891,-0.7275018692016602,-2.19000244140625,6.549995422363267,1,0.05797823064337315,2.571444141689373,60.61000061035156,1.0370307577106335,61.02999877929688,-1.684931936352017,61.63999938964844,0.05797823064337315
7352,2002-04-03,60.459999084472656,61.0,60.20000076293945,60.54999923706055,423300.0,-0.001321470595388896,-1.6229620967187177,1.2857220708446866,61.11109903545716,42.77358824185903,0.5929119006823527,0.9247283878039099,-0.3414941447490776,-3.692051024442449,14.289599880101566,0.7999992370605469,-0.76491164282168,-0.7720010757446261,-3.0418916375384555,1.4978894860492034,-1.9069463566415408,0.36294420515228865,1.3980009460449239,34.033550140887606,-19.64244710431229,1.1349452808969158,4,0.3800010681152344,1.0400028228759766,-0.5474996566772461,-2.1100006103515625,6.900001525878906,2,0.08286474052423731,6.379284943831785,60.540000915527344,2.571444141689373,60.61000061035156,1.0370307577106335,61.02999877929688,0.08286474052423731
7353,2002-04-04,59.63999938964844,60.459999084472656,58.38999938964844,60.459999084472656,474100.0,-0.013562681231247486,4.04878162245648,9.111092273131861,54.252577256239064,44.77359005520778,1.1865284598186676,1.5600850203708916,0.6821211496404018,-2.7662865430791754,12.638666488991145,2.0699996948242188,-0.7922902476850453,-1.4240007400512695,-3.6396426376281354,0.7916411575255964,-2.531821688839699,-0.3161797912628401,2.0816806701660155,34.626032926855046,-23.413395498522902,1.1078209487884316,4,0.5699996948242188,1.8300018310546875,0.6974992752075195,-0.9900016784667969,7.3600006103515625,3,0.12240112552759097,-1.6229620967187177,60.459999084472656,6.379284943831785,60.540000915527344,2.571444141689373,60.61000061035156,0.12240112552759097
7354,2002-04-05,61.61000061035156,61.90999984741211,61.29999923706055,61.5,674800.0,0.033031543274044006,-1.392149236315766,-0.1341471357195359,54.834618811794684,46.8095307479938,-0.6793324889745094,-0.5466293226593919,-1.1113344899035411,-4.625977345608703,11.007605259219646,2.270000457763672,-0.8059326423937136,0.6150005340576143,-1.4272630320316608,2.6572641001468895,-0.40613124898702324,1.636132317102252,-3.220001220703125,91.47729551003688,31.558547283370082,1.0211317830446363,4,-1.4000015258789062,-0.1399993896484375,-1.2725019454956055,-2.960002899169922,6.30999755859375,4,0.0892712213198048,4.04878162245648,59.63999938964844,-1.6229620967187177,60.459999084472656,6.379284943831785,60.540000915527344,0.0892712213198048
7355,2002-04-08,61.93999862670898,62.18000030517578,61.02999877929688,61.61000061035156,412900.0,0.005356241082425273,1.839505126285086,2.999965321126305,51.76629371419504,48.23701688589533,-0.9737788581857529,-0.9995449759373543,-1.320176179642793,-4.841189082452331,9.310999493567532,1.1500015258788991,-0.751623503457651,0.9904985427856374,-0.9136294088397534,2.8946264944110283,0.03843456697294556,1.9425625185983293,-3.5499992370605398,93.66750341712226,35.157698235277444,0.9520639758126945,4,-1.654998779296868,-0.6249999999999929,-1.3274974822997976,-3.114997863769524,7.549999237060554,0,0.07232805362550532,-1.392149236315766,61.61000061035156,4.04878162245648,59.63999938964844,-1.6229620967187177,60.459999084472656,0.07232805362550532
7356,2002-04-09,62.52000045776367,63.0,61.72000122070313,62.18999862670898,530000.0,0.009363930318277314,-1.015751437273607,1.0000115597582129,54.252577256239064,49.76912183351847,-1.4525709983058235,-1.6632471418561536,-1.7855806665794631,-5.292445998477277,7.634261507081086,1.279998779296868,-0.5364744559300192,1.569500350952147,-0.3380741299185672,3.4770748318228613,0.6157131105167934,2.5232875913875006,-3.978401031494144,89.5878638029134,33.32932321220181,0.953787240435357,4,-1.8250007629394531,-1.4500007629394531,-1.3824987411499023,-3.6949996948242188,6.229999542236328,1,0.07373635255758915,1.839505126285086,61.93999862670898,-1.392149236315766,61.61000061035156,4.04878162245648,59.63999938964844,0.07373635255758915
7357,2002-04-10,64.63999938964844,64.98999786376953,62.91999816894531,63.099998474121094,688500.0,0.03390913173964161,-1.1789452972851424,4.666643547417479,63.995939241834485,52.079514750253914,-3.3880073908159645,-3.7046163718134935,-3.777847248459132,-7.2948144104079375,7.342204682759753,2.4699974060058594,-0.2985226936935135,3.5189992904663114,0.9959530123997098,6.042045568532913,2.2574761514330106,4.780522429499612,-5.83089592895508,94.69699159032454,40.66350861661209,1.261523139033299,4,-2.950000762939453,-2.950000762939453,-3.3024978637695312,-5.764997482299805,3.3300018310546733,2,0.03790218086905672,-1.015751437273607,62.52000045776367,1.839505126285086,61.93999862670898,-1.392149236315766,61.61000061035156,0.03790218086905672
7358,2002-04-11,64.11000061035156,64.88999938964844,64.11000061035156,64.5,349800.0,-0.008199238618522453,-3.0,-0.25324620636013695,70.11111370133868,55.286305569067125,-2.761158178462118,-2.91366997604446,-3.1226740886437554,-6.661846526727615,7.706773257791577,0.779998779296875,-0.08090472109076075,2.7285005569458036,0.0974528630390381,5.359548250852576,1.4129767099924209,4.044024403899186,-4.806425597412108,77.77784199828527,21.620837662460886,1.3155238469533859,4,-2.420001983642578,-2.420001983642578,-2.6399993896484375,-5.23499870300293,4.459999084472656,3,0.050694118999512705,-1.1789452972851424,64.63999938964844,-1.015751437273607,62.52000045776367,1.839505126285086,61.93999862670898,0.050694118999512705
7359,2002-04-12,64.58999633789061,64.80999755859375,63.61999893188477,64.36000061035156,250800.0,0.0074870647788067846,2.552244414584688,-0.5897335576508889,69.80919218684227,58.49019254266541,-2.99837326179874,-3.111349922898519,-3.501574939907755,-7.050365083614125,7.97080974382986,1.1899986267089773,0.1296535705003663,2.9279964447021314,0.1813200858544377,5.674672803549825,1.5546582652782845,4.301334624125978,-4.831507496884747,89.89894903139381,31.329226162935413,1.3733381794238453,4,-2.8999977111816264,-2.8999977111816264,-3.114995002746568,-5.714994430541978,2.670005798339858,4,0.03731233625563157,-3.0,64.11000061035156,-1.1789452972851424,64.63999938964844,-1.015751437273607,62.52000045776367,0.03731233625563157
7360,2002-04-15,64.63999938964844,64.76000213623047,63.61999893188477,64.55000305175781,393500.0,0.0007741609319227294,5.909071993341613,0.39129569428782357,71.24999891627864,61.26482334669101,-2.700600840315083,-3.0175696212135534,-3.4591009414038965,-7.003200722957878,8.057425272842595,1.140003204345696,0.29499591103270006,2.788499450683595,-0.23164438331065185,5.808643284677842,1.278427533686468,4.298571367680722,-4.462989826821477,89.29667176071206,27.611706197073786,1.510071916997124,4,-2.950000762939453,-2.950000762939453,-2.8624982833862305,-5.764997482299805,2.160003662109375,0,0.05074255585191323,2.552244414584688,64.58999633789061,-3.0,64.11000061035156,-1.1789452972851424,64.63999938964844,0.05074255585191323
7361,2002-04-16,65.01999664306639,65.34999847412111,64.59999847412111,64.80000305175781,317200.0,0.005878670436355371,-1.419344121085449,2.4444727026108968,71.54105693341953,62.42370755757571,-2.657774068261709,-3.303905928492682,-3.719021843823029,-7.290179309502875,7.770580758814876,0.75,0.5630799300768672,3.0014968872070185,-0.33185000548112953,6.3348437798951664,1.334823440862941,4.668170333551096,-4.457948016164025,86.41967943988212,22.99855260860207,1.6666734463440749,4,-3.1499977111816193,-3.1499977111816193,-3.092494964599595,-6.144994735717759,2.390007019042997,1,0.068748099838295,5.909071993341613,64.63999938964844,2.552244414584688,64.58999633789061,-3.0,64.11000061035156,0.068748099838295
7362,2002-04-17,64.30000305175781,65.15000152587889,64.19999694824219,64.80000305175781,225000.0,-0.011073417848066924,-1.714251460458587,-2.272793480145803,64.5196890268179,63.5644977543067,-1.4927741163343882,-2.520993451357043,-2.8416437565202486,-6.474022551199759,7.362536153759214,0.9500045776367045,0.875673029694191,2.159503173828128,-1.3246160419878237,5.643622389644079,0.4174435659201521,3.9015627817361036,-3.2591594401335726,39.30660692511007,-20.892549231814996,1.7420596079079773,4,-1.110004425048814,-2.4300041198730398,-2.3725013732910156,-5.42500114440918,4.789993286132798,2,0.06920679217791315,-1.419344121085449,65.01999664306639,5.909071993341613,64.63999938964844,2.552244414584688,64.58999633789061,0.06920679217791315
7363,2002-04-18,63.849998474121094,64.84999847412111,63.6500015258789,64.30999755859375,234200.0,-0.006998515649750292,-1.7907133542108427,0.9199981689453125,65.66667825205337,64.76805991433544,-0.42776266736102997,-2.0193684185226886,-2.25977251567285,-5.913528145047785,6.716452332622895,1.1999969482422088,1.1360622054996412,1.6109987258911147,-1.952593288209485,5.174590739991714,-0.17079728115918158,3.392794732941411,-2.3782393762471656,13.294774745373939,-48.066259642522965,1.7817960070502996,4,-0.6599998474120952,-1.979999542236321,-2.2049970626831055,-4.974996566772461,4.739997863769517,3,0.06452627791763987,-1.714251460458587,64.30000305175781,-1.419344121085449,65.01999664306639,5.909071993341613,64.63999938964844,0.06452627791763987
7364,2002-04-19,64.40000152587889,64.97000122070311,63.95000076293945,63.95000076293945,221700.0,0.008613986920934957,-3.533327681939495,-0.9782644751463376,70.7557615316286,66.87800078293915,-0.6038899605802612,-2.3836349935208787,-2.6700885621273116,-6.3554276469507585,7.230916055655199,1.120002746582017,1.3034364996851835,1.965501785278306,-1.6230083204163606,5.554011890972973,0.17124673243097277,3.7597568381256394,-2.5404184903802474,45.08686707430141,-19.838522938345562,1.7942550528473327,4,-0.8650016784667685,-2.5300025939941193,-3.465001106262193,-5.524999618530259,3.4000015258789205,4,0.06475152282829733,-1.7907133542108427,63.849998474121094,-1.714251460458587,64.30000305175781,-1.419344121085449,65.01999664306639,0.06475152282829733
7365,2002-04-22,62.25,64.25,62.209999084472656,64.15000152587889,319700.0,-0.033385116070454135,-1.0606034917907232,-4.222218454626474,57.62711518344922,67.25294944151807,1.782118476645124,-0.1474716152209652,-0.41604306090221854,-4.106012789658855,7.6190791229108035,2.190002441406236,1.5661859178790323,-0.243999671936038,-3.7755614929606054,3.2875621490885223,-2.0097805824483146,1.5217812385762457,-0.04137542063910615,1.2739147548631269,-64.36065589718,1.7657809105122806,4,1.529998779296882,-0.38000106811522727,-1.1249990463256836,-3.374998092651367,4.209999084472656,0,0.08048196202779878,-3.533327681939495,64.40000152587889,-1.7907133542108427,63.849998474121094,-1.714251460458587,64.30000305175781,0.08048196202779878
7366,2002-04-23,64.05000305175781,64.34999847412111,61.91999816894531,62.5,545800.0,0.028915711674824207,1.2604718172914342,-0.8157904247160122,63.88245894258843,67.24034051937961,0.2480556863118295,-1.7912213488910638,-2.1343962470339335,-5.795445666577621,8.089906132752455,2.4300003051757955,1.7461908774239419,1.398503303527832,-2.114655515073224,4.911662122128881,-0.358076105772696,3.15508271282836,1.2999954223632955,65.9443550806285,-3.535203987778104,1.7565794093005247,4,-0.41500473022460227,-2.1800041198730398,-2.91500186920166,-5.17500114440918,0.0099945068359375,1,0.0429352048239211,-1.0606034917907232,62.25,-3.533327681939495,64.40000152587889,-1.7907133542108427,63.849998474121094,0.0429352048239211
7367,2002-04-24,64.55999755859375,65.5,64.30000305175781,64.30000305175781,358200.0,0.007962443130936636,-8.230940782909796,0.167738061251612,69.49286875018146,67.17164663591771,-0.30673719386851417,-2.145816073894828,-2.5438480409695075,-6.186311092992476,8.089116016566624,1.4499969482421875,1.967814336502883,1.7399978637695312,-1.801170154251281,5.2811658817903435,-0.030586145240874885,3.5105818727799374,-2.6399993896484375,73.74296199370043,-0.1393301413299355,1.7705840090104044,4,-0.8499984741210938,-2.6149978637695312,-3.344996452331543,-5.684995651245117,0.8100051879882812,2,0.04414507762223829,1.2604718172914342,64.05000305175781,-1.0606034917907232,62.25,-3.533327681939495,64.40000152587889,0.04414507762223829
7368,2002-04-25,63.97000122070313,65.0,63.4900016784668,64.55999755859375,542800.0,-0.00913872924724235,1.054417779069526,-2.2692646282058533,60.49823247681323,66.13709555702559,0.29202092073335706,-1.4464731454185724,-1.8848493597765597,-5.484835885651954,7.97877122589758,1.5099983215332031,2.127773951307624,1.0335014343261761,-2.4975054084872212,4.564508277139581,-0.7320019870805297,2.799004855732875,-2.0500030517578196,57.262625789045416,-13.799414768174415,1.7655034214067007,4,-0.26000213623047586,-2.0250015258789134,-2.812500000000007,-5.094999313354499,-0.06999969482423296,3,0.08003743972933441,-8.230940782909796,64.55999755859375,1.2604718172914342,64.05000305175781,-1.0606034917907232,62.25,0.08003743972933441
7369,2002-04-26,64.41000366210939,65.15000152587889,63.79999923706055,64.22000122070311,432400.0,0.006878262201187146,-1.62134735750525,-0.3220400351730723,60.88108457103807,64.98499396310997,-0.19690519222669423,-1.7078320818340487,-2.270268487155171,-5.818451028991561,7.939194424380114,1.3500022888183452,2.014850530736311,1.304503631591814,-2.165314814148104,4.774322077331732,-0.43040559127814504,3.039412854461773,-2.4184054565429847,69.55319049181905,1.2947975190020315,1.7349092228699596,4,-0.700004577636733,-2.4650039672851705,-3.252502441406264,-5.535001754760756,-1.0000038146972798,4,0.06489663776001597,1.054417779069526,63.97000122070313,-8.230940782909796,64.55999755859375,1.2604718172914342,64.05000305175781,0.06489663776001597
7370,2002-04-29,64.0,64.41000366210939,63.70000076293945,64.41000366210939,369600.0,-0.00636552769442833,2.4633978414587054,-2.1578862833277315,56.61896246343539,63.32698346644507,0.1260197400972345,-1.086543996732253,-1.8251170351492618,-5.307834937397963,8.426391940813868,0.7100028991699361,1.8724759764891914,0.7250000000000014,-2.5576913947215445,4.007691394721547,-0.916345697360768,2.366345697360771,-1.938233758544925,58.10058008942157,-7.151622527091519,1.6413456973607725,4,-0.29000091552734375,-2.0550003051757812,-2.9124984741210938,-5.124998092651367,-0.4199981689453125,0,0.05937504768371582,-1.62134735750525,64.41000366210939,1.054417779069526,63.97000122070313,-8.230940782909796,64.55999755859375,0.05937504768371582
7371,2002-04-30,64.05000305175781,64.41999816894531,63.4000015258789,63.95000076293945,581500.0,0.0007812976837158203,1.4285850526115182,-0.24390584294751666,46.76182053588326,61.35388696745234,-0.08498363995028768,-0.9065847558832942,-1.8625225786380213,-5.262300240962119,8.701847427840583,1.0199966430664134,1.6931276679477207,0.5995029449462876,-2.4333245443778253,3.6323304342703935,-0.9169107997157653,2.1159166896083406,-1.9194721351318407,30.952476103629284,-29.312130467241484,1.5164137446620545,4,-0.34000396728515625,-2.1050033569335938,-3.10250186920166,-5.17500114440918,-2.0000038146972656,1,0.03762679028707239,2.4633978414587054,64.0,-1.62134735750525,64.41000366210939,1.054417779069526,63.97000122070313,0.03762679028707239
7372,2002-05-01,65.47000122070311,65.69999694824219,63.29999923706055,64.23999786376953,489400.0,0.022170149903003367,1.8402426967509513,12.299752050352708,56.800003051757784,60.368700834086155,-1.4768732131155957,-2.036409200976294,-3.177726262905324,-6.5974924594487305,9.177670300607346,2.3999977111816406,1.5226496043045188,1.769001007080064,-1.0434144959930052,4.581416510153133,0.36279325554352226,3.1752087586165985,-3.272080922409657,90.416835546654,31.03046597121903,1.4062077515365363,5,-1.6600036621093608,-3.4250030517577983,-4.5225000381469584,-6.594999313354478,-3.3000030517577983,2,-0.021536637174576434,1.4285850526115182,64.05000305175781,2.4633978414587054,64.0,-1.62134735750525,64.41000366210939,-0.021536637174576434
7373,2002-05-02,66.94000244140625,67.01999664306639,65.51000213623047,65.72000122070311,512400.0,0.02245305014960497,1.1884142902951405,0.9918682041198849,60.69156018610447,59.25045624013904,-2.751848789398224,-3.0898916940681005,-4.535941265503681,-7.969925690935412,8.811793681720493,1.5499954223632812,1.3468284758620186,2.874002075195307,0.4071314780034925,5.340872672387121,1.6405667765993996,4.107437373791214,-4.601999077114847,97.84961673545811,40.57456860172378,1.2334352985959076,5,-2.4700050354003906,-4.235004425048835,-5.9550018310546875,-8.065000534057617,-4.7700042724609375,3,-0.023453833844695016,1.8402426967509513,65.47000122070311,1.4285850526115182,64.05000305175781,2.4633978414587054,64.0,-0.023453833844695016
7374,2002-05-03,67.11000061035156,67.90000152587889,67.0,67.44999694824219,475000.0,0.0025395602441771192,-2.2143051771116657,-0.27868524401530553,61.11611649418701,59.638123052443234,-2.7904533836862413,-2.9794760499069213,-4.592129677749,-8.021216219459376,9.589790007975491,0.959999084472642,1.3004740254762552,2.769000244140628,0.2297341766913661,5.308266311589897,1.499367210415997,4.038633277865259,-4.491077649333661,82.82607559896962,28.378738103397467,1.2696330337246335,5,-2.200000762939453,-3.9650001525878977,-6.024999618530273,-8.23499870300293,-5.04999923706054,4,-0.04783190366977186,1.1884142902951405,66.94000244140625,1.8402426967509513,65.47000122070311,1.4285850526115182,64.05000305175781,-0.04783190366977186
7375,2002-05-06,66.41999816894531,67.69999694824219,66.37999725341797,67.36000061035156,413900.0,-0.010281663464920543,-1.5882238544736489,2.764742841755677,56.12960076641312,58.77669436620154,-1.6167495880624614,-2.0412925983078196,-3.8246149072960165,-7.206212054857325,10.425745979443835,1.3199996948242188,1.2671742021948305,1.8549978256225614,-0.5807575627499517,4.2907532139950675,0.6371201314363049,3.072875519808818,-3.3785889227385297,67.82602998848148,16.703253443241856,1.2178776941862532,5,-0.8199977874755859,-3.2749977111816477,-5.112497329711914,-7.54499626159668,-2.6699981689453125,0,-0.04531765137778232,-2.2143051771116657,67.11000061035156,1.1884142902951405,66.94000244140625,1.8402426967509513,65.47000122070311,-0.04531765137778232
7376,2002-05-07,67.12999725341797,67.61000061035156,66.80000305175781,66.90000152587889,466300.0,0.010689537850734565,-2.7674946770759403,-0.2446756704110274,62.40136459710353,57.988749460303985,-2.0606000427793987,-2.5172761776236996,-4.498511574482656,-7.797946770140797,10.987254305287363,1.19000244140625,1.154650769725393,2.3344970703124943,-0.15826620622245002,4.8272603468474315,1.0881154320450293,3.5808787085799665,-3.6999006248374187,83.26078501455,29.377497612212508,1.2463816382674702,5,-1.5299968719482422,-3.984996795654304,-5.852496147155762,-8.254995346069336,-3.4999961853027415,1,-0.052882400828379805,-1.5882238544736489,66.41999816894531,-2.2143051771116657,67.11000061035156,1.1884142902951405,66.94000244140625,-0.052882400828379805
7377,2002-05-08,67.08999633789061,67.91999816894531,66.80000305175781,67.59999847412111,264500.0,-0.000595872443973966,-1.055058200984132,-2.217441783321157,64.72725280258672,58.45864060761214,-1.8148261044306366,-2.40776388258179,-4.417615412888296,-7.633763668441006,10.58345838644493,1.1199951171875,1.3477666974867049,2.1719963073730355,-0.521320350040611,4.865312964786689,0.8253379786662123,3.5186546360798587,-3.3023073175261928,65.56003330346937,6.272305122501592,1.3466583287068263,5,-1.479997634887681,-3.934997558593736,-5.872494697570787,-8.214994430541978,-3.6899948120117116,2,-0.0751229300333649,-2.7674946770759403,67.12999725341797,-1.5882238544736489,66.41999816894531,-2.2143051771116657,67.11000061035156,-0.0751229300333649
7378,2002-05-09,67.36000061035156,68.16000366210939,67.08999633789061,67.09999847412111,206900.0,0.00402450867788251,-6.642734530393694,-0.5098059748380067,63.80595448130483,58.783626153197346,-1.7359417459996251,-2.552679434595376,-4.641454248303795,-7.773880879333433,10.205206179399537,1.0700073242187784,1.3176670397837285,2.2795005798339787,-0.5946551570794725,5.15365631674743,0.8424227113772531,3.7165784482907043,-3.1590806751290614,55.056170143457386,-5.778866308855257,1.4370778684567245,5,-1.6299991607666016,-4.084999084472649,-6.189999580383301,-8.48499870300293,-2.5999984741210938,3,-0.07704872913271132,-1.055058200984132,67.08999633789061,-2.7674946770759403,67.12999725341797,-1.5882238544736489,66.41999816894531,-0.07704872913271132
7379,2002-05-10,67.0,67.44999694824219,66.5,67.30000305175781,263300.0,-0.0053444270648691505,2.1667048142214083,-1.153848411044988,76.59572104976262,61.00326599612259,-1.0838974989785584,-2.111107540871899,-4.27301417388469,-7.277423080503723,9.986558029257745,0.9499969482421875,1.1661869364292414,1.7989997863769531,-1.1884174603235635,4.786417033077463,0.3052911630266948,3.2927084097272115,-2.3239900175510684,34.831489569626264,-32.15222337867552,1.4937086233502563,5,-1.269998550415039,-2.404998779296861,-6.159999847412109,-8.124998092651367,-2.029998779296889,4,-0.07208957956798046,-6.642734530393694,67.36000061035156,-1.055058200984132,67.08999633789061,-2.7674946770759403,67.12999725341797,-0.07208957956798046
7380,2002-05-13,67.91999816894531,67.91999816894531,66.75,66.87999725341797,231000.0,0.013731315954407686,1.2499944980376334,-3.4666344539952187,74.03722764019587,64.03386678549064,-1.552644872486681,-2.9226214422461965,-5.147595655830671,-8.074826551731562,9.854670969175348,1.1699981689453125,1.2515958743076538,2.554998016357416,-0.6546076959375853,5.7646037286524106,0.9501951602099155,4.159800872504917,-2.825908944937126,85.54186965713687,17.665497581788614,1.6048028561474976,5,-2.1899967193603516,-3.3249969482421733,-7.079998016357422,-9.04499626159668,-3.1699981689453125,0,-0.08627792923489241,2.1667048142214083,67.0,-6.642734530393694,67.36000061035156,-1.055058200984132,67.08999633789061,-0.08627792923489241
7381,2002-05-14,69.48999786376953,69.69999694824219,68.23000335693361,68.30000305175781,453900.0,0.023115426047553456,-1.2105263157894997,1.1442247735025493,77.05815502815156,66.28477256064552,-2.536579008983722,-4.3643309672548725,-6.670084918138528,-9.54027903776408,9.72047950115186,1.779998779296875,1.3572175726386746,3.9014976501464815,0.2071211245862088,7.595874175706747,2.054309387366345,5.748685912926618,-4.0279989071892,93.4375223517631,25.21667496331108,1.8471882627801337,5,-1.8849983215332031,-3.779998779296875,-8.689998626708984,-10.414997100830078,-4.319999694824219,1,-0.08260178500828874,1.2499944980376334,67.91999816894531,2.1667048142214083,67.0,-6.642734530393694,67.36000061035156,-0.08260178500828874
7382,2002-05-15,68.75,69.69999694824219,68.19999694824219,69.23999786376953,383100.0,-0.01064898383246815,1.1276655610326225,-0.4117647058823529,75.809901394711,67.96458825049069,-1.4330888036479053,-3.4507802234018783,-5.865372685480949,-8.69402579473661,9.87316095648323,1.5,1.5642391333038006,2.938999938964841,-0.9590351235562764,6.837035001485958,0.9899824077042751,4.8880174702254,-2.694681324587009,70.31256705528932,0.6764316198217983,1.9490175312605604,5,-0.7100028991699219,-2.94000244140625,-7.867500305175781,-8.624998092651367,-4.990001678466797,2,-0.07447271173650583,-1.2105263157894997,69.48999786376953,1.2499944980376334,67.91999816894531,2.1667048142214083,67.0,-0.07447271173650583
7383,2002-05-16,67.97000122070311,69.01999664306639,67.55000305175781,68.73999786376953,261700.0,-0.011345436789772956,1.2105263157894997,1.5714285714286005,68.54164216255025,68.78964665808661,-0.549394473489329,-2.473091904845134,-5.030000792620967,-7.802446645820112,10.252319177738132,1.4699935913085795,1.9102898421372458,1.953001022338853,-1.9441438180481043,5.85014586272581,0.004428602145367222,3.9015734425323387,-1.404427587094034,45.93758195646428,-22.729649245115546,1.9485724201934793,5,0.06999588012696734,-2.160003662109361,-6.280002593994126,-7.225002288818345,-2.970001220703111,3,-0.06723553939605087,1.1276655610326225,68.75,-1.2105263157894997,69.48999786376953,1.2499944980376334,67.91999816894531,-0.06723553939605087
7384,2002-05-17,68.56999969482422,68.56999969482422,67.25,67.84999847412111,243200.0,0.008827401255634415,2.6666596024244478,-0.9350705969779182,73.34013926176445,70.70192871312565,-1.02869045174792,-2.892991746173365,-5.566190119739083,-8.283847905842478,10.493328512527174,1.3199996948242188,2.072944319300632,2.3444995880126953,-1.633742090330017,6.322741266355408,0.355378748841332,4.333620427184059,-1.5656067971665095,61.69496873238125,-7.965641806585275,1.9891208391713568,5,-0.470001220703125,-2.7600021362304688,-6.880001068115234,-7.825000762939453,-3.6200027465820312,4,-0.05556362221890654,1.2105263157894997,67.97000122070311,1.1276655610326225,68.75,-1.2105263157894997,69.48999786376953,-0.05556362221890654
7385,2002-05-20,67.26000213623047,68.47000122070311,66.75,68.47000122070311,244700.0,-0.01910452915887395,1.8429793753980648,-1.680551434747608,64.52488875233448,70.93787584148464,0.4615268373118653,-1.2526360043891174,-4.201776681587901,-6.864061779377153,11.049937598474582,1.8199996948242188,2.0447585423691237,0.7840019226074162,-2.7459010080111597,4.313904853225999,-0.9809495427018788,2.548953387916711,2.4399948120117188,17.28822589238146,-54.902992264506494,1.7649514653092906,5,0.839996337890625,-1.4500045776367188,-5.570003509521484,-6.515003204345703,-3.7300033569335866,0,-0.03404699439183956,2.6666596024244478,68.56999969482422,1.2105263157894997,67.97000122070311,1.1276655610326225,68.75,-0.03404699439183956
7386,2002-05-21,66.80000305175781,68.11000061035156,66.58000183105469,66.87000274658203,269900.0,-0.006839117898642888,-4.999970080931082,0.05785103123009961,56.590695311058646,70.03381389798152,0.972010914738334,-0.6071808479848073,-3.6803017863586263,-6.293119957087555,11.412872456701484,1.529998779296875,1.9857697710506983,0.1865028381347713,-3.154704332076605,3.527710008346155,-1.484100746970924,1.8571064232404666,2.8409939575195295,7.051332211745373,-60.23884086523324,1.6706035851056913,5,1.2999954223632812,-0.9900054931640625,-5.110004425048828,-6.055004119873047,-3.8600044250488352,1,-0.030688667037476525,1.8429793753980648,67.26000213623047,2.6666596024244478,68.56999969482422,1.2105263157894997,67.97000122070311,-0.030688667037476525
7387,2002-05-22,67.41000366210939,67.59999847412111,66.5,66.59999847412111,362300.0,0.00913174524676208,-1.1782101931516555,-11.571553133514985,52.54605329502384,68.78271376617252,0.4606156865894775,-1.0463662975312502,-4.1795286529683295,-6.78989948991741,12.115640162778167,1.099998474121108,2.0642308610144795,0.6540031433105611,-2.559089424442945,3.867095711064067,-0.9525431405661919,2.260549427187314,2.10855354003904,36.11130453737728,-26.185020009076027,1.606546283876754,5,0.6899948120117045,-1.6000061035156392,-5.5400047302246165,-6.485004425048835,-4.660003662109389,2,-0.03322957085705014,-4.999970080931082,66.80000305175781,1.8429793753980648,67.26000213623047,2.6666596024244478,68.56999969482422,-0.03322957085705014
7388,2002-05-23,69.08999633789061,69.34999847412111,67.34999847412111,67.59999847412111,522000.0,0.024922008374337556,-1.0100524090126919,1.8394917537133841,59.217865586142516,66.8518409368814,-1.0595980845446178,-2.448658580323965,-5.651827716493216,-8.35006370744756,13.127710305209167,2.0,2.0504114267239117,2.077996063232405,-1.0140601484535665,5.170052274918369,0.5319679573894263,3.6240241690753834,-2.589996337890611,90.87711314264203,29.889746892746267,1.5460281058429834,5,-0.989997863769517,-3.279998779296861,-6.559997558593722,-8.164997100830057,-6.479995727539048,3,-0.07714572729589664,-1.1782101931516555,67.41000366210939,-4.999970080931082,66.80000305175781,1.8429793753980648,67.26000213623047,-0.07714572729589664
7389,2002-05-24,68.58999633789061,69.66000366210939,68.51999664306639,69.65000152587889,388300.0,-0.007236937711715963,1.1111056167392517,-0.7114138978069435,60.28436341126161,65.32374491144425,-0.3468091515546803,-1.706964562279353,-4.948240925296602,-7.7371953300346235,14.350036623121476,1.1400070190429972,2.0084203554353337,1.3689964294433423,-1.5423217181156161,4.280314577002301,-0.08666264433614401,2.8246555032228287,-2.089996337890611,66.13904796855459,5.7681819157070535,1.4556590737794806,5,-0.48999786376951704,-2.779998779296861,-6.059997558593722,-7.664997100830057,-7.719997406005838,4,-0.05233994065556491,-1.0100524090126919,69.08999633789061,-1.1782101931516555,67.41000366210939,-4.999970080931082,66.80000305175781,-0.05233994065556491
7390,2002-05-28,67.80000305175781,68.83999633789061,67.59999847412111,68.83999633789061,403500.0,-0.011517616683358711,1.3846266707748391,0.9811209397064723,53.15149074889487,62.667448880415726,0.47424470731937163,-0.6510684198686789,-4.019927998383977,-6.842571770193473,15.307234989573576,1.2399978637695028,1.9480759503407512,0.3890029907226591,-2.1030190803349456,2.8810250617802637,-0.8570080448061361,1.6350140262514543,-1.173602905273441,41.13928940481116,-15.661326096453024,1.2460110355288,5,0.29999542236328125,-1.9900054931640625,-5.097503662109361,-6.8750038146972585,-6.77000427246093,1,-0.04203548636037613,1.1111056167392517,68.58999633789061,-1.0100524090126919,69.08999633789061,-1.1782101931516555,67.41000366210939,-0.04203548636037613
7391,2002-05-29,66.45999908447266,67.48999786376953,66.30000305175781,67.30000305175781,336800.0,-0.019764069424336284,-1.0517222101642298,0.807701336619874,47.35960585462442,59.50630493151722,1.496630249343923,0.9262322187493908,-2.581081035680299,-5.416802365923623,15.788025267332294,1.5,1.7708466692186704,-1.0715007781982422,-3.0617942995133802,0.9187927431168958,-2.066647538855804,-0.07635401754068027,3.200004577636733,4.761785822952646,-48.8269225065482,0.9951467606575675,5,1.5200042724609375,-0.6500015258789062,-3.635000228881829,-4.909999847412102,-3.7099990844726562,2,-0.04408667387207843,1.3846266707748391,67.80000305175781,1.1111056167392517,68.58999633789061,-1.0100524090126919,69.08999633789061,-0.04408667387207843
7392,2002-05-30,64.05999755859375,66.05000305175781,63.90999984741211,66.0,687500.0,-0.03611197049263315,1.0980335691953267,2.3095158082124594,38.26455474341652,56.14218410716903,3.5329160703038838,3.3889361435211214,-0.11388964899079213,-2.9497090648844164,16.60231540041604,2.549999237060547,1.5101873086216386,-3.4010021209716825,-5.763791307269926,-1.0382129346734388,-4.582396714120804,-2.2196075278225607,5.532806091308601,2.60865411598927,-48.696164648810054,1.1813945931491243,5,2.725004196166992,2.440000534057617,-1.3074989318847585,-2.479997634887681,-2.529998779296868,3,-0.017483593109105966,-1.0517222101642298,66.45999908447266,1.3846266707748391,67.80000305175781,1.1111056167392517,68.58999633789061,-0.017483593109105966
7393,2002-05-31,65.37000274658203,65.41000366210939,64.20999908447266,64.59999847412111,744900.0,0.020449660285891458,1.8235199080888342,-0.39690891930155003,44.570290877909756,52.94553428674074,2.028650061491348,2.0609454966273972,-1.3407420652308275,-4.185601133633725,16.692845633214215,1.3500061035156392,1.0708737067838712,-2.0124969482421875,-4.546300230981899,0.521306334497524,-3.2793985896120432,-0.7455953068723318,3.995488751220705,25.39133792290861,-26.840708834780603,1.266901641369854,5,1.414999008178711,1.129995346069336,-2.5425033569335938,-3.4250030517578125,-5.2700042724609375,4,-0.04007958752486085,1.0980335691953267,64.05999755859375,-1.0517222101642298,66.45999908447266,1.3846266707748391,67.80000305175781,-0.04007958752486085
7394,2002-06-03,63.9000015258789,65.38999938964844,63.9000015258789,65.09999847412111,401600.0,-0.02248739726081772,-1.4833360883994586,-1.558428947942113,37.08226463719409,49.896353829502914,3.0916698404287004,3.455285501177194,0.24185550527652566,-2.641298793691746,16.390065474937323,1.4899978637695384,0.6257572669386775,-3.321998214721681,-6.29677246175148,-0.3472239676918818,-4.809385338236574,-1.8346110912067886,5.247270305908209,0.0,-46.03498025025382,1.4873871235148994,6,2.8800010681152415,2.599996566772468,-1.0725021362304616,-1.9550018310546804,-4.99000167846679,0,-0.02018780727266334,1.8235199080888342,65.37000274658203,1.0980335691953267,64.05999755859375,-1.0517222101642298,66.45999908447266,-0.02018780727266334
7395,2002-06-04,63.40999984741211,64.12999725341797,62.95000076293945,63.54999923706055,282800.0,-0.007668257695867875,-1.2264136005067081,0.11666645473849976,29.005519985942513,46.83133434893446,3.3281020909022914,3.9086204934297513,0.822705558863376,-2.0720654886942853,16.688027761997578,1.1799964904785156,0.27079728062511776,-3.6614999771118164,-7.078769457073264,-0.24423049715037592,-5.37013471709254,-1.9528652371310926,5.422435766020513,10.132144894730253,-28.67131630726562,1.7086347399807202,6,2.8950023651123047,2.914999008178711,-0.5825004577636719,-1.4650001525878906,-5.909999847412109,1,-0.04005678791420153,-1.4833360883994586,63.9000015258789,1.8235199080888342,65.37000274658203,1.0980335691953267,64.05999755859375,-0.04005678791420153
7396,2002-06-05,63.58000183105469,63.97000122070313,63.099998474121094,63.6500015258789,285500.0,0.0026809964367082717,1.450715122339082,0.49999999999994926,31.416248585599803,44.48357827010956,2.9651232132051604,3.6459553509801594,0.7525585473932779,-2.1612025621303204,17.002092301296063,0.8700027465820384,-0.22167245351087672,-3.313998222351074,-7.0704308450729485,0.44243440037080717,-5.1922145337120185,-1.43578191099013,4.781838994338486,20.322600095736526,-13.896390559975764,1.8782163113609394,6,2.7250003814697266,2.744997024536133,-0.75250244140625,-1.6350021362304688,-4.800003051757805,2,-0.040106998715314535,-1.2264136005067081,63.40999984741211,-1.4833360883994586,63.9000015258789,1.8235199080888342,65.37000274658203,-0.040106998715314535
7397,2002-06-06,62.04999923706055,64.09999847412111,61.93000030517578,63.72000122070313,322000.0,-0.024064211228865262,-1.2722495730934151,23.857275204362196,29.808997117119304,41.21592621799587,4.084366528241489,5.037277956859697,2.3573472393005375,-0.5462759856053907,17.354434279771695,2.1699981689453267,-0.6041266459751569,-4.592000961303711,-8.92503404411221,-0.25896787849520564,-6.75851750270796,-2.425484419899462,5.8788943833363305,3.4482418428039177,-28.078551166361535,2.1665165414042513,6,3.7450027465820312,3.7649993896484375,0.7775001525878906,-0.10499954223632812,-3.1599998474121094,3,0.011281237252962928,1.450715122339082,63.58000183105469,-1.2264136005067081,63.40999984741211,-1.4833360883994586,63.9000015258789,0.011281237252962928
7398,2002-06-07,62.16999816894531,62.349998474121094,61.08000183105469,61.6500015258789,605900.0,0.0019339070646289258,1.8863650156489773,-0.3113748655149522,27.432999336597746,37.565774654144334,3.2179378997861363,4.752167018370315,2.3005636416435067,-0.5687736103800489,17.718539811164995,1.2699966430664062,-0.8606165754597725,-4.2125019073486385,-8.965751341086417,0.5407475263891328,-6.589126624217528,-1.8358771904797493,5.159006119929458,25.289952559654466,-2.3207696385675796,2.376624716868887,6,2.7900009155273438,3.220001220703125,0.7574996948242188,-0.125,-3.8799972534179688,4,-0.010294344675855549,-1.2722495730934151,62.04999923706055,1.450715122339082,63.58000183105469,-1.2264136005067081,63.40999984741211,-0.010294344675855549
7399,2002-06-10,62.16999816894531,62.54999923706055,61.95000076293945,62.1500015258789,400300.0,0.0,-1.857148047229791,0.03845533107385735,30.225319032519437,35.018422241213734,2.471383769802898,4.608017592125876,2.384747490668417,-0.46166017581457197,18.516824654640264,0.5999984741210938,-1.137012577961272,-3.9710018157959013,-9.070351126836528,1.128347495244732,-6.5206764713162215,-1.4213271602755881,4.409125824991051,35.7376384862258,6.539413608500155,2.549674655520316,6,2.115001678466797,3.220001220703125,1.4174995422363281,0.5349998474121023,-3.6899986267089844,0,-0.033295797905591895,1.8863650156489773,62.16999816894531,-1.2722495730934151,62.04999923706055,1.450715122339082,63.58000183105469,-0.033295797905591895
7400,2002-06-11,62.06000137329102,63.45000076293945,61.95000076293945,62.5,785600.0,-0.0017692906368659278,-3.545455596335578,-22.00362457076634,31.070281528913526,33.20849731613474,1.8791477891046853,4.486514314158704,2.592925519405945,-0.2268576459050351,18.828764678960408,1.5,-1.6785259080455006,-3.7879987716674677,-9.124836256960826,1.5488387136258979,-6.456417514314147,-1.1195800290207885,3.859227961099542,32.45035203884436,0.43207647367903235,2.6684187426466814,6,1.5050010681152273,3.3299980163574148,1.967498779296868,1.084999084472642,-4.479999542236335,1,-0.05075735507854162,-1.857148047229791,62.16999816894531,1.8863650156489773,62.16999816894531,-1.2722495730934151,62.04999923706055,-0.05075735507854162
7401,2002-06-12,63.75,63.79999923706055,61.9000015258789,62.06000137329102,673300.0,0.02723168851614477,1.1229059089543316,-3.840917957743472,36.54410267371029,33.01733597505628,-0.2633885123943216,2.471137143652868,1.025026986454094,-1.7886204504030516,18.128195394993607,1.8999977111816477,-2.206729542628267,-1.8110002517700252,-6.936350901374851,3.314350397834801,-4.373675576572438,0.7516750730323878,1.5885220339902588,88.41063366991926,54.55920126741553,2.5626753248024117,6,-0.5049972534179616,1.6399993896484375,0.6225004196166992,-0.6049995422363352,-9.950000762939453,2,-0.0980392156862745,-3.545455596335578,62.06000137329102,-1.857148047229791,62.16999816894531,1.8863650156489773,62.16999816894531,-0.0980392156862745
7402,2002-06-13,63.63000106811523,64.37999725341797,63.599998474121094,64.0,494700.0,-0.0018823361864278576,-2.6278665401027297,-0.21893445712751317,27.32560994735782,31.101260316106057,-0.23557192453544218,2.3061277524495623,1.2708281461720858,-1.5306803389487058,17.265306150956036,0.779998779296875,-2.6330423195633585,-1.674999237060554,-6.638595356738982,3.288596882617874,-4.156797296899761,0.80679882277866,1.1974985415227692,77.27281134330684,48.543074988697605,2.481798059839213,6,-0.39500045776366477,1.7599983215332102,0.742499351501472,-0.4850006103515625,-10.770000457763665,3,-0.07622194259633075,1.1229059089543316,63.75,-3.545455596335578,62.06000137329102,-1.857148047229791,62.16999816894531,-0.07622194259633075
7403,2002-06-14,63.4000015258789,63.68999862670898,62.790000915527344,63.38000106811523,468700.0,-0.003614639924178431,2.000019073656078,-0.0540554473003196,27.952451452566166,30.086836628925177,-0.35135289760694377,2.2938043965933375,1.6529861563452997,-1.1578865147265418,17.047584188824825,0.8999977111816335,-2.9218230665723723,-1.6764987945556769,-6.543350282896576,3.190352693785229,-4.109924538726126,0.7569269496147726,0.9799957275390696,60.4839751675084,34.97905516292997,2.433425744170453,6,-0.670001983642571,1.9899978637695384,0.9824972152710032,-0.24500274658202414,-9.5,4,-0.07113567867012671,-2.6278665401027297,63.63000106811523,1.1229059089543316,63.75,-3.545455596335578,62.06000137329102,-0.07113567867012671
7404,2002-06-17,64.76000213623047,64.80000305175781,63.5,63.5,370500.0,0.02145111321166837,-1.0634934090620098,62.99866488651536,37.68234173967343,31.050927934895277,-1.7618061737896298,0.667980886082006,0.4005757739194422,-2.3925596448624304,16.786450176972828,1.4000015258789134,-2.8478062893865683,-0.12599830627441122,-4.706953971850126,4.454957359301304,-2.4164761390622687,2.164479526513446,-3.6800003051757812,98.62065881102527,71.99135126347319,2.2904778327878565,6,-1.8199996948242188,0.6299972534179688,-0.25750064849853516,-1.4850006103515554,-7.660003662109375,0,-0.0999073657701971,2.000019073656078,63.4000015258789,-2.6278665401027297,63.63000106811523,1.1229059089543316,63.75,-0.0999073657701971
7405,2002-06-18,64.97000122070311,65.30000305175781,64.73000335693361,65.0,346200.0,0.003242728189398303,-1.2353169972773927,-0.02380851463207527,43.35416159061544,32.37736271323035,-1.9302324324080757,0.29262735951992624,0.2921869524977012,-2.5058736566364814,16.79414115164745,0.5699996948242045,-2.9771236056089947,0.198500823974598,-4.245026751147364,4.64202839909656,-2.02326296358639,2.420264611535579,-3.8155993652343625,90.2940681484137,58.38300508930506,2.221763787560981,6,-1.7799987792968608,0.4199981689453267,0.19250011444093218,-1.6949996948241974,-9.280002593994134,1,-0.09989228192285615,-1.0634934090620098,64.76000213623047,2.000019073656078,63.4000015258789,-2.6278665401027297,63.63000106811523,-0.09989228192285615
7406,2002-06-19,64.75,65.65000152587889,64.25,64.40000152587889,355300.0,-0.0033861969612062337,-3.3076868903834207,-11.667090539160766,53.820608813423,35.045319568375206,-1.7062433346029593,0.37015073241150276,0.5946389330878077,-2.197309023320919,17.035486865233835,1.400001525878892,-2.8597675153152124,0.08099975585938068,-4.258875717654064,4.420875229372832,-2.0889379808973416,2.250937492616103,-3.4297740966796866,68.5314218947574,31.5541659995275,2.1699377367567245,6,-1.3849983215332102,0.6399993896484375,0.41250133514404297,-1.4749984741210866,-9.110000610351562,2,-0.11073356245475385,-1.2353169972773927,64.97000122070311,-1.0634934090620098,64.76000213623047,2.000019073656078,63.4000015258789,-0.11073356245475385
7407,2002-06-20,65.16999816894531,65.73999786376953,64.65000152587889,64.75,365300.0,0.0064864582076495925,-2.5161449104153206,1.1999999999999513,48.77147056121979,37.41626081555543,-1.8295210061736071,-0.23849523339825396,0.19532753720960727,-2.5322682763573425,17.333283059094796,1.0899963378906392,-2.5587349255382676,0.6129981994628935,-3.5406554566125976,4.7666518555383846,-1.4638286285748592,2.689825027500639,-3.589985728271486,80.67795645809518,40.490468971984136,2.076826828037747,6,-1.3499984741210938,0.220001220703125,1.4875011444091797,-1.125,-3.7399978637695312,3,-0.17446676770512437,-3.3076868903834207,64.75,-1.2353169972773927,64.97000122070311,-1.0634934090620098,64.76000213623047,-0.17446676770512437
7408,2002-06-21,63.7599983215332,65.69000244140625,63.7599983215332,64.90000152587889,399000.0,-0.021635720224463695,-2.385962622764309,-2.7143051771116826,49.133643324773914,39.51718573691704,-0.1902698476022806,0.7923445759026606,1.6271424115485047,-1.0440862665228394,16.78059510037599,1.9300041198730469,-2.349395473691139,-0.5305017471313533,-4.102842728310392,3.0418392340476785,-2.3166722377208657,1.2556687434581661,-1.8471870470117224,11.607078994962551,-32.27323624040201,1.7861704905895175,6,0.060001373291015625,1.6100044250488281,3.164999008178711,0.2849998474121094,-2.1699981689453125,4,-0.1709535445125704,-2.5161449104153206,65.16999816894531,-3.3076868903834207,64.75,-1.2353169972773927,64.97000122070311,-0.1709535445125704
7409,2002-06-24,65.0,65.15000152587889,63.7599983215332,63.7599983215332,444800.0,0.01944795657323639,-1.2419376174786503,-1.0877177131958173,59.00340039512154,42.62086561094015,-1.1025660450190529,-0.7698724719296877,0.4083404020558561,-2.2138686612673695,16.034229532475432,1.390003204345689,-1.9306261549633206,0.8889997482299776,-2.084249890085374,3.8622493865453364,-0.5976250709277053,2.3756245673876535,-2.7810137983386767,62.626361876137906,13.879094753211525,1.4866248191576783,6,-1.1800003051757812,0.37000274658203125,1.924997329711914,-0.9550018310546875,-2.7900009155273438,0,-0.17076920729417078,-2.385962622764309,63.7599983215332,-2.5161449104153206,65.16999816894531,-3.3076868903834207,64.75,-0.17076920729417078
7410,2002-06-25,64.94999694824219,66.0,64.94999694824219,65.5,465800.0,-0.0007692777193509803,-2.818171729782217,-0.4435502478011684,57.86449633289743,44.98979823973872,-0.669959218461031,-0.9953652174151202,0.47778717977044494,-2.098812688745703,15.791207362604545,1.0500030517578125,-1.4614978266572791,0.9814970016479521,-1.4757183998582377,3.438712403154142,-0.24711069910514993,2.210104702401047,-2.4493298136122093,53.12489888505338,0.7497947008406811,1.2286077007530953,6,-0.5549964904785156,0.42000579833984375,2.0050010681152344,-0.904998779296875,-4.349998474121094,1,-0.12086218387934111,-1.2419376174786503,65.0,-2.385962622764309,63.7599983215332,-2.5161449104153206,65.16999816894531,-0.12086218387934111
7411,2002-06-26,63.52999877929688,64.69999694824219,62.9900016784668,64.59999847412111,516400.0,-0.02186294435205105,1.6929130547095719,1.9454431960050067,58.60465384484027,48.46524756168122,0.7996406882693989,0.20434676868627122,1.8888791379206609,-0.6108200732952085,16.864444171243377,1.9599952697753906,-1.0784487970365646,-0.2920011520385657,-2.455601027241805,1.8715987231646736,-1.3738010896401889,0.7897987855630504,-0.6793983581299017,17.94011302155899,-38.94577837035223,1.081799937601618,6,0.8650016784667898,1.8400039672851491,3.4249992370605398,0.5149993896484304,-4.849998474121101,2,-0.12340626952983347,-2.818171729782217,64.94999694824219,-1.2419376174786503,65.0,-2.385962622764309,63.7599983215332,-0.12340626952983347
7412,2002-06-27,62.93999862670898,63.70000076293945,62.2400016784668,63.45000076293945,772700.0,-0.009286953627019034,1.8910811811184216,0.47663764643807344,54.24476740640421,51.386616000996554,1.4320682112639602,0.744297742898695,2.4861446962076954,0.06582997846791017,17.400991058544367,1.4599990844726562,-0.6965082335271688,-0.8260013580322365,-3.0214077846331904,1.3694050685687174,-1.9237045713327134,0.2717018552682404,3.0600013732910227,18.61694842344357,-40.5196677059689,1.0977032133004765,6,1.1800022125244212,2.430004119873054,4.014999389648445,1.1049995422363352,-5.989997863769524,3,-0.11598346673561477,1.6929130547095719,63.52999877929688,-2.818171729782217,64.94999694824219,-1.2419376174786503,65.0,-0.11598346673561477
7413,2002-06-28,62.75,63.5,62.75,62.93999862670898,599500.0,-0.0030187262607970222,-6.894793904471259,0.3725447664068503,53.13176120475297,53.10321816378317,1.698816478656525,0.7672874679115438,2.6958579369681672,0.33059734723887857,17.966533606343866,0.75,-0.4953713256868326,-0.8849998474121108,-2.9881456082945874,1.2181459134703658,-1.9365727278533456,0.16657303302913107,3.1748000335693405,13.563791202046142,-46.52780500884703,1.0515728804412396,6,1.3700008392333984,2.6200027465820312,4.204998016357422,1.2949981689453125,-3.990001678466797,4,-0.021035851710346165,1.8910811811184216,62.93999862670898,1.6929130547095719,63.52999877929688,-2.818171729782217,64.94999694824219,-0.021035851710346165
7414,2002-07-01,62.61000061035156,63.29999923706055,62.54999923706055,62.7599983215332,413500.0,-0.0022310659704930513,-4.555546136565931,0.7894673439476674,52.96016904575458,54.170552325465295,1.6782517849551937,0.8492283848180193,2.8366206531765386,0.5446717557977365,18.433409700529257,0.75,-0.1666995234513564,-0.9604991912841783,-3.108080320833949,1.1870819382655924,-2.034289756059067,0.11329137349071061,3.2411034561157237,9.840401517357387,-51.52736718708864,1.0737905647748855,7,1.510000228881836,2.7600021362304688,4.344997406005859,1.43499755859375,-2.6700019836425852,0,-0.016291334416550507,-6.894793904471259,62.75,1.8910811811184216,62.93999862670898,1.6929130547095719,63.52999877929688,-0.016291334416550507
7415,2002-07-02,60.86999893188477,62.56999969482422,60.11000061035156,62.540000915527344,586200.0,-0.027791114223038482,1.8439303299383254,11.133516441596047,34.58243564740599,52.03297752924118,3.1016816530291393,2.518297184072658,4.626494004371203,2.3426762792947216,18.80736276049813,2.5,0.1320867811516564,-2.573500823974605,-5.038064918779973,-0.10893672916923691,-3.805782871377282,-1.341218776571921,4.908883086822506,16.5577108473789,-39.679567308786176,1.2322820474026839,7,2.1850013732910085,3.604999542236321,6.084999084472649,3.1749992370605398,1.8100013732910085,1,0.02201413136358643,-4.555546136565931,62.61000061035156,-6.894793904471259,62.75,1.8910811811184216,62.93999862670898,0.02201413136358643
7416,2002-07-03,61.02999877929688,61.4900016784668,59.709999084472656,60.86999893188477,407500.0,0.002628550192536716,2.2962838685067033,-0.09580817806163397,36.14071432434931,50.629560169588906,2.6356763448851837,2.274054238949198,4.461224931388493,2.21968484729657,19.25227270886842,1.7800025939941406,0.19993844191532162,-2.2860008239746037,-4.974498358278659,0.40249671032945145,-3.630249591126635,-0.9417520568225797,4.522127983076167,33.082685201562384,-19.64716424066662,1.344248767152027,7,1.825000762939446,2.5699996948242116,5.92499923706054,3.0149993896484304,1.8100013732910085,2,-0.007045720363370811,1.8439303299383254,60.86999893188477,-4.555546136565931,62.61000061035156,-6.894793904471259,62.75,-0.007045720363370811
7417,2002-07-05,62.75,63.0,61.0,61.0,167500.0,0.0281828814534828,-1.2857142857142858,10.937510430822783,47.01011333192493,50.39361239260569,0.5993235320872685,0.6421052712240254,2.739391246885347,0.5526579596286041,18.76018853289537,2.0,0.18739701161808853,-0.6009996414184542,-3.237831423852441,2.0358321410155327,-1.9194155326354547,0.7174162497985392,2.4515991016990313,80.2110865744832,27.286342643403742,1.3184158912169945,7,0.10499954223632812,0.13000106811523438,4.145000457763672,1.2949981689453125,-0.009998321533203125,4,-0.06486055290556525,2.2962838685067033,61.02999877929688,1.8439303299383254,60.86999893188477,-4.555546136565931,62.61000061035156,-0.06486055290556525
7418,2002-07-08,61.52999877929688,62.97000122070313,61.29999923706055,62.72999954223633,389100.0,-0.019442250529133398,-1.0120507676504535,-0.6857147216796834,34.94873091141014,47.72087133885998,1.64245519290656,1.909607513131938,3.9623659569691014,1.8058243090006343,17.87352813909989,1.6700019836425852,0.011596837969726437,-1.7890008926391516,-4.500651719523724,0.9226499342454204,-3.144826306081434,-0.43317547919686916,3.3421043213685735,50.69636817458794,3.405126886523419,1.3558254134422842,7,1.325000762939446,1.325000762939446,5.112501144409173,2.5149993896484304,0.9600028991699148,0,-0.07443520408289805,-1.2857142857142858,62.75,2.2962838685067033,61.02999877929688,1.8439303299383254,60.86999893188477,-0.07443520408289805
7419,2002-07-09,60.099998474121094,62.15999984741211,60.099998474121094,61.52999877929688,335100.0,-0.02324070101650877,-1.8811201869468024,1.1916661633388883,29.623427275936905,44.582974776975476,2.5750935034344735,3.3482434206628113,5.364599565961697,3.250632449644982,17.27655586745788,2.0600013732910156,-0.19963699709693117,-3.1155012130737276,-6.1505424528460395,-0.08045997330141574,-4.633021832959884,-1.5979805931875717,4.462378385572791,11.854081493041948,-28.758421850478527,1.5175206198861557,7,2.104999542236328,2.7550010681152344,6.542501449584961,3.9449996948242188,3.19000244140625,1,-0.022296176149902758,-1.0120507676504535,61.52999877929688,-1.2857142857142858,62.75,2.2962838685067033,61.02999877929688,-0.022296176149902758
7420,2002-07-10,58.90999984741211,60.1500015258789,58.81999969482422,60.1500015258789,524900.0,-0.01980031043131214,1.1451613399413776,0.867133855831141,27.39938368437693,41.11572253692399,3.1494116628449476,4.5219970177868305,6.525648785060213,4.440845530257285,17.52100758679846,1.3300018310546804,-0.36310495544903176,-4.1479997634887695,-7.715706821326705,-0.5802927056508338,-5.931853292407737,-2.3641462345698017,5.3612343457685085,2.153113541079176,-33.48500156252379,1.7838535289189679,7,2.3500003814697266,3.5,7.7300004959106445,5.134998321533203,5.130001068115234,2,0.017484277405614534,-1.8811201869468024,60.099998474121094,-1.0120507676504535,61.52999877929688,-1.2857142857142858,62.75,0.017484277405614534
7421,2002-07-11,57.5,58.79999923706055,56.20000076293945,58.79999923706055,531800.0,-0.023934813292552537,3.0,1.0483850624040618,22.42992038227038,37.58073953424246,4.038830328529734,5.733725810462971,7.888106034934509,5.831047272478969,18.320198055502345,2.7099990844726562,-0.7946865721872669,-5.245499610900879,-9.57215882963105,-0.9188403921707078,-7.408829220265957,-3.0821700015357933,6.335135433312104,19.117637984066903,-10.376143215051634,2.163329609365085,7,2.3500003814697266,3.6000003814697266,8.815000534057617,6.5449981689453125,6.229999542236328,3,0.090086961829144,1.1451613399413776,58.90999984741211,-1.8811201869468024,60.099998474121094,-1.0120507676504535,61.52999877929688,0.090086961829144
7422,2002-07-12,58.77999877929688,59.83000183105469,57.45000076293945,58.75,1169400.0,0.022260848335597938,1.2347376640495158,-0.023075997617285467,31.930338879592085,35.22502594255791,2.3542540825587537,4.291789199856403,6.528680341445259,4.5758556546222735,19.339996916804616,2.3800010681152344,-1.224226431764592,-3.7230007171630817,-8.372542468978814,0.9265410346526508,-6.047771593070955,-1.3982298412552154,4.291623186977958,38.10927388341233,6.090511539719387,2.324770875907867,7,0.9700012207031179,2.3200016021728445,7.535001754760735,5.26499938964843,6.450004577636726,4,0.06907113742099957,3.0,57.5,1.1451613399413776,58.90999984741211,-1.8811201869468024,60.099998474121094,0.06907113742099957
7423,2002-07-15,58.88999938964844,59.04999923706055,55.9900016784668,58.75,1022400.0,0.0018713952472946271,12.304363690644022,4.6668362156652226,25.849802872150036,32.212763034379634,1.8317603091120063,4.033379967945564,6.291503639325242,4.485486167527085,20.124021838992217,3.05999755859375,-1.5920751447589367,-3.387500000000003,-8.284734107696181,1.5097341076961683,-5.836117053848085,-0.9388829461519208,3.494460456292863,47.00159759816202,18.075631183026157,2.4486170538480856,7,0.6050014495849609,2.105001449584961,6.915000915527344,5.154998779296875,5.5900039672851705,0,0.0653761645223434,1.2347376640495158,58.77999877929688,3.0,57.5,1.1451613399413776,58.90999984741211,0.0653761645223434
7424,2002-07-16,58.290000915527344,59.61000061035156,57.0,58.95000076293945,766800.0,-0.010188461204612587,1.6363648623915075,-4.714305177111717,24.77273646793627,31.122796458882988,1.9607135638087883,4.346665040274743,6.749251503915303,5.100708406550723,21.604823281543148,2.6100006103515625,-1.9204054188728108,-3.6639984130859347,-8.722874145396304,1.3948773192244417,-6.193436279241126,-1.13456054693075,3.3271239503170165,55.28844522653902,28.20802737130564,2.529437866155187,7,1.2049999237060547,2.7049999237060547,6.884998321533203,5.754997253417969,5.809997558593764,1,0.07205353743304976,12.304363690644022,58.88999938964844,1.2347376640495158,58.77999877929688,3.0,57.5,0.07205353743304976
7425,2002-07-17,58.47999954223633,59.9000015258789,58.16999816894531,58.290000915527344,482600.0,0.0032595406368980395,-7.046450147707178,-0.2878767736901425,28.90559594220649,30.31889441642268,1.5601023310652025,3.842530564077542,6.438521413166583,4.912024128689509,23.427689677354525,1.7300033569335866,-2.2511752575278763,-3.1494997024536104,-8.226371169045223,1.9273717641380088,-5.687935435749424,-0.6110639691578044,2.461870541122721,63.682812300301684,33.98196109346834,2.538435733295809,7,1.0150012969970703,2.5150012969970703,6.357500076293945,5.564998626708984,6.530002593994141,2,0.08225036612418335,1.6363648623915075,58.290000915527344,12.304363690644022,58.88999938964844,1.2347376640495158,58.77999877929688,0.08225036612418335
7426,2002-07-18,57.58000183105469,59.84000015258789,57.5,58.72999954223633,555800.0,-0.0153898378629711,-2.5725155718108725,-6.052663280261811,28.175899863534426,28.226204031045956,2.144801745936718,4.403603243348471,7.181951492555356,5.782728320558107,25.140324671826654,2.3400001525878906,-2.626783435068269,-3.690997505187987,-8.851983215228529,1.469988204852548,-6.271490360208254,-1.1105046501677194,2.76764404371729,40.66496712628412,9.167077233520857,2.5804928550202684,7,1.8999996185302734,3.414999008178711,6.897499084472656,6.464996337890625,6.089996337890625,3,0.1121917137728985,-7.046450147707178,58.47999954223633,1.6363648623915075,58.290000915527344,12.304363690644022,58.88999938964844,0.1121917137728985
7427,2002-07-19,53.79999923706055,57.599998474121094,53.5,57.58000183105469,723100.0,-0.06564783733569568,1.1465983748573232,3.2869653193571393,21.80213810551109,26.765471497057177,5.053126014346276,7.681977992957563,10.759523955317704,9.513394862041125,27.36387980447203,4.099998474121094,-2.783817294353028,-6.902500152587891,-12.718444315796546,-1.0865559893792351,-9.810472234192218,-3.994528070983563,6.100002288818352,4.6874869614870684,-27.87772454615275,2.907972081604327,7,4.030000686645508,5.950000762939453,10.517501831054688,10.244998931884766,10.549999237060561,4,0.18457249899616035,-2.5725155718108725,57.58000183105469,-7.046450147707178,58.47999954223633,1.6363648623915075,58.290000915527344,0.18457249899616035
7428,2002-07-22,52.86000061035156,54.59000015258789,52.06000137329102,54.04999923706055,831800.0,-0.01747209368102476,1.2290733648479857,0.31481423547161436,20.755845618017617,25.780184646177258,5.178529070147668,8.183056012346782,11.473291537405998,10.39872922129966,29.285834277428645,2.529998779296868,-3.0252075212666227,-7.297498893737796,-13.897111654307821,-0.6978861331677777,-10.597305274022808,-3.997692513452783,6.979999542236328,10.204071702683207,-24.19321571419748,3.29980638028501,7,3.2450008392333984,6.170000076293945,11.452499389648438,11.18499755859375,11.79000091552733,0,0.23401442685870166,1.1465983748573232,53.79999923706055,-2.5725155718108725,57.58000183105469,-7.046450147707178,58.47999954223633,0.23401442685870166
7429,2002-07-23,53.9000015258789,54.5,52.45000076293945,53.099998474121094,1052600.0,0.019674629275802102,1.0499992370605469,-0.6722722478850786,28.177838014598976,25.866679571757487,3.538703075273915,6.607608676209644,10.226085755969997,9.29247178621025,31.311653558308716,2.049999237060547,-3.5396719877713565,-5.702498054504403,-12.4526511504394,1.0476550414305876,-9.077574602471898,-2.3274215065369077,4.695198822021496,23.46938924459737,-12.639847170047982,3.375076547967496,7,2.079999923706062,5.129999160766609,10.159997940063484,10.144996643066413,9.219997406005874,1,0.19628945327533898,1.2290733648479857,52.86000061035156,1.1465983748573232,53.79999923706055,-2.5725155718108725,57.58000183105469,0.19628945327533898
7430,2002-07-24,57.099998474121094,57.5,53.61000061035156,54.099998474121094,1058500.0,0.05936914392675452,1.0473664555869209,3.749985694939857,39.66333129722217,27.78150300675213,0.061415367407384736,2.9400959449922084,6.8221372420836275,6.057086907670907,33.454735055829325,3.8899993896484375,-3.774321161654761,-2.1100011825561538,-8.45146626769332,4.231463902581012,-5.28073372512474,1.0607313600124328,0.44957003784180216,64.78146390256336,27.1207836310326,3.1707325425685844,7,-1.1199970245361328,1.930002212524414,7.06500244140625,6.944999694824219,5.620002746582038,2,0.12259194723398381,1.0499992370605469,53.9000015258789,1.2290733648479857,52.86000061035156,1.1465983748573232,53.79999923706055,0.12259194723398381
7431,2002-07-25,55.68999862670898,57.45000076293945,54.79999923706055,57.349998474121094,1357300.0,-0.024693518127695935,1.8494572272959398,-0.5533332824707055,31.12298404905171,27.691796914469865,1.3272393723474138,3.934343029714576,7.956982636677495,7.414677848959506,34.622122256170954,2.6500015258789062,-3.8654681100352377,-3.1280010223388715,-9.312397125018428,3.0563950803406854,-6.22019907367865,-0.03580297099909302,-3.6299972534179545,65.52345041613945,31.871789156945454,3.0921980513397767,7,0.29000282287598367,3.3400020599365305,8.600002288818366,9.674999237060554,7.4300003051757955,3,0.1673550680436111,1.0473664555869209,57.099998474121094,1.0499992370605469,53.9000015258789,1.2290733648479857,52.86000061035156,0.1673550680436111
7432,2002-07-26,55.63999938964844,56.20000076293945,55.04999923706055,55.70000076293945,748800.0,-0.0008978135804184051,1.1698113886559687,0.03614540891949824,33.2002214396975,28.508510088641806,0.9889920976566984,3.5936518866239098,7.7494293294041725,7.423740083031568,35.49458824098461,1.1500015258789062,-3.8289465556125393,-2.813000297546388,-8.83255435725495,3.206553762162173,-5.822777327400672,0.19677673230789594,-3.472198028564449,65.80880367837882,32.89574100782575,3.0097770298542823,7,0.34000205993652344,3.3900012969970703,8.73750114440918,9.724998474121094,6.010002136230462,4,0.14432061228222826,1.8494572272959398,55.68999862670898,1.0473664555869209,57.099998474121094,1.0499992370605469,53.9000015258789,0.14432061228222826
7433,2002-07-29,61.43000030517578,62.13000106811523,56.70000076293945,56.75,1379200.0,0.10406184362044657,-1.271967235093944,-77.99821984868714,53.037922182934764,31.649086279197192,-4.920234672575923,-2.4246221891403934,1.7889915496173217,1.6252567915854996,35.478187629446175,6.49000167846679,-3.429925304498269,3.0430006027221665,-2.8046727744843167,8.890673979928657,0.11916391411892135,5.966837291325412,-9.156554956054684,92.76858738769704,54.82917487975098,2.923836688603245,7,-4.334999084472656,-2.3999996185302734,3.174999237060547,3.9599990844726562,1.4799995422363281,0,0.04753374824091128,1.1698113886559687,55.63999938964844,1.8494572272959398,55.68999862670898,1.0473664555869209,57.099998474121094,0.04753374824091128
7434,2002-07-30,61.59000015258789,62.08000183105469,59.6500015258789,61.43000030517578,967700.0,0.0026045880940461785,3.263146447154892,0.03418799935443589,56.42378045769799,34.706662336474025,-5.099130173323978,-2.808973526176729,1.4375573077546875,1.4577784894931796,35.36231150481389,2.4300003051757884,-3.275528214244787,3.254000473022458,-2.4547380514648722,8.962738997509781,0.39963121077879293,6.108369735266123,-8.92229257470703,93.66196142589087,49.08097614653133,2.8543692622436625,7,-4.494998931884766,-2.559999465942383,3.0050010681152344,3.799999237060547,-1.0900001525878906,1,0.04968341233495566,-1.271967235093944,61.43000030517578,1.1698113886559687,55.63999938964844,1.8494572272959398,55.68999862670898,0.04968341233495566
7435,2002-07-31,62.209999084472656,62.599998474121094,60.4000015258789,61.599998474121094,702400.0,0.010066551880966612,2.165464624842208,3.8125074505877024,61.733933598772,38.43533275150042,-5.737775052867882,-3.5030383236408227,0.6716130585955966,0.8360658957074207,34.2462681046615,2.1999969482421946,-3.037764530165177,3.806999397277835,-2.056320893938647,9.670319688494317,0.8753392516695939,6.738659542886076,-9.163799766982422,95.000007335957,45.248375881136255,2.9316601456082396,7,-4.879999160766602,-3.1799983978271484,2.3850021362304688,3.1800003051757812,-0.20999908447265625,2,0.014627871094748945,3.263146447154892,61.59000015258789,-1.271967235093944,61.43000030517578,1.1698113886559687,55.63999938964844,0.014627871094748945
7436,2002-08-01,60.599998474121094,63.0,60.47999954223633,61.75,469300.0,-0.025880093779866553,-2.625901531368352,-1.8852465167471295,54.46078490037652,42.06407128426324,-4.08379169104667,-2.031036284225806,2.128780341821809,2.440561849406123,32.97669867828808,2.520000457763672,-2.7498800733949196,2.21849880218506,-3.6072955173514742,8.044293121721594,-0.6943983575832107,5.131395961953331,-6.980571207233005,69.81130445839702,17.819183559452263,2.912897159768267,8,-3.069997787475586,-2.219999313354492,4.282503128051758,4.790000915527344,1.0100021362304688,3,0.034983544553839785,2.165464624842208,62.209999084472656,3.263146447154892,61.59000015258789,-1.271967235093944,61.43000030517578,0.034983544553839785
7437,2002-08-02,58.68000030517578,61.0099983215332,57.81999969482422,61.0,463700.0,-0.03168313889917407,1.726498819724298,2.0173883622033664,49.52724186117451,45.260893089058456,-1.563150310007316,-0.45490963856309463,3.8508183934960982,4.364113067836698,32.91335398650788,3.1899986267089844,-2.617142773121664,0.5020006179809542,-4.953879648499111,5.957880884461019,-2.2259395152590784,3.229940751220987,-4.310127219638737,31.42856796852814,-20.319284390083713,2.7279401332400335,8,-0.9549999237060547,-0.7999992370605469,6.20250129699707,6.709999084472656,3.3699989318847656,4,0.07566459788033386,-2.625901531368352,60.599998474121094,2.165464624842208,62.209999084472656,3.263146447154892,61.59000015258789,0.07566459788033386
7438,2002-08-05,56.95000076293945,59.29999923706055,56.84000015258789,58.68000030517578,400900.0,-0.029481927969310817,-1.5230749969188995,0.7456895559494486,47.129390355938824,47.3666211269851,0.9029866927230472,0.9637889676952938,5.304514092520179,6.12484529272691,32.959292201314675,2.4599990844726562,-2.438927584439135,-0.9989990234374986,-6.242837601251708,4.244839554376711,-3.6209183123445996,1.6229202654696024,-1.8897175242453699,1.7857242382526208,-47.46888364243382,2.6219192889071032,8,1.3549995422363281,0.8299999237060547,7.795001029968262,8.439998626708984,4.939998626708984,0,0.08252854609262794,1.726498819724298,58.68000030517578,-2.625901531368352,60.599998474121094,2.165464624842208,62.209999084472656,0.08252854609262794
7439,2002-08-06,58.7599983215332,59.849998474121094,57.849998474121094,57.849998474121094,432000.0,0.03178222184979518,-3.3956051326550716,-0.5260116116769458,50.56089518259813,48.577461558693535,-0.16217628647678595,-1.0031788215098345,3.249667194334222,4.355140128330632,32.42648450846632,2.8999977111816406,-1.682150692784063,0.8779985427856474,-4.283720828901139,6.039717914472433,-1.7028611430577456,3.4588582286290404,-3.064537741934643,31.168802215992375,-15.58902065807133,2.5808596858433925,8,0.1400012969970703,-1.0799980163574219,5.985003471374512,6.630001068115234,1.960002899169929,1,0.07062630436390083,-1.5230749969188995,56.95000076293945,1.726498819724298,58.68000030517578,-2.625901531368352,60.599998474121094,0.07062630436390083
7440,2002-08-07,59.93999862670898,60.33000183105469,58.5,59.5,325900.0,0.020081693990507743,1.999990619635604,0.4835150554807908,54.6751136134698,51.194364843628875,-1.0023666642124098,-2.2156555260330677,1.8589487344625368,3.192844366849407,31.320308085983704,1.8300018310546875,-0.709621912861472,2.0064989089965763,-3.2185707784760424,7.231568596469195,-0.6060359347397366,4.619033752732889,-3.660174893478299,50.32465180049369,2.68061866745731,2.6125348437363103,8,-0.9149990081787038,-2.4099979400634695,4.805003166198738,5.45000076293946,0.06000137329102273,2,0.00934269913448893,-3.3956051326550716,58.7599983215332,-1.5230749969188995,56.95000076293945,1.726498819724298,58.68000030517578,0.00934269913448893
7441,2002-08-08,62.68000030517578,62.9000015258789,59.79999923706055,60.45000076293945,666600.0,0.04571240809548294,1.3220973675751044,5.068196596239125,68.34711485063643,55.09957522262211,-2.957585545202619,-4.793449529402508,-1.0210776495124563,0.473407185516848,29.302008886140285,3.1000022888183523,0.15613583118836516,4.487500572204588,-1.1447590201314526,10.11976016454063,1.671370776036568,7.303630368372609,-5.862562470603557,96.36961764278212,41.50352781261529,2.816129796168022,8,-2.8299999237060547,-5.149999618530273,1.0849990844726562,2.2249984741210938,-2.770000457763672,3,-0.010848760399888357,1.999990619635604,59.93999862670898,-3.3956051326550716,58.7599983215332,-1.5230749969188995,56.95000076293945,-0.010848760399888357
7442,2002-08-09,62.84000015258789,63.45000076293945,61.88000106811523,62.599998474121094,475800.0,0.0025526459258631284,1.1506802427814933,0.10762409315389997,71.30657973541761,57.12942606178686,-2.2225888235205176,-4.884099061015817,-1.2447589364941507,0.33223690973994735,27.95973746908752,1.5699996948242259,0.6575446278381278,4.444500350952147,-1.5574480697348463,10.44644877163914,1.443526140608654,7.44547456129564,-5.527957344781441,90.77154986345577,29.00617033562979,3.000974210343495,8,-2.6949996948242188,-5.084999084472656,0.3874988555908203,1.8649978637695312,-3.5600013732910085,4,-0.01957351271880403,1.3220973675751044,62.68000030517578,1.999990619635604,59.93999862670898,-3.3956051326550716,58.7599983215332,-0.01957351271880403
7443,2002-08-12,62.7400016784668,63.11000061035156,61.209999084472656,61.75,338700.0,-0.001591318807738329,1.1965341371395055,4.124978145116427,69.66192912093088,58.60033146881273,-2.1425352917406,-4.723031518877207,-1.253148710171132,0.4503552804941364,26.032759426275874,1.9000015258789062,1.5118817554354465,4.152001762390135,-2.1558900173082662,10.459893542088537,0.9980558725409381,7.3059476522393325,-4.81416307514705,87.32145010207716,19.856298739838664,3.1539458898491994,8,-2.595001220703125,-4.9850006103515625,0.12749862670898438,1.964996337890625,-3.870002746582024,0,-0.010997807187548503,1.1506802427814933,62.84000015258789,1.3220973675751044,62.68000030517578,1.999990619635604,59.93999862670898,-0.010997807187548503
7444,2002-08-13,62.4900016784668,64.09999847412111,62.47999954223633,62.5,381700.0,-0.003984698650172369,-106.99059122695581,-0.010099297557441923,63.79929491563033,58.82981605957477,-1.9572724885302435,-4.366096780525538,-1.0692869273143373,0.7393997230712657,24.501559143934447,1.6199989318847798,2.3622459909623075,3.6920017242431626,-2.849444001600773,10.233447450087091,0.4212788613211984,6.962724587165127,-4.011746859185081,71.25004938671896,3.3031024665608726,3.270722862921965,8,-2.0200023651122976,-4.410001754760728,0.36499786376953125,2.214996337890625,-5.870002746582024,1,-0.00960157261485739,1.1965341371395055,62.7400016784668,1.1506802427814933,62.84000015258789,1.3220973675751044,62.68000030517578,-0.00960157261485739
7445,2002-08-14,63.290000915527344,63.4000015258789,59.04999923706055,61.45000076293945,1267400.0,0.012802035774888143,3.223300377580728,-184.0309042350248,70.08457863813254,60.56579314154766,-2.892097585142295,-5.045976166121704,-1.9116953118036477,-0.025607997882346467,23.042718391557536,4.350002288818352,2.388719664747981,4.251500892639157,-2.58762917805727,11.090630963335578,0.8319358572909437,7.671065927987371,0.8099975585937642,83.96044196107172,15.058101582765147,3.4195650353482114,8,-2.8200016021728445,-5.210000991821275,-0.7600021362304688,1.4149971008300781,-5.590000152587891,2,-0.04060672551189204,-106.99059122695581,62.4900016784668,1.1965341371395055,62.7400016784668,1.1506802427814933,62.84000015258789,-0.04060672551189204
7446,2002-08-15,64.04000091552734,64.27999877929689,62.25,63.20000076293945,810800.0,0.011850213132419185,2.0757653260275424,0.45652178420010575,71.40673704480268,62.9968481619508,-3.4674574827660365,-5.572921316969435,-2.7017442889912147,-0.7333452862217271,21.18122294407642,2.029998779296889,2.3392308824032852,4.6785009384155245,-2.4736248461763353,11.830626723007384,1.1024380461195946,8.254563830711454,-4.990001678466797,95.41113031021563,25.038592254961273,3.5760628922959303,8,-3.480001449584954,-5.870000839233384,-2.205000877380371,0.21999740600585938,-7.19000244140625,3,-0.06308558491209815,3.223300377580728,63.290000915527344,-106.99059122695581,62.4900016784668,1.1965341371395055,62.7400016784668,-0.06308558491209815
7447,2002-08-16,63.72999954223633,64.15000152587889,62.5,63.6500015258789,385600.0,-0.004840745922223277,2.586952104920614,0.09523571645906177,58.1329560001241,64.21946656686028,-2.643805121677026,-4.722996041158112,-2.386895756176159,-0.3870852115747283,18.200089007515892,1.650001525878892,2.1043643333439235,3.87199954986572,-3.028794348769182,10.772793448500622,0.4216026005482689,7.322396499183171,-4.680000305175781,89.48376127724512,21.037681696011475,3.4503969493174496,8,-2.6650009155273366,-5.559999465942369,-3.2549991607666016,-0.7800006866455078,-9.0,4,-0.05994036909246414,2.0757653260275424,64.04000091552734,3.223300377580728,63.290000915527344,-106.99059122695581,62.4900016784668,-0.05994036909246414
7448,2002-08-19,65.23000335693361,65.40000152587889,63.38000106811523,63.599998474121094,566900.0,0.023536855883753205,1.0507606153083737,20.375566258164408,61.75711664077949,65.46349117332488,-3.1802070565555027,-5.532403145499778,-3.8683908141374985,-1.8489249995194896,14.758567128264868,2.0200004577636648,2.2072744676667284,4.7535032272338995,-1.7099180510860776,11.216924505553877,1.5217925880739145,7.9852138663938845,-6.075404129028335,97.32286444613362,30.7417934194318,3.2317106391599872,8,-3.280002593994162,-6.500001907348647,-4.805003166198745,-2.2800045013427876,-7.980003356933608,0,-0.09121576378095142,2.586952104920614,63.72999954223633,2.0757653260275424,64.04000091552734,3.223300377580728,63.290000915527344,-0.09121576378095142
7449,2002-08-20,64.48000335693361,64.94000244140625,64.09999847412111,64.5,287600.0,-0.011497776504717616,-1.153838629850292,-0.012267842432403368,57.27099354165185,65.75192227645621,-1.7137117336916887,-4.162551663665155,-3.108215512459495,-1.0549947669754047,11.131061130252245,1.1300048828125,2.590396769266661,3.474503135681168,-2.4302853175390737,9.37929158890141,0.5221089090710436,6.426897362291292,-5.075588037109391,85.51184508129549,21.595069962192532,2.952394226610122,8,-2.2550029754638885,-5.750001907348647,-4.2350025177002095,-1.6350040435791158,-4.980003356933608,1,-0.08700378618149662,1.0507606153083737,65.23000335693361,2.586952104920614,63.72999954223633,2.0757653260275424,64.04000091552734,-0.08700378618149662
7450,2002-08-21,64.09999847412111,64.54000091552734,63.45000076293945,64.40000152587889,387700.0,-0.005893375667320511,2.7586093499250217,15.002670736369408,62.169675978981545,65.06554017960566,-0.7616500568135365,-3.4058555483037125,-2.7186951572103766,-0.626117199850178,9.034730540152532,1.0900001525878906,3.2169377980922604,2.7444982528686666,-3.0135894643706393,8.502585970107965,-0.1345456057509864,5.6235421114883195,-4.455759706054707,58.73008184035511,-4.257618734844982,2.8790438586196494,8,-1.8749980926513885,-5.369997024536147,-3.8549976348877095,-1.2549991607666158,-4.969997406005881,2,-0.11669266334313899,-1.153838629850292,64.48000335693361,1.0507606153083737,65.23000335693361,2.586952104920614,63.72999954223633,-0.11669266334313899
7451,2002-08-22,65.01000213623047,65.19999694824219,63.5,64.15000152587889,293100.0,0.014196625331851731,1.741952155936208,-2.866639540206819,73.67238937386514,65.32840791721095,-1.4599105377974837,-3.775393832199441,-3.6628948787799374,-1.480342690063793,6.886328246972118,1.6999969482421875,3.687809289811753,3.1885017395019517,-2.1308438853733946,8.507847364377298,0.5288289270642821,5.848174551939628,-5.135532857851565,86.55175226053622,18.763533136927663,2.6596728124376736,8,-2.7850017547607493,-6.280000686645508,-4.76500129699707,-2.1650028228759766,-8.03000259399414,3,-0.11244425677717529,2.7586093499250217,64.09999847412111,-1.153838629850292,64.48000335693361,1.0507606153083737,65.23000335693361,-0.11244425677717529
7452,2002-08-23,63.66999816894531,65.01000213623047,63.5,65.01000213623047,241600.0,-0.02061227385406228,1.2537278591640713,-1.5581430421745275,75.88593891847871,66.01996456138293,0.01140995388942656,-1.9003912852027796,-2.3694944666999262,-0.09050893642955771,4.621823624281158,1.5100021362304688,3.952366638286456,1.446997833251956,-3.05762611176894,5.951621778272852,-0.8053141392584848,3.699309805762404,-3.574507600666408,14.356288866941147,-59.22870076546892,2.2523119725104466,8,-1.444997787475593,-4.939996719360352,-3.432497024536133,-0.8249988555908203,-3.0399971008300852,4,-0.10711480903027004,1.741952155936208,65.01000213623047,2.7586093499250217,64.09999847412111,-1.153838629850292,64.48000335693361,-0.10711480903027004
7453,2002-08-26,64.34999847412111,64.58999633789061,63.02999877929688,63.9000015258789,236700.0,0.010680074206558698,2.3548598805539713,-0.3358176238492049,73.58646360703722,67.10742774931703,-0.4651061962117282,-2.477435610103342,-3.0817428213807005,-0.7031263477426108,4.844942605937291,1.5599975585937287,3.6396440309617546,1.9809982299804858,-2.603970983620002,6.5659674435809805,-0.311486376819758,4.27348283678073,-4.0423274675382,60.82953035235932,-17.372269269062848,2.292484606800247,8,-2.1249980926513885,-5.619997024536147,-5.559998512268081,-2.750000000000014,-5.599998474121108,0,-0.14949493644127343,1.2537278591640713,63.66999816894531,1.741952155936208,65.01000213623047,2.7586093499250217,64.09999847412111,-0.14949493644127343
7454,2002-08-27,64.65000152587889,65.55999755859375,64.34999847412111,64.59999847412111,470800.0,0.0046620521969154005,-3.3999722569012714,0.11111864636661972,71.46761251510486,67.26109818009172,-0.4766125507593273,-2.673508988954282,-3.455016338265011,-0.964773220554278,5.224405772693761,1.209999084472642,3.248141055820625,2.1280012130737163,-2.550778948696532,6.806781374843965,-0.21138886781140798,4.4673912939588405,-4.138637298524145,64.03176000868419,-16.965294960315703,2.3393900808851242,8,-0.745002746582017,-5.6450023651122905,-7.082500457763658,-3.7700023651122905,-5.999999999999993,1,-0.1144625112331471,2.3548598805539713,64.34999847412111,1.2537278591640713,63.66999816894531,1.741952155936208,65.01000213623047,-0.1144625112331471
7455,2002-08-28,63.11999893188477,64.44999694824219,62.599998474121094,64.40000152587889,301800.0,-0.023665932836547166,1.6811699566283445,-25.598489472092243,52.25408642693801,65.13302588921788,1.1474007142229752,-1.1297592952253481,-2.0243435853980216,0.589808934040704,5.460086543248949,2.0500030517577983,2.889963977597816,0.5524986267089886,-4.131202690932319,5.236199944350297,-1.7893520321116583,2.8943492855296427,-2.305716704655687,17.56758846620794,-58.94506123344601,2.3418506588206536,8,0.9099998474121023,-3.5349998474121165,-5.614997863769538,-2.239999771118171,-5.569999694824226,2,-0.05735106136157031,-3.3999722569012714,64.65000152587889,2.3548598805539713,64.34999847412111,1.2537278591640713,63.66999816894531,-0.05735106136157031
7456,2002-08-29,62.72000122070313,63.0,60.90999984741211,62.79999923706055,638200.0,-0.006337099460557605,7.708342274038576,0.06249832362275846,49.40000648497301,64.16269816531221,1.4979957367534453,-0.5932068512929973,-1.723279307848955,1.0030487997043807,5.783924796261226,2.2099990844726634,2.7511141701356863,0.046500778198250714,-4.544760902496201,4.637762458892702,-2.2491300621489714,2.342131618545473,2.839996337890618,38.92477987545227,-34.30600584700706,2.295630840347225,8,0.5149974822997976,-2.5400028228759837,-5.215000152587898,-1.8400020599365305,-6.180000305175788,3,-0.05723852172698762,1.6811699566283445,63.11999893188477,-3.3999722569012714,64.65000152587889,2.3548598805539713,64.34999847412111,-0.05723852172698762
7457,2002-08-30,63.11999893188477,64.20999908447266,62.099998474121094,62.20000076293945,548000.0,0.006377514403644646,-2.767848992854272,-11.50026226694117,51.84464358198701,63.06131226989082,1.1201673710099058,-0.6782922369365565,-2.233142105228957,0.5849033089127218,5.580080920556366,2.1100006103515625,2.421258273649883,0.22449855804443786,-3.965568300154068,4.414565416242944,-1.870534871054808,2.319531987143691,2.3469986724853484,47.52688542530629,-22.933352454228867,2.0950334290992525,8,0.11499977111815696,-2.8150005340576243,-5.614997863769538,-2.239999771118171,-5.479999542236335,4,-0.09727502366206242,7.708342274038576,62.72000122070313,1.6811699566283445,63.11999893188477,-3.3999722569012714,64.65000152587889,-0.09727502366206242
7458,2002-09-03,61.6500015258789,62.95000076293945,61.04999923706055,62.95000076293945,599500.0,-0.023288932681893804,1.923080986070478,-1.4130454613304995,46.35417097833934,61.84833198507831,2.267375936542635,1.2246603028668304,-0.8469009999610719,2.036483301594039,5.1790436280403425,2.069999694824226,1.9328864873459892,-1.480498886108407,-4.675624703919105,1.7146269317022984,-3.0780617950137596,0.11706402279694572,3.7258561233520666,15.914022423867886,-52.197188724277716,1.5975629089053514,9,1.5849971771240305,-0.5200023651122976,-4.145000457763665,-0.7700023651122976,-6.440002441406243,1,-0.016545019181151255,-2.767848992854272,63.11999893188477,7.708342274038576,62.72000122070313,1.6811699566283445,63.11999893188477,-0.016545019181151255
7459,2002-09-04,62.90999984741211,63.02999877929688,61.099998474121094,61.65999984741211,499600.0,0.02043792847278847,1.5906081506628214,-0.9615390258431167,48.41402087381933,60.31992586228252,0.8507138706155857,0.30726450572257846,-2.2177162814066165,0.757543255122684,4.970329833557446,1.9300003051757884,1.8612248333901675,-0.42800064086914347,-2.880846208705819,2.024844926967532,-1.6544234247874812,0.7984221430491942,2.376540645782484,56.49722141102965,-9.21222378758602,1.226422783918338,9,0.3249988555908203,-1.710000991821289,-4.847498893737793,-2.030000686645508,-4.790000915527337,2,-0.06612620978385264,1.923080986070478,61.6500015258789,-2.767848992854272,63.11999893188477,7.708342274038576,62.72000122070313,-0.06612620978385264
7460,2002-09-05,60.5,62.29999923706055,60.36000061035156,62.0,614500.0,-0.038308692628478025,-1.1797752327395545,-1.2,37.023470990433054,56.24782381967894,3.0132239411748785,2.9105971900920338,0.05278938608996242,3.1335966397570374,5.046817557070637,2.549999237060547,1.5188881254727988,-2.8660005569457994,-5.163380945983789,-0.5686201679078096,-4.014690751464798,-1.717310362426808,4.699009680278948,3.636349224278527,-55.90705741247499,1.1486901945189942,9,2.4599990844726562,0.6999988555908203,-2.4374990463256836,0.3600025177002095,-0.7999992370605469,3,-0.030578487175555336,1.5906081506628214,62.90999984741211,1.923080986070478,61.6500015258789,-2.767848992854272,63.11999893188477,-0.030578487175555336
7461,2002-09-06,62.0,62.7400016784668,60.849998474121094,61.0,501700.0,0.024793388429751984,-1.9076904116342124,-0.6666666666666666,44.16723535529255,52.723523423769365,1.1637325930466247,1.4303774129485944,-1.5263729416483969,1.6019604999488735,5.213303835917514,2.240001678466797,1.3292459491188993,-1.3320005416870089,-3.6914177423441004,1.0274166589700755,-2.5117091420155475,-0.15229194135846313,3.0054493174818475,42.59740362683725,-12.615175140081377,1.1797086003285435,9,0.9599990844726562,-0.8000011444091797,-3.8199996948242188,-1.1399974822997905,-1.6100006103515625,4,-0.07177420585386218,-1.1797752327395545,60.5,1.5906081506628214,62.90999984741211,1.923080986070478,61.6500015258789,-0.07177420585386218
7462,2002-09-09,61.61000061035156,62.0,60.75,62.0,415100.0,-0.0062903127362651245,5.410266442349075,-0.3899993896484375,36.80757867529988,48.63698065357633,1.3754329537197947,1.8166438570359276,-1.202679484063367,1.9692309907760475,5.212116707382019,1.25,1.063919263064271,-1.6604999542236314,-4.1352188511382195,0.8142189426909567,-2.897859402680922,-0.4231405057663409,3.20963075884508,46.81651150696349,-2.942605609877795,1.237359448457294,9,1.3499984741210938,-0.4100017547607422,-3.655000686645508,-0.749998092651353,0.48999786376953125,0,-0.08229182997236284,-1.9076904116342124,62.0,-1.1797752327395545,60.5,1.5906081506628214,62.90999984741211,-0.08229182997236284
7463,2002-09-10,62.04999923706055,62.290000915527344,61.08000183105469,61.79999923706055,290900.0,0.007141675415517801,2.3150507404659133,-0.6410266442349075,40.9395870059137,45.244977819221766,0.6424275003660966,1.3937603200920563,-1.6991131442969234,1.5160165775421106,5.425962073318109,1.2099990844726562,0.537741413600898,-1.1860012054443345,-3.710595969920192,1.3385935590315228,-2.4482985876822596,0.07629617679359058,2.5912469017822986,63.295872123258924,17.313226287928067,1.2622973822379282,9,0.3549995422363281,-0.8500003814697266,-4.247498512268066,-1.1899967193603374,-0.6899986267089844,1,-0.0710717147725306,5.410266442349075,61.61000061035156,-1.9076904116342124,62.0,-1.1797752327395545,60.5,-0.0710717147725306
7464,2002-09-11,61.88999938964844,62.849998474121094,61.70000076293945,62.20000076293945,132500.0,-0.002578563245437482,-2.3333333333333335,-1.2400054931640625,41.62244626454725,44.063684467845015,0.4132014906338526,1.587918128146896,-1.5940578214757153,1.6529540973218246,5.193976950854427,1.1499977111816406,0.05213885368591065,-1.3160009384155273,-3.891664510918119,1.2596626340870642,-2.603832724666816,-0.028169152164231548,2.5799969280547543,61.44578682411627,16.37023024545067,1.2878317862512956,9,0.3950004577636719,-0.18500137329101562,-3.847498893737793,-1.029996871948228,0.0,2,-0.10793343627489294,2.3150507404659133,62.04999923706055,5.410266442349075,61.61000061035156,-1.9076904116342124,62.0,-0.10793343627489294
7465,2002-09-12,60.72000122070313,61.88000106811523,60.599998474121094,61.38999938964844,269800.0,-0.018904478598863794,-1.8131811931989514,2.1612748415676877,34.05203758768134,42.358354590368165,1.348798821018839,2.693609083925118,-0.43763845831595205,2.827181717171676,5.233765045499553,1.2900009155273438,-0.47491793799026283,-2.357499122619622,-5.161803859624392,0.44680561438514843,-3.759651491122007,-0.9553467541172367,3.585595268705994,5.333455403646149,-33.07066200346417,1.4021523685023862,9,1.5649986267089773,1.309997558593743,-2.4300012588501048,0.14000129699707742,0.8600006103515554,3,-0.04281953617503986,-2.3333333333333335,61.88999938964844,2.3150507404659133,62.04999923706055,5.410266442349075,61.61000061035156,-0.04281953617503986
7466,2002-09-13,60.0,61.0,59.25,60.599998474121094,452400.0,-0.01185772737530244,1.4999972752192086,0.895522558017728,35.697584460052084,40.56423691015317,1.8354049077945547,3.2627055092947685,0.2549794514945063,3.518527638598343,5.790024175652522,1.75,-1.027948432576622,-2.875500297546388,-5.956276504154928,0.2052759090621592,-4.415888400850662,-1.3351121942421145,4.147772654246822,20.83334216365482,-19.761175942416045,1.5403881033042721,9,1.1399993896484375,2.3049983978271484,-1.7224998474121094,0.8600025177002095,1.9000015258788991,4,-0.0049999872843424775,-1.8131811931989514,60.72000122070313,-2.3333333333333335,61.88999938964844,2.3150507404659133,62.04999923706055,-0.0049999872843424775
7467,2002-09-16,59.90999984741211,60.4000015258789,59.099998474121094,60.0,275500.0,-0.00150000254313154,1.9213446545140014,0.1500006357844945,31.862741889790627,38.95407812253664,1.5893152724118238,3.2167728977928505,0.2605366353591734,3.570915073016927,6.39683125751585,1.3000030517578054,-1.236889614363065,-2.774500465393068,-6.096437717069975,0.5474367862838463,-4.435469091231525,-1.1135318395546108,3.9439064475799057,21.60003662109375,-15.755980232371286,1.660968625838456,9,1.154998779296875,2.394998550415039,-1.2199993133544922,0.5399990081787109,1.7299995422363281,0,0.008012010406591052,1.4999972752192086,60.0,-1.8131811931989514,60.72000122070313,-2.3333333333333335,61.88999938964844,0.008012010406591052
7468,2002-09-17,59.27999877929688,60.709999084472656,59.16999816894531,60.29999923706055,369000.0,-0.0105157915159374,-1.4838690822281493,11.333319204848816,28.639593729932685,36.756919550993686,2.0649261771327616,3.560718984347531,0.8363633393019967,4.168678705014969,7.007129357121011,1.5400009155273438,-1.4169659097044232,-3.1070013046264577,-6.533167981515653,0.319165372262745,-4.820084643071063,-1.39391796618186,4.193594890025459,4.800008138021023,-27.976240412793107,1.713083338444601,9,1.6949996948242116,3.0249996185302663,-0.329998016357429,0.49500083923339133,3.0,1,0.04757084603397588,1.9213446545140014,59.90999984741211,1.4999972752192086,60.0,-1.8131811931989514,60.72000122070313,0.04757084603397588
7469,2002-09-18,58.86999893188477,59.09000015258789,57.599998474121094,58.5,501400.0,-0.006916326853152688,2.679010252570207,-0.3627438880723541,31.441030722167866,36.13664841007534,2.058006927333338,3.719587085808854,1.2324078674703713,4.536704121959978,7.866606942559964,1.6800003051757884,-1.6922163996170738,-3.2365009307861285,-6.854393975227445,0.3813921136551883,-5.045447453006787,-1.4275544085654701,4.253707121821471,29.672889907725597,-4.819485401768397,1.8089465222206575,9,1.354999542236321,2.709999084472649,0.0800018310546804,0.18500328063964133,3.670001983642571,2,0.04229661497612458,-1.4838690822281493,59.27999877929688,1.9213446545140014,59.90999984741211,1.4999972752192086,60.0,0.04229661497612458
7470,2002-09-19,56.61999893188477,58.22000122070313,56.61999893188477,58.22000122070313,499200.0,-0.03821980704642702,1.0,-4.324342993824214,27.06764609797814,34.236694048151506,4.134540256625094,5.671239083345206,3.480382705030074,6.737766507998479,9.066382124577297,2.25,-1.8610150724660883,-5.1125009536743065,-9.3552309332214,-0.8697709741272064,-7.233865943447853,-2.99113596390076,5.951336363862957,0.0,-32.530022170428325,2.121364989773549,9,3.114999771118157,4.469999313354485,2.655000686645515,2.410001754760735,8.340000152587884,3,0.0930766612006404,2.679010252570207,58.86999893188477,-1.4838690822281493,59.27999877929688,1.9213446545140014,59.90999984741211,0.0930766612006404
7471,2002-09-20,57.70000076293945,58.4000015258789,56.61999893188477,56.61999893188477,564500.0,0.019074564666699212,-2.2962955113805115,-0.6750001788136741,30.615165145335084,33.54864810037764,2.660185581517233,4.232513904281994,2.456319136538845,5.613811990456497,10.116160525954854,1.7800025939941264,-2.1542154365044723,-3.666999053955081,-7.979790826389589,0.6457927184794272,-5.823394940172335,-1.5106031677378269,4.157174169144724,26.40591175458334,-4.052490599822793,2.1563958862172545,9,2.0349979400634766,3.3899974822998047,1.5749988555908345,1.3299999237060547,6.710002899169936,4,0.06724438504006658,1.0,56.61999893188477,2.679010252570207,58.86999893188477,-1.4838690822281493,59.27999877929688,0.06724438504006658
7472,2002-09-23,56.849998474121094,57.68999862670898,56.25,57.45000076293945,357800.0,-0.014731408623556042,1.666669021422412,-0.5555567329292623,32.03591754315235,32.55935149340416,3.088794350539928,4.791019642102576,3.3122714132034474,6.391799332641469,11.270244886242935,1.4500007629394531,-2.112407011052184,-4.176001358032224,-8.790046302786266,0.4380435867218111,-6.483023830409245,-1.8689788856552028,4.3787153379391555,13.452883347217922,-18.066805957198717,2.307022472377018,9,2.700000762939453,4.055000305175781,2.5150012969970845,2.180002212524414,5.730003356933594,0,0.08883031112228856,-2.2962955113805115,57.70000076293945,1.0,56.61999893188477,2.679010252570207,58.86999893188477,0.08883031112228856
7473,2002-09-24,54.72999954223633,56.20000076293945,54.0,55.9000015258789,504300.0,-0.037291099187097054,1.485875925387127,1.9499958674270483,21.237694785615062,30.29437910685613,4.538530834752002,6.485894722771036,5.410162244986211,8.403252789451528,12.952859934883035,2.8499984741210938,-2.367677471514071,-5.815000343322751,-10.946700272593318,-0.6833004140521837,-8.380850307958035,-3.2491503786874674,5.801694336135483,14.341837335018095,-13.439278061969969,2.565849964635282,9,3.210000991821289,5.049999237060547,4.887499809265151,4.30000114440918,8.1500015258789,1,0.12625616490421332,1.666669021422412,56.849998474121094,-2.2962955113805115,57.70000076293945,1.0,56.61999893188477,0.12625616490421332
7474,2002-09-25,57.25,57.70000076293945,55.4900016784668,55.5,661500.0,0.04604422581474599,-1.4971788428298642,-1.4957239598446828,38.66015497305487,30.806392149675414,1.4428620083262444,3.5659052453289988,2.916223194946312,5.785544175191504,13.99017302302506,2.970001220703125,-2.445341774316873,-2.924999809265138,-7.874345740087776,2.0243461215574996,-5.399672774676461,-0.4503268438538157,2.236622857832323,73.86361074842613,41.25088827420268,2.4746729654113193,9,0.25,2.529998779296875,3.090001106262207,1.7800006866455078,4.990001678466797,2,0.08786024068640841,1.485875925387127,54.72999954223633,1.666669021422412,56.849998474121094,-2.2962955113805115,57.70000076293945,0.08786024068640841
7475,2002-09-26,59.5,59.70000076293945,57.95000076293945,58.04999923706055,659900.0,0.0393013100436681,-1.1212150636824132,0.8285718645368304,41.71087633805296,31.474535691675513,-1.1157248168164529,1.0865043123167482,0.7128419682850904,3.460945078028857,14.806881135284783,2.450000762939453,-2.59909175906391,-0.493999862670897,-5.250900771676157,4.262901046334356,-2.8724503171735236,1.8844505918317296,-5.5,96.49121515492018,62.4505600336651,2.378450454502627,9,-2.145000457763672,0.279998779296875,0.9775009155273438,-0.4699993133544922,4.680000305175781,3,0.05109245236180415,-1.4971788428298642,57.25,1.485875925387127,54.72999954223633,1.666669021422412,56.849998474121094,0.05109245236180415
7476,2002-09-27,59.13000106811523,59.959999084472656,58.68000030517578,59.47999954223633,890200.0,-0.00621846944344151,-1.047998046875,-0.2413781310097942,41.766270530909026,32.57492776291089,-0.9857785129144787,1.2371907493922691,1.1551354869134514,3.742099381269405,14.977899856991229,1.279998779296875,-2.789866926367395,-0.6844987869262766,-5.2763568028903265,3.907359229037766,-2.9804277949083016,1.6114302210557483,-5.0160010528564385,86.07385664672685,51.433065785980006,2.2959290079820227,9,-1.7750015258788991,0.6499977111816477,1.3474998474121165,-0.10000038146971946,4.1599998474121165,4,0.09859627788001424,-1.1212150636824132,59.5,-1.4971788428298642,57.25,1.485875925387127,54.72999954223633,0.09859627788001424
7477,2002-09-30,56.97999954223633,58.959999084472656,56.099998474121094,58.95000076293945,522900.0,-0.03636058662339936,1.8743755583074229,5.628599455040757,34.88372569126298,33.268720203058706,0.7877329678518947,3.060528515250823,3.4757983771098466,5.790490856866938,16.012092639197974,3.0300025939941335,-2.840622863535941,-2.5275003433227567,-7.008515229195467,1.9535145425499536,-4.768007786259112,-0.2869929003864016,-2.6321595642089832,50.0,18.199679527971934,2.2405074429363556,9,0.0,2.799999237060547,3.4975013732910156,2.0500011444091797,6.540000915527344,0,0.1303967037480509,-1.047998046875,59.13000106811523,-1.1212150636824132,59.5,-1.4971788428298642,57.25,0.1303967037480509
7478,2002-10-01,60.63000106811523,60.75,57.599998474121094,57.599998474121094,620700.0,0.06405759135138878,-1.0792071479559913,-1.5380714296779354,46.890429537421944,34.98532007142027,-2.9621320110702314,-0.7060041677355215,0.07269382137133107,2.054761097844299,16.41048278689891,3.770000457763672,-2.800936745083952,1.1735012054443317,-3.227342589594741,5.5743450004834045,-1.0269206920752012,3.3739231029638646,-6.0576747258300685,97.71865075710147,66.79035751933284,2.2004218975195364,10,-3.2550010681152273,-0.8500022888183523,-0.15250015258788352,-1.6000003814697195,3.020000457763672,1,0.03216230791005126,1.8743755583074229,56.97999954223633,-1.047998046875,59.13000106811523,-1.1212150636824132,59.5,0.03216230791005126
7479,2002-10-02,58.75,60.38000106811523,58.54999923706055,60.20000076293945,500300.0,-0.031007769008664976,1.022099936562273,-0.4785476968942359,45.30281261494565,37.01144968441666,-1.2303246459623978,0.8920989065263711,2.149309096182435,3.8429796716498004,16.866769657068694,2.0800018310546804,-2.759504768379216,-0.49849987030029297,-4.594774788844802,3.597775048244216,-2.5466373295725475,1.5496375889719616,-3.8070132382519475,56.989261425629834,21.88058250142032,2.048137459272253,10,-1.375,1.029998779296875,1.7275009155273438,0.2800006866455078,3.479999542236328,2,0.07029789052111024,-1.0792071479559913,60.63000106811523,1.8743755583074229,56.97999954223633,-1.047998046875,59.13000106811523,0.07029789052111024
7480,2002-10-03,58.6500015258789,60.79999923706055,58.5,59.0,515000.0,-0.0017021016871676675,-6.076904116342125,0.2413781310097942,46.683051426977514,38.79677038237693,-0.9075237214844876,0.8921339957714522,2.3456522958813153,3.8349926236147454,16.997738535644757,2.299999237060547,-2.6217781796667055,-0.5059984207153363,-4.566677569650487,3.5546807282198145,-2.5363379951829117,1.524341153752239,-3.3585939698357308,54.255375272811534,16.624624992531437,2.0303395744675767,10,-1.2500019073486257,0.5749969482421946,2.804997444152839,0.37999916076660867,2.7099990844726634,3,0.06121057219416848,1.022099936562273,58.75,-1.0792071479559913,60.63000106811523,1.8743755583074229,56.97999954223633,0.06121057219416848
7481,2002-10-04,57.54999923706055,59.84000015258789,56.849998474121094,59.04999923706055,325600.0,-0.018755366755327074,-1.0620690380917053,4.285732970027161,44.47565613303429,40.17896355903048,0.18881961517723767,1.730377143581883,3.5766590709383763,4.794448221659977,17.56147558890137,2.990001678466797,-2.5531950719351357,-1.3835006713867202,-5.27205536435774,2.5050540215843,-3.3277780178722267,0.5607766750987864,-1.8179043465359896,30.851075054562337,-8.443625905068352,1.9442773464855088,10,-0.14999961853027344,1.5550003051757812,4.257499694824219,1.480001449584961,2.1599998474121094,4,0.11520419037374552,-6.076904116342125,58.6500015258789,1.022099936562273,58.75,-1.0792071479559913,60.63000106811523,0.11520419037374552
7482,2002-10-07,56.540000915527344,58.349998474121094,55.95000076293945,57.6500015258789,270500.0,-0.01754992762680685,-1.0960670320334494,0.740000406901037,43.69825857534602,42.67458175788948,1.2853932525011231,2.4675829090390806,4.710238510145899,5.6684155596336865,18.221921616400007,2.3999977111816406,-2.2197346829260027,-2.1399990081787124,-5.954210941064993,1.674212924707568,-4.047104974621853,-0.23289304173557213,4.259998321533203,12.164955427018134,-30.192145031618686,1.9071059664431396,10,1.6049995422363281,2.5649986267089844,5.167497634887695,2.489999771118164,3.80999755859375,0,0.11938450461089878,-1.0620690380917053,57.54999923706055,-6.076904116342125,58.6500015258789,1.022099936562273,58.75,0.11938450461089878
7483,2002-10-08,57.63999938964844,58.52999877929688,55.2599983215332,56.52000045776367,475000.0,0.019455225615657934,1.2551745093834987,-1.00900749192385,47.25813794847555,43.62991319960288,0.716986757716569,1.0753944105261155,3.562493614332517,4.449855882517852,19.147533167198937,3.270000457763679,-1.968784279741186,-0.8195005416870131,-4.309525756005215,2.6705246726311884,-2.5645131488461175,0.9255120654720912,3.062999877929684,42.96030098920455,-0.9599054991463376,1.745012607159101,10,0.3899993896484375,0.875,4.129999160766602,1.3900012969970703,1.9099998474121094,1,0.10201251093648045,-1.0960670320334494,56.540000915527344,-1.0620690380917053,57.54999923706055,-6.076904116342125,58.6500015258789,0.10201251093648045
7484,2002-10-09,55.209999084472656,57.45000076293945,55.209999084472656,57.1500015258789,364800.0,-0.04215822919686196,-1.3092771747679723,-1.7321466888736692,46.88191160668232,44.20447267389503,3.159429110683348,3.1402906048939343,5.910368191722455,6.736380729850836,20.41950403183917,2.4300003051757812,-1.7413954722090352,-2.9155008316040067,-6.300175891811641,0.46917422860362734,-4.607838361707827,-1.2231633015001862,5.275280145263672,0.0,-47.43202225383877,1.6923375301038182,10,2.7950000762939453,3.3050003051757812,6.972499847412109,3.8200016021728516,6.569999694824226,2,0.15287090348421906,1.2551745093834987,57.63999938964844,-1.0960670320334494,56.540000915527344,-1.0620690380917053,57.54999923706055,0.15287090348421906
7485,2002-10-10,58.11999893188477,58.5,55.18999862670898,55.25,526900.0,0.05270784089236713,-1.214046498454341,-1.4793790309894694,50.85924330398953,45.21480298201509,0.03697877211372713,0.02689685503244732,2.9303763377475818,3.7192872664054804,21.073842554266577,3.3100013732910227,-1.0460281494514305,0.1244991302490277,-3.03267191011993,3.2816701706179856,-1.4540863899354548,1.7030846504335102,2.0487634891357374,63.01073857437037,12.385381925882186,1.5785855201844794,10,-0.1250000000000071,0.30500030517577414,4.097499847412102,0.9100017547607351,5.790000915527337,3,0.07071577229669912,-1.3092771747679723,55.209999084472656,1.2551745093834987,57.63999938964844,-1.0960670320334494,56.540000915527344,0.07071577229669912
7486,2002-10-11,59.70000076293945,61.5,58.15999984741211,58.6500015258789,603100.0,0.027185166209421352,-2.290636339548964,0.36585352886211814,55.66150588837957,47.523445226139145,-1.6244991154119433,-1.661941125212934,1.3492022485426034,2.0476370911384123,20.732601089419234,3.3800010681152273,-0.7703926245604151,1.7195009231567369,-1.400199303701001,4.839201150014475,0.15965080972786438,3.2793510365856093,-4.510002136230476,71.47386932941751,15.479451828453968,1.5598501134288698,10,-1.355001449584961,-1.2750015258789062,2.379998207092285,-0.6700000762939453,3.200000762939446,4,0.02780569223112317,-1.214046498454341,58.11999893188477,-1.3092771747679723,55.209999084472656,1.2551745093834987,57.63999938964844,0.02780569223112317
7487,2002-10-14,60.38999938964844,60.95000076293945,59.54999923706055,59.54999923706055,287400.0,0.01155776579382084,-2.333336360870296,0.8000007266095255,61.92080759738525,49.19348723280174,-1.9890955143388496,-2.4391943530239217,0.7279217880673983,1.2593320260125296,20.314219496406658,1.4000015258789062,-0.6822882147798879,2.3854995727539077,-0.8033201387496902,5.574319284257506,0.7910897170021087,3.9799094285057066,-5.20000076293946,82.40886895762061,20.272173959257145,1.5944098557517985,10,-2.0450000762939453,-1.9650001525878906,1.6899995803833008,-1.3599987030029297,2.5,0,-0.011260147574903678,-2.290636339548964,59.70000076293945,-1.214046498454341,58.11999893188477,-1.3092771747679723,55.209999084472656,-0.011260147574903678
7488,2002-10-15,62.099998474121094,62.4000015258789,60.75,60.79999923706055,633100.0,0.028315931474670153,-1.3571488906024678,1.5476178582295266,60.57566159959089,50.89047045331788,-3.876279054831109,-4.139318828331255,-0.8363003829391147,-0.5668526549073576,20.2279855547479,2.0100021362304616,-0.5215149847922191,3.95449867248535,0.31121199238699404,7.597785352583706,2.132855332436172,5.776142012534528,-6.783799819946296,95.83907169035474,33.73226551839252,1.8216433400491796,10,-3.3049983978271555,-3.674999237060547,-0.01999950408935547,-3.289999008178711,0.770000457763679,1,-0.02818035495973925,-2.333336360870296,60.38999938964844,-2.290636339548964,59.70000076293945,-1.214046498454341,58.11999893188477,-0.02818035495973925
7489,2002-10-16,61.36000061035156,62.11000061035156,60.45000076293945,61.79999923706055,462600.0,-0.011916229983128135,2.132071126018001,-0.33846068071845464,54.34173849054803,51.7414356826035,-3.0476065183019756,-3.376317089222553,-0.014469399853325626,0.05946059617592425,19.47071474237865,1.6599998474121094,-0.03388301523024495,3.090000724792482,-0.8180857837078008,6.998087233292765,1.135957470542337,5.044043979042627,-5.760449841308599,85.5755825611794,26.669032850162665,1.9540432542501431,10,-2.5650005340576243,-2.9350013732910156,0.44249820709228516,-2.5500011444091797,4.3300018310546875,2,-0.029498066416017377,-1.3571488906024678,62.099998474121094,-2.333336360870296,60.38999938964844,-2.290636339548964,59.70000076293945,-0.029498066416017377
7490,2002-10-17,61.88999938964844,62.97999954223633,61.70000076293945,62.36000061035156,435900.0,0.008637528911749515,-2.0117672402186497,1.0681879264454712,56.39480670814048,53.06578574650418,-3.4304250393721176,-3.6799291241317675,-0.49282996280042113,-0.5696810871131746,18.44461635420441,1.6199989318847656,-0.027164499276445042,3.356499481201169,-0.786742670883875,7.499741633286213,1.2848784051586506,5.4281205572436875,-6.018430590332038,77.38588751865798,21.010499530233325,2.071621076042521,10,-2.8050003051757812,-3.3999996185302734,0.10499954223632812,-3.0799999237060547,2.8000030517578125,3,-0.0017773567852055194,2.132071126018001,61.36000061035156,-1.3571488906024678,62.099998474121094,-2.333336360870296,60.38999938964844,-0.0017773567852055194
7491,2002-10-18,61.58000183105469,62.25,60.63999938964844,61.88999938964844,399900.0,-0.005008847336417932,2.126218482415336,0.6595675605480164,61.6514784082079,55.0605879501555,-2.781118725311522,-3.229948698733537,-0.2220636763348267,-0.34023952890036213,17.30587810924116,1.6100006103515625,0.16079124775156117,2.85250186920166,-1.4852005664402839,7.190204304843604,0.6836506513806881,5.021353087022632,-5.281927187163092,59.183743830311606,1.919215212964339,2.168851217820974,10,-2.4950027465820312,-3.0900020599365234,0.5774974822998047,-2.7700023651123047,3.5999984741210938,4,0.037836926714451824,-2.0117672402186497,61.88999938964844,2.132071126018001,61.36000061035156,-1.3571488906024678,62.099998474121094,0.037836926714451824
7492,2002-10-21,61.9000015258789,62.63000106811523,60.86999893188477,61.33000183105469,605300.0,0.005196487257375093,-1.362410265338102,-1.8387231738530978,53.86959494218791,55.795194282790206,-2.5265373595299465,-3.3225661851441544,-0.5835431451777211,-0.7014310806195425,16.02506855002129,1.7600021362304545,0.340173899070912,2.9200014114379798,-1.5436299705317538,7.383632793407713,0.688185720453113,5.1518171024228465,-5.20101138808662,57.31231077283062,4.951597509268787,2.231815690984866,10,-2.815002441406243,-3.410001754760735,-0.17750263214110618,-3.0900020599365163,1.559997558593757,0,0.01615508845475433,2.126218482415336,61.58000183105469,-2.0117672402186497,61.88999938964844,2.132071126018001,61.36000061035156,0.01615508845475433
7493,2002-10-22,61.63999938964844,62.25,60.0,60.9000015258789,778600.0,-0.004200357509228203,1.295919439784197,1.298242561336378,59.770117314245574,57.22721713918612,-1.8321340167357576,-2.6544354144771205,-0.36567351067024845,-0.5054679365528187,13.78976501005994,2.25,0.6809736398197899,2.3144992828369126,-1.8217260667656632,6.4507246324394885,0.24638660803562829,4.382611957638197,-4.564148687589515,55.033545019195095,3.1237144628638376,2.0681126748012875,10,-2.5550003051757812,-3.1499996185302734,0.044999122619628906,-2.8299999237060547,3.3300018310546733,1,0.02027903978548573,-1.362410265338102,61.9000015258789,2.126218482415336,61.58000183105469,-2.0117672402186497,61.88999938964844,0.02027903978548573
7494,2002-10-23,62.27999877929688,63.349998474121094,61.08000183105469,61.63999938964844,315800.0,0.010382858468293898,-1.5795496909218592,0.864866536760386,61.83952585260885,58.44724853347716,-1.5240588833208122,-3.054904977834596,-1.0331777538581406,-1.1829631615195098,12.524336870216402,2.2699966430664062,1.1747709371641264,2.7029987335205163,-1.5127868398780038,6.9187843069190365,0.5951059468212563,4.810891520219776,-4.849899146827319,68.05969605389338,15.767170654192043,2.107892786699261,10,-1.5249996185302805,-3.6049995422363352,-0.640000343322761,-3.4699993133544993,2.160003662109368,2,0.009473348814258875,1.295919439784197,61.63999938964844,-1.362410265338102,61.9000015258789,2.126218482415336,61.58000183105469,0.009473348814258875
7495,2002-10-24,62.540000915527344,63.36000061035156,61.63999938964844,63.1500015258789,551600.0,0.00417472930839069,2.339812153713964,-0.9531268626469039,67.21878443002635,59.73139059366012,-1.2193795032515595,-3.241683241486861,-1.34402089886958,-1.4715059687815426,12.26316901945807,1.720001220703125,1.5407180230774244,2.8110008239746094,-1.6074388356654623,7.229440483614681,0.6017809941545735,5.020220653794645,-4.636309375725659,75.5952516110281,19.73995351646925,2.209219829820037,10,-1.085000991821289,-3.8600006103515625,-1.637502670288086,-3.730001449584961,1.0699996948242188,3,0.050367788291746374,-1.5795496909218592,62.27999877929688,1.295919439784197,61.63999938964844,-1.362410265338102,61.9000015258789,0.050367788291746374
7496,2002-10-25,64.95999908447266,66.0,62.7400016784668,62.95000076293945,624400.0,0.03869520520496961,-1.6831300656662622,-3.295075918653264,76.47799182742784,61.34885550810931,-3.14557179649632,-5.483668622945743,-3.811966158729561,-3.9089768349487315,12.477681688396114,3.4599990844726562,2.2139733243921924,4.939499092102054,-0.04547833303278992,9.924476517236897,2.447010379534632,7.431987804669475,-6.510676637615987,82.6666514078776,20.405564891987822,2.4924887125674204,10,-1.9599990844726562,-4.959999084472656,-4.5475006103515625,-6.149999618530273,-2.2099990844726562,4,-0.004156352322531753,2.339812153713964,62.540000915527344,-1.5795496909218592,62.27999877929688,1.295919439784197,61.63999938964844,-0.004156352322531753
7497,2002-10-28,64.41000366210939,66.33000183105469,63.79999923706055,65.59999847412111,443100.0,-0.008466678419254081,-1.0995840245153037,-0.5920377142922212,72.05214433331983,62.624020256301414,-2.1963392171217464,-4.583493492821788,-3.3073035874770227,-3.3553999136665382,11.823665193786608,2.5300025939941406,2.6028097436312407,4.018003463745131,-1.1180476731039164,9.154054600594172,1.4499778953206075,6.586029032169655,-5.054599908875517,69.66828414605067,4.760646896916512,2.5680255684245212,10,-1.2450027465820455,-4.2450027465820455,-3.9975051879882955,-5.600004196167006,-1.5600051879882955,0,0.011954612626724037,-1.6831300656662622,64.95999908447266,2.339812153713964,62.540000915527344,-1.5795496909218592,62.27999877929688,0.011954612626724037
7498,2002-10-29,62.58000183105469,64.44999694824219,61.84000015258789,64.16000366210939,547800.0,-0.028411764120597982,1.4166766744138564,1.3277384196185404,74.98307308032699,64.91750187738796,-0.32529694858665437,-2.740414525948566,-1.5931910585087508,-1.534337635772971,11.657396632825384,2.609996795654297,2.712096121304299,2.090501594543454,-3.1377804552605824,7.318783644347491,-0.5236394303585641,4.7046426194454725,-2.248154346925901,28.57142857142857,-42.706414649639186,2.6141410249020196,10,0.5849990844726562,-2.4150009155273438,-2.3525028228759766,-3.7700023651123047,0.09999847412109375,1,0.014061956338602632,-1.0995840245153037,64.41000366210939,-1.6831300656662622,64.95999908447266,2.339812153713964,62.540000915527344,0.014061956338602632
7499,2002-10-30,62.88000106811523,63.45000076293945,62.02000045776367,62.83000183105469,560700.0,0.004793851522574943,1.4033646309837122,-0.03164505007387471,69.60463495459123,66.38526057143805,-0.4324906510713262,-2.861869603244571,-1.9838045258476384,-1.841622701175659,11.482142712225865,1.4300003051757812,2.618760666384084,2.1840007781982322,-3.081112213549467,7.4491137699459244,-0.4485557176756174,4.816557274072082,-1.7084119754168157,26.43925443448144,-43.98888791675479,2.6325564958738474,10,0.2849998474121165,-2.1200008392333913,-4.020001411437981,-4.0700016021728445,-0.49000167846678977,2,0.03323791534805909,1.4166766744138564,62.58000183105469,-1.0995840245153037,64.41000366210939,-1.6831300656662622,64.95999908447266,0.03323791534805909
7500,2002-10-31,62.2400016784668,63.70000076293945,61.61000061035156,63.1500015258789,560800.0,-0.01017810716884604,1.079603878468578,-18.200274662396584,61.33930061546115,66.35057415002174,0.29321207585658726,-2.0439191008516957,-1.4314739170055262,-1.2109483370714926,11.428787291954626,2.0900001525878906,2.434074421157945,1.3645013809204087,-3.8514689262682964,6.580471688109121,-1.2434837726739474,3.972486534514765,4.090000152587891,13.347476804706949,-54.59590894710201,2.6079851535943552,10,0.9249992370605469,-1.480001449584961,-3.6000022888183594,-3.430002212524414,-1.8900032043457031,3,0.03534705500659707,1.4033646309837122,62.88000106811523,1.4166766744138564,62.58000183105469,-1.0995840245153037,64.41000366210939,0.03534705500659707
7501,2002-11-01,64.18000030517578,64.25,61.599998474121094,62.20000076293945,359900.0,0.031169642904752104,1.5000026990796138,-2.175824037627191,65.22090026932707,67.61183029748166,-1.3848201351150706,-3.6488242798779993,-3.4677425375873554,-3.1760701208659725,10.847958212753039,2.6500015258789062,2.5414381862922966,2.9729999542236314,-2.195590649860378,8.141590558307648,0.3887046521816231,5.55729525626564,2.0556015014648494,54.54545454545454,-11.09027673531471,2.5842953020420074,11,-1.0149993896484375,-3.4200000762939453,-5.61250114440918,-5.370000839233398,-2.779998779296882,4,-0.008881266626891149,1.079603878468578,62.2400016784668,1.4033646309837122,62.88000106811523,1.4166766744138564,62.58000183105469,-0.008881266626891149
7502,2002-11-04,63.290000915527344,64.5,63.22999954223633,64.19999694824219,315600.0,-0.013867238788041303,-1.4660232289413646,-0.4595940621718733,55.116094166361634,67.09471661438344,-0.309456821037287,-2.3475641960982045,-2.6431409490350575,-2.3147082057967765,9.967597627767283,1.2700004577636719,2.543273273501157,1.7455005645751953,-3.004523137897195,6.4955242670475855,-0.6295112866609998,4.12051241581139,2.760176757812502,58.27591559263264,-3.393091578400444,2.375011851236197,11,0.41500091552734375,-2.530000686645508,-4.722501754760742,-4.480001449584961,-1.25,0,-0.00853216792093392,1.5000026990796138,64.18000030517578,1.079603878468578,62.2400016784668,1.4033646309837122,62.88000106811523,-0.00853216792093392
7503,2002-11-05,63.52000045776367,63.93999862670898,63.0,63.5,436200.0,0.0036340581278124784,1.1860514631193002,-0.021978620834206666,59.71223712615854,66.8583512003334,-0.27349429740871756,-2.2287303979159816,-2.9591358347667693,-2.5686260828956193,8.7690951723625,0.9399986267089773,2.4669440321077403,1.6815000534057631,-2.769441818860045,6.1324419256715785,-0.5439708827271375,3.906970989538671,2.35217004760743,66.20693011741369,7.249567847603295,2.2254709361329064,11,0.44499969482421875,-2.760000228881836,-5.14000129699707,-4.710000991821289,-2.770000457763672,1,-0.010547890094681045,-1.4660232289413646,63.290000915527344,1.5000026990796138,64.18000030517578,1.079603878468578,62.2400016784668,-0.010547890094681045
7504,2002-11-06,63.6500015258789,63.849998474121094,62.45000076293945,63.599998474121094,454200.0,0.002046616296888626,5.222254247058425,2.5000953652485483,58.20897009517533,65.85726071868329,-0.21090219096446816,-1.7855537311924223,-3.185066135013578,-2.7437476916718353,7.385469953072684,1.3999977111816406,2.5861906054873174,1.389500999450675,-1.8511786358589788,4.630180634760336,-0.23083881820415542,3.0098408171055056,2.051282098242204,70.68972321097345,13.482499021311511,1.620339817654829,11,0.3149986267089915,-2.890001296997063,-5.072502136230462,-4.840002059936516,-3.9800033569335866,2,-0.015239610329133013,1.1860514631193002,63.52000045776367,-1.4660232289413646,63.290000915527344,1.5000026990796138,64.18000030517578,-0.015239610329133013
7505,2002-11-07,62.22999954223633,63.36000061035156,61.95000076293945,63.25,340500.0,-0.022309535736071084,1.2741902239285792,-20.39876411352136,52.7472435341193,63.220510908315674,1.2968827543080437,-0.04411505802593041,-1.8301476806682757,-1.3809346502053188,6.403204716643335,1.700000762939446,2.601893904558956,-0.23600101470947266,-2.8273669611043175,2.355364931685372,-1.531683987906895,1.0596819584879498,3.3072326758847765,21.724163332096847,-33.77760369472699,1.2956829731974224,11,1.7350006103515625,-1.4699993133544922,-3.6525001525878906,-3.4200000762939453,-0.4799995422363281,3,0.002571104749944819,5.222254247058425,63.6500015258789,1.1860514631193002,63.52000045776367,-1.4660232289413646,63.290000915527344,0.002571104749944819
7506,2002-11-08,61.36000061035156,63.0,61.20000076293945,62.349998474121094,250500.0,-0.01398037824657683,-1.748095559800587,0.9705857053633872,47.819058823384424,60.527945851656185,1.7908457875987267,1.0083204952346776,-1.0237885284130641,-0.5702514630694395,6.784100536358756,1.7999992370605469,2.5066425982448735,-1.188999938964841,-3.498330852335897,1.1203309744062153,-2.343665395650369,-0.034334482279312795,4.019742258009543,4.848481345548074,-48.3412897388469,1.1546654566855266,11,1.489999771118164,-0.6000003814697266,-3.047501564025879,-2.355001449584961,-0.6599998474121094,4,-0.016460269331550204,1.2741902239285792,62.22999954223633,5.222254247058425,63.6500015258789,1.1860514631193002,63.52000045776367,-0.016460269331550204
7507,2002-11-11,59.709999084472656,61.29999923706055,59.61999893188477,61.29999923706055,226900.0,-0.026890506999123875,1.1132077282400243,1.6060642257689137,42.99200880289395,56.97338315416363,3.0218159630317274,2.745530844251192,0.5291928468984608,1.0035312812988764,7.446250541181318,1.7400016784667898,2.260682832538137,-2.805001449584964,-5.2633842003756115,-0.34661869879432317,-4.034192824980288,-1.57581007418964,5.418959257563145,2.0833370126324957,-48.77168927928675,1.2291913753953214,11,2.3500003814697266,1.0500011444091797,-1.4574995040893555,-0.125,0.0800018310546875,0,0.02830350807769011,-1.748095559800587,61.36000061035156,1.2741902239285792,62.22999954223633,5.222254247058425,63.6500015258789,0.02830350807769011
7508,2002-11-12,60.349998474121094,61.02999877929688,59.75,59.75,515400.0,0.010718462560064923,-3.266673448367965,-0.3773574946798174,42.99200880289392,54.01642469286392,2.271049860131427,2.0740408005386612,-0.155000529435668,0.31277456450741425,7.6479511843225305,1.3199996948242259,1.6070406550167888,-2.0775020599365206,-4.716050285934529,0.5610461660614803,-3.3967761729355246,-0.7582279469375166,4.338243115102628,17.257674260890912,-30.123104734473234,1.3192741129990007,11,1.710000991821289,0.4100017547607422,-1.7249984741210938,-0.5699996948242188,-1.039997100830071,1,0.028003355163810806,1.1132077282400243,59.709999084472656,-1.748095559800587,61.36000061035156,1.2741902239285792,62.22999954223633,0.028003355163810806
7509,2002-11-13,59.54999923706055,60.6500015258789,59.06000137329102,60.1500015258789,469500.0,-0.013255994321252462,-1.0126609478327424,-1.000006357844933,39.552749875442466,51.59569683286184,2.8485709789032896,2.879099530349734,0.5499777491654356,1.0370499282625332,8.104558469799878,1.5900001525878764,1.0331744768563311,-2.787001228332521,-5.690568975555834,0.11656651889079939,-4.238785101944181,-1.3352173547208608,4.732782939576055,11.395301179273801,-31.077443087636148,1.4517838736116593,11,2.230001449584961,1.210000991821289,-1.2775001525878906,0.22999954223632812,0.7000007629394531,2,0.02015114657117656,-3.266673448367965,60.349998474121094,1.1132077282400243,59.709999084472656,-1.748095559800587,61.36000061035156,0.02015114657117656
7510,2002-11-14,61.77999877929688,62.0,60.25,60.25,424400.0,0.037447515882561344,-1.2875835244838936,-2.5499882380616747,38.73937179586933,48.653304780255425,0.6106772016903221,0.6750464611287228,-1.6733957034091986,-1.2556765062834856,7.963953384097332,2.450000762939453,0.5813965502659215,-0.5515016555786048,-3.4590485618493503,2.3560452506921408,-2.005275108713981,0.9022717975567716,1.9805053170051607,69.03549121990007,30.339700717622975,1.4537734531353745,11,1.9073486257070726e-06,-1.0199985504150462,-3.5199995040893626,-2.000000000000007,-1.3899993896484446,3,-0.03415345827197802,-1.0126609478327424,59.54999923706055,-3.266673448367965,60.349998474121094,1.1132077282400243,59.709999084472656,-0.03415345827197802
7511,2002-11-15,63.90999984741211,64.37000274658203,61.61000061035156,61.79999923706055,856800.0,0.034477195050204745,-1.216871087633936,1.3790864665403346,48.407631240765404,47.90792001074473,-1.7451749288014966,-1.3401574561715321,-3.8202401493885105,-3.413982108258196,8.342986334338967,2.7600021362304688,0.30402411761982506,1.4619995117187514,-1.504875630273105,4.428874653710615,-0.021438059277180344,2.945437082714683,-4.849998474121087,91.33704745381594,54.22267229264057,1.4834375709959313,11,-2.194997787475586,-1.664999008178711,-5.700000762939453,-4.130001068115234,-3.6100006103515625,4,-0.03379752546658121,-1.2875835244838936,61.77999877929688,-1.0126609478327424,59.54999923706055,-3.266673448367965,60.349998474121094,-0.03379752546658121
7512,2002-11-18,62.9000015258789,64.54000091552734,62.43000030517578,64.34999847412111,372500.0,-0.015803447409554416,1.306009288674321,-0.687202146354173,51.07526799022327,46.9482567734186,-0.8898980963268741,-0.2649863787060909,-2.8265959788703654,-2.4290281445877397,8.608793246845648,2.1100006103515625,0.18079664914822047,0.4020011901855369,-2.5596895038597935,3.3636918842308674,-1.0788441568371283,1.8828465372082022,-3.733800125122059,70.07300133862455,30.561153554712988,1.4808453470226637,11,-1.1000003814697195,-0.20499992370604758,-4.51500225067138,-3.120002746582024,-2.220001220703118,0,-0.03497616390413438,-1.216871087633936,63.90999984741211,-1.2875835244838936,61.77999877929688,-1.0126609478327424,59.54999923706055,-0.03497616390413438
7513,2002-11-19,62.88999938964844,63.68999862670898,62.06000137329102,63.0,487400.0,-0.00015901647039462397,1.187918913244957,0.07586264956275474,50.03426429550598,46.03995612901089,-1.0936707656964444,-0.16499520050393812,-2.8475860475298163,-2.441349047092004,9.219977426701067,1.6299972534179545,-0.1797276065347404,0.3294990539550753,-2.608618084946613,3.2676161928567637,-1.139559515495776,1.7985576234059195,-3.508846008300779,69.89048058924544,27.538435989599094,1.4690585694508451,11,-1.0899982452392578,-0.19499778747558594,-4.505000114440918,-3.1100006103515625,-3.8400001525878906,1,-0.0492923915440735,1.306009288674321,62.9000015258789,-1.216871087633936,63.90999984741211,-1.2875835244838936,61.77999877929688,-0.0492923915440735
7514,2002-11-20,62.86999893188477,63.0099983215332,61.91999816894531,62.9000015258789,304100.0,-0.0003180228646488814,7.720134279392691,0.27274934110127186,52.25482175507737,45.98524259800624,-1.3364961485790943,-0.10385159630570939,-2.8542911313933033,-2.4417791665718767,9.362834263155513,1.0900001525878906,-0.33245055820731295,0.279998588562016,-2.6581079186960537,3.2181050958200927,-1.189054665067026,1.7490518421910508,-3.282491649169927,61.07222314106924,14.429542279635513,1.4690532536290375,11,-1.069997787475593,-0.17499732971192117,-4.259999275207527,-3.0900001525878977,-2.2199974060058736,2,-0.05662474342413715,1.187918913244957,62.88999938964844,1.306009288674321,62.9000015258789,-1.216871087633936,63.90999984741211,-0.05662474342413715
7515,2002-11-21,65.69000244140625,66.0,63.11000061035156,63.11999893188477,1077400.0,0.04485451817132602,-1.231659628869745,-85.65937698669005,55.084180187215516,46.79247830509858,-4.038807716524971,-2.820366599897156,-5.631063797140463,-5.238239620178504,9.955262401252977,3.1300010681152273,-0.5049953584582667,2.942502021789551,-0.3056754222437803,6.190679465822889,1.3184132997728852,4.566590743806216,-5.904395413378907,92.93855121427306,45.34178900923375,1.6240887220166684,11,-3.160001754760742,-2.9950008392333984,-7.080002784729004,-5.910003662109375,-4.6100006103515625,3,-0.08281324766669917,7.720134279392691,62.86999893188477,1.187918913244957,62.88999938964844,1.306009288674321,62.9000015258789,-0.08281324766669917
7516,2002-11-22,64.69000244140625,65.80000305175781,64.12000274658203,65.62000274658203,538600.0,-0.015223016636237374,1.604649787382528,-0.3618673288695014,54.679147384944606,48.09104925865976,-2.8125406212053576,-1.9411552350241834,-4.575350371842092,-4.222827243085163,9.54824322607553,1.6800003051757812,-0.6973959802301408,1.9560018539428725,-1.2554951970634818,5.16749890494922,0.3502533284396918,3.561750379446046,-4.531531835060548,67.89223111071219,20.752123250668546,1.6057485255031745,11,-2.160001754760742,-1.9950008392333984,-5.90250301361084,-4.910003662109375,-1.8100013732910227,4,-0.06647090569601677,-1.231659628869745,65.69000244140625,7.720134279392691,62.86999893188477,1.187918913244957,62.88999938964844,-0.06647090569601677
7517,2002-11-25,65.18000030517578,65.44999694824219,64.06999969482422,64.58999633789061,271400.0,0.007574553180970334,1.442478951597113,-0.6344126598685929,55.4533485486736,49.47564256374639,-2.732357052216976,-2.498614388176911,-4.999890884368206,-4.7218704618850325,8.993004303148235,1.3799972534179688,-0.7066737712621887,2.4074998855590835,-0.9054546484916983,5.720454419609865,0.7510226185336961,4.063977152584471,-4.671037935210819,79.90197728386197,33.72070518208124,1.6564772670253907,11,-2.6499996185302734,-2.4849987030029297,-6.392500877380371,-5.400001525878906,-2.9300003051757812,0,-0.07486960793597486,1.604649787382528,64.69000244140625,-1.231659628869745,65.69000244140625,7.720134279392691,62.86999893188477,-0.07486960793597486
7518,2002-11-26,63.459999084472656,64.93000030517578,63.1500015258789,64.93000030517578,360500.0,-0.02638848132325866,1.4217650356038212,-2.491510739270368,49.43485311491156,50.573654034798516,-0.5864841390134146,-0.7476374486272377,-3.212759363370708,-3.001528208700158,9.179452217774703,2.029998779296882,-0.6096795684856318,0.6434988021850572,-2.6820419369570345,3.969039541327149,-1.0192715673859851,2.3062691717561066,-2.621574456705595,37.7451035390651,-5.1155890789242875,1.6627703695710474,11,-0.33499908447265625,-0.7649974822998047,-4.672499656677246,-3.6800003051757812,0.049999237060546875,1,-0.043807103993121266,1.442478951597113,65.18000030517578,1.604649787382528,64.69000244140625,-1.231659628869745,65.69000244140625,-0.043807103993121266
7519,2002-11-27,64.97000122070311,65.01000213623047,63.4900016784668,63.5,236700.0,0.023794550236605927,-1.0402719959856015,-0.9999999999999903,58.106511279875654,52.72555842191033,-1.393330105225452,-2.206143942114629,-4.623483218455014,-4.479572233915917,9.38849366650943,1.5500030517578125,-0.2406140717082792,2.0490009307861214,-1.4134724670705623,5.511474328642812,0.3177642318577796,3.7802376297144633,-3.821882070602072,64.35989630357028,18.047909803116617,1.7312366989283448,11,-1.1650009155273295,-2.2749996185302592,-6.182501792907701,-5.190002441406236,-2.2800025939941335,2,-0.09111900680950147,1.4217650356038212,63.459999084472656,1.442478951597113,65.18000030517578,1.604649787382528,64.69000244140625,-0.09111900680950147
7520,2002-11-29,64.44000244140625,65.25,64.43000030517578,65.0,251500.0,-0.008157592263180913,-1.827576227934019,-0.38095040378667144,59.29951952336573,53.93576823108814,-0.4987816381414589,-1.5840931420388245,-3.925782564566454,-3.9013719305433625,9.84477729708064,0.8199996948242188,0.10523722301965677,1.4090021133422823,-2.1018243872261593,4.919828613910724,-0.3464111369419385,3.164415363626503,-3.000770440311271,48.67925180154386,-2.7587189990401058,1.7554132502842197,11,-0.48000335693359375,-1.7450008392333984,-4.725003242492676,-4.660003662109375,-2.9000015258789062,4,-0.05881441297233825,-1.0402719959856015,64.97000122070311,1.4217650356038212,63.459999084472656,1.442478951597113,65.18000030517578,-0.05881441297233825
7521,2002-12-02,63.61000061035156,64.90000152587889,63.1500015258789,64.90000152587889,414600.0,-0.012880226561279073,1.7131763690022548,2.3035831062670047,62.388818820846986,55.192829434490775,0.31758784154695263,-0.8421618476412789,-2.9690829171633055,-3.004991966914929,9.822829378396863,1.749999999999993,0.5977277482632601,0.6075002670288114,-2.8731782301391746,4.0881787641967975,-1.1328389815551816,2.3478395156128045,-1.8971225293222815,20.00000000000025,-36.124436801999416,1.7403392485839926,12,0.34999847412109375,-0.9149990081787109,-3.5425004959106445,-3.8300018310546875,-0.69000244140625,0,-0.0397736009278572,-1.827576227934019,64.44000244140625,-1.0402719959856015,64.97000122070311,1.4217650356038212,63.459999084472656,-0.0397736009278572
7522,2002-12-03,62.75,63.29999923706055,62.65999984741211,63.1500015258789,355600.0,-0.013519896275737686,-1.2068874799400173,0.31007848216556155,57.51879860988286,56.02444435831043,1.2896986959843275,-0.02602536593241922,-1.9623632314607349,-2.1033781325459344,9.596076179202388,0.9500007629394531,0.9504249255312018,-0.22550029754638956,-3.705166134436567,3.2541655393437807,-1.9653332159914783,1.5143326208986991,-0.7798946038324743,3.474909161606179,-55.18792327515944,1.7398329184450856,12,1.2099990844726562,-0.05499839782714844,-1.25,-2.75,-0.2200012207031179,1,0.002071730169167063,1.7131763690022548,63.61000061035156,-1.827576227934019,64.44000244140625,-1.0402719959856015,64.97000122070311,0.002071730169167063
7523,2002-12-04,62.849998474121094,63.27999877929688,62.0099983215332,62.02000045776367,496100.0,0.001593601181212545,-1.988228324724125,-2.074987125445878,60.812575197128055,56.97530585187162,1.3225049004740583,-0.18845451673837488,-1.8431112514279988,-2.1625158268368594,9.441941780699063,1.270000457763679,0.9924310141418076,-0.09200172424316122,-3.562484118993737,3.3784806705074146,-1.8272429216184491,1.6432394731321267,3.1500015258789062,25.925917204628966,-37.116624496291976,1.7352411973752873,12,1.1550006866455078,-0.31999778747558594,-1.18499755859375,-2.68499755859375,0.10000228881835938,2,-0.009546515333141103,-1.2068874799400173,62.75,1.7131763690022548,63.61000061035156,-1.827576227934019,64.44000244140625,-0.009546515333141103
7524,2002-12-05,62.68000030517578,63.20000076293945,62.540000915527344,63.20000076293945,331200.0,-0.002704823756126462,1.538458716942376,-0.6265080729298323,53.40909550669275,56.789185331813535,1.6346146708439164,-0.09997836994461551,-1.5325571284225958,-1.9426503175439649,9.57647157637419,0.6599998474121094,1.0581241168140991,-0.21349983215331747,-3.6694028276900923,3.2424031633834574,-1.9414513299217049,1.51445166561507,3.240199661254877,20.679062856523895,-39.88673442223643,1.7279514977683856,12,1.2250003814697266,-0.14999961853027344,-1.0149993896484375,-2.5149993896484375,-0.029998779296882105,3,0.013241831721702901,-1.988228324724125,62.849998474121094,-1.2068874799400173,62.75,1.7131763690022548,63.61000061035156,0.013241831721702901
7525,2002-12-06,62.38999938964844,62.95000076293945,62.1500015258789,62.25,389300.0,-0.004626689759339331,-3.705928552194442,-0.26922935847118806,43.30985974612795,55.525931149722794,1.5726651730253565,0.2135739819307716,-1.1750074579930043,-1.6069958760867706,10.062138570641759,0.799999237060554,1.1436625311402935,-0.5115007400512681,-3.9616727009778288,2.9386712208752854,-2.236586720514552,1.2135852404120087,3.4519965438842775,13.148811307331007,-41.726672213906554,1.725085980463278,12,1.3399982452392578,0.1400012969970703,-0.42749881744384766,-2.2249984741210938,-1.55999755859375,4,0.004808450713181367,1.538458716942376,62.68000030517578,-1.988228324724125,62.849998474121094,-1.2068874799400173,62.75,0.004808450713181367
7526,2002-12-09,60.349998474121094,62.59000015258789,60.33000183105469,62.20000076293945,702500.0,-0.03269756267806301,-1.3915382146771325,-13.214359673024523,39.7094366135606,53.7766076013769,3.276895435848708,2.291515592372022,0.9221579289350927,0.4816299404826907,10.816154846614754,2.259998321533203,1.1464823863271647,-2.5010015487670927,-6.0735708991112745,1.071567801577089,-4.2872862239391765,-0.7147168735950018,5.415357507171635,0.6732882333826119,-50.12018640829771,1.7862846751720902,12,2.44000244140625,2.180002212524414,1.612502098083496,-0.18499755859375,1.4500007629394531,0,0.019718350811832153,-3.705928552194442,62.38999938964844,1.538458716942376,62.68000030517578,-1.988228324724125,62.849998474121094,0.019718350811832153
7527,2002-12-10,61.4000015258789,62.099998474121094,60.5,62.0,784600.0,0.017398559706808703,3.000019073595468,0.3243230982726698,44.4527290265625,53.22303825822701,1.826374529176988,1.4489009159132635,0.012010662898042312,-0.4527929805220623,10.864052035670934,1.75,0.8940736083573526,-1.535498619079597,-4.8670748290955785,1.7960775909363917,-3.2012867240875877,0.13028948592839384,4.1479402894043105,36.27121361809506,-11.606506296359612,1.6657881050079941,12,1.3899993896484446,1.1299991607666087,0.5624990463256907,-1.2350006103515554,-0.15999984741210227,1,0.02475564503733385,-1.3915382146771325,60.349998474121094,-3.705928552194442,62.38999938964844,1.538458716942376,62.68000030517578,0.02475564503733385
7528,2002-12-11,62.040000915527344,62.45000076293945,60.97999954223633,61.4000015258789,324100.0,0.010423442569112984,1.013701565071983,-1.0666683620919846,47.04627184795517,51.994122765791396,1.0770265399648054,0.9929110647895243,-0.59548103007225,-0.9573081840017039,10.832797661665685,1.470001220703125,0.7149399112119781,-0.979999351501462,-4.115414870757064,2.155416167754133,-2.547707111129256,0.587708408126332,3.2992233003867284,59.58187180751588,12.820736045273051,1.5677077596277975,12,0.75,0.48999977111816406,0.19250011444091797,-1.875,-1.1399993896484446,2,0.007898095688888107,3.000019073595468,61.4000015258789,-1.3915382146771325,60.349998474121094,-3.705928552194442,62.38999938964844,0.007898095688888107
7529,2002-12-12,60.75,62.290000915527344,60.599998474121094,62.290000915527344,351500.0,-0.02079305120068886,1.1948070606536505,-2.4062537252938245,30.2715624775292,48.768794205142896,1.905893861275608,2.5059014027816318,0.7733152231736042,0.44544523822956705,10.554796343365066,1.69000244140625,0.426943210442424,-2.33000030517578,-5.222329133577745,0.562328523226185,-3.776164719376766,-0.883835890974801,4.388855320519696,16.030470998825013,-23.861371366325752,1.4461644142009815,12,1.8650016784667898,1.7800006866455078,1.6125001907348633,-0.5849990844726562,-0.4900016784667969,3,0.03621400432822153,1.013701565071983,62.040000915527344,3.000019073595468,61.4000015258789,-1.3915382146771325,60.349998474121094,0.03621400432822153
7530,2002-12-13,59.66999816894531,60.75,59.5099983215332,60.349998474121094,448500.0,-0.017777807918595734,-1.4800033569335938,0.4415583772188396,30.079357774833625,45.17885408891919,2.5011355639911415,3.6045282718559264,1.924411008401627,1.5819692765611748,11.227635024580735,1.2400016784667969,0.33307842637352536,-3.304502105712892,-6.531100256222729,-0.07790395520305538,-4.917801180967814,-1.6912030304579773,5.276503011995786,5.194797152354955,-29.868195822026845,1.613299075254918,12,1.7350006103515625,2.8600025177001953,2.692502021789551,0.49500274658203125,1.5200004577636648,4,0.04994140184982454,1.1948070606536505,60.75,1.013701565071983,62.040000915527344,3.000019073595468,61.4000015258789,0.04994140184982454
7531,2002-12-16,61.75,61.79999923706055,59.9000015258789,59.95000076293945,475200.0,0.03485841955559521,1.0000000000000075,-2.647056513592658,37.91403146276194,43.00054662812798,0.14477039351551468,1.4276014305196583,-0.023399475152849902,-0.4063277361661477,11.572095180386526,2.1300010681152344,-0.02925639486192466,-1.1165002822875962,-4.355827883832603,2.1228273192574036,-2.7361640830601033,0.5031635184849037,2.8703110093766213,76.19047001183333,44.86607589512198,1.6196638007725008,12,-0.35500144958496094,0.7800006866455078,0.6125001907348633,-1.5849990844726562,-0.8699989318847727,0,-0.014898755772393746,-1.4800033569335938,59.66999816894531,1.1948070606536505,60.75,1.013701565071983,62.040000915527344,-0.014898755772393746
7532,2002-12-17,60.70000076293945,61.88000106811523,60.56000137329102,61.6500015258789,306500.0,-0.01700403622770119,-1.1463417659883963,-0.5277784253346829,39.792911721129975,40.665028464128184,0.9760372920030065,2.4288602981606715,1.1818757719587865,0.7309999755636909,11.841779017034707,1.3199996948242045,-0.43228840650651534,-2.056499481201172,-5.437359022774984,1.3243600603726406,-3.746929251988078,-0.3660697104142656,3.6136914851665694,40.47623990533331,9.552418863587619,1.6904297707869065,12,0.654998779296875,1.8299999237060547,1.1049995422363281,-0.5349998474121094,-1.2800025939941406,1,0.01812188567207884,1.0000000000000075,61.75,-1.4800033569335938,59.66999816894531,1.1948070606536505,60.75,0.01812188567207884
7533,2002-12-18,59.790000915527344,60.54999923706055,59.77000045776367,60.4000015258789,461700.0,-0.014991760065474535,-1.3999906099980046,0.6421053899621315,29.953568187092543,38.05885876195038,1.5715997241765791,3.2619500293050905,2.204317142628831,1.6314734631276835,12.465172870614811,0.9300003051757812,-0.8808103110704337,-2.8114994049072237,-6.44164512061748,0.8186463108030324,-4.626572262762352,-0.9964265470520957,4.23546969698431,10.072026357063564,-15.935703653551595,1.8150728578551287,12,1.4399986267089844,2.739999771118164,1.6199989318847656,0.375,-0.6399993896484446,2,0.024251559470421347,-1.1463417659883963,60.70000076293945,1.0000000000000075,61.75,-1.4800033569335938,59.66999816894531,0.024251559470421347
7534,2002-12-19,59.31000137329102,60.20000076293945,59.25,59.79999923706055,390900.0,-0.008028090565084245,-2.1147534832528705,0.8032743827700906,30.06993608088223,36.587756132478646,1.7023092381364862,3.6486361004534515,2.87183703024494,2.0965040167482556,13.28789313030286,0.9500007629394531,-1.2145761998284144,-3.1134990692138587,-7.026325340552297,0.7993272021245872,-5.0699122048830745,-1.1570859335446357,4.4445409017619255,2.2814201111341115,-19.996871134790464,1.956413135669222,12,1.6099987030029226,3.219999313354485,2.0999984741210866,0.854999542236321,0.27000045776366477,3,0.026808297349052213,-1.3999906099980046,59.790000915527344,-1.1463417659883963,60.70000076293945,1.0000000000000075,61.75,0.026808297349052213
7535,2002-12-20,60.25,60.6500015258789,59.31000137329102,59.31000137329102,588000.0,0.015848905832807514,-1.8510683197045763,-1.9183729077462182,37.05701178206269,36.293042262312206,0.4769889128294267,2.403413991816194,2.040335532907889,1.1369508642987896,12.762539530655584,1.3400001525878764,-1.616984239704152,-1.9015003204345717,-5.609184583594001,1.80618394272485,-3.7553424520142897,-0.04765818885486084,3.1441788930487107,38.02279824611035,14.8178339071113,1.8538421315797122,12,0.6000003814697266,2.375,1.0200004577636719,-0.08499908447265625,-2.5800018310546875,4,0.00016594724536433958,-2.1147534832528705,59.31000137329102,-1.3999906099980046,59.790000915527344,-1.1463417659883963,60.70000076293945,0.00016594724536433958
7536,2002-12-23,60.38999938964844,60.540000915527344,59.81000137329102,60.16999816894531,482900.0,0.0023236413219658303,1.8076674785057973,0.23404419373820765,40.37520310303476,35.83998382636468,0.38360000166551345,2.028767733396961,1.9617610791784017,1.0037196363120913,12.208795169683292,0.729999542236321,-1.8812447346966579,-1.5465007781982436,-5.131036967128253,2.0380354107317658,-3.338768872663252,0.24576731626676462,2.672645191956377,43.345966793291474,16.916374720730246,1.792268094465005,12,0.46000099182128906,2.2350006103515625,0.8800010681152344,-0.22499847412109375,-0.7999992370605469,0,0.013247213862328078,-1.8510683197045763,60.25,-2.1147534832528705,59.31000137329102,-1.3999906099980046,59.790000915527344,0.013247213862328078
7537,2002-12-24,60.29999923706055,60.59000015258789,60.20000076293945,60.40999984741211,109000.0,-0.001490315507493123,-1.516144910415436,-0.5,39.59184308987267,35.011713964355515,0.33654716565682463,1.828155613430475,2.091162685878281,1.1306902120892346,11.64162882109319,0.3899993896484375,-1.9964326830457821,-1.392500877380371,-4.7011624022962195,1.9161606475354702,-3.0468316398382953,0.2618298850775531,2.4576337780158823,74.99986376096082,46.50280423850758,1.654330762457921,12,0.470001220703125,2.325000762939453,1.680002212524414,-0.13499832153320312,-0.5499992370605469,1,0.009618604285125842,1.8076674785057973,60.38999938964844,-1.8510683197045763,60.25,-2.1147534832528705,59.31000137329102,0.009618604285125842
7538,2002-12-26,60.68000030517578,61.45000076293945,60.45000076293945,60.45000076293945,360800.0,0.006301842005359104,-7.695669480702569,-2.0908933277847135,41.97432214151967,36.31202059368779,-0.2868198587304036,1.2956331127629568,1.7006642745518334,0.817867745854997,11.3644926865389,1.1500015258789062,-1.8910285628619476,-0.873499870300293,-4.102124435024962,2.3551246944243758,-2.4878121526626273,0.7408124120620414,1.797022068694531,64.9999913302365,34.04696077958066,1.6143122823623357,12,-0.11499977111816406,1.9449996948242188,1.5675010681152344,-0.5149993896484375,-1.4300003051757812,3,-0.020764702206552133,-1.516144910415436,60.29999923706055,1.8076674785057973,60.38999938964844,-1.8510683197045763,60.25,-0.020764702206552133
7539,2002-12-27,59.04999923706055,60.58000183105469,59.04999923706055,60.43000030517578,328500.0,-0.026862245549069352,-1.2173933475048306,-6.000016585673295,37.8985561930888,37.180820417938364,1.2032064966109814,2.5922903250488574,3.3248668049012835,2.4773505493876016,11.314979075948868,1.6300010681152344,-1.9720092143382502,-2.207500839233397,-5.193672305986041,0.7786706275192401,-3.7005865726097156,-0.7144151058570785,3.168861346900144,0.0,-31.833474275126832,1.4930857333763188,12,1.4150009155273438,3.4750003814697266,3.1975021362304688,1.1150016784667969,0.060001373291015625,4,0.0016935188841729065,-7.695669480702569,60.68000030517578,-1.516144910415436,60.29999923706055,1.8076674785057973,60.38999938964844,0.0016935188841729065
7540,2002-12-30,60.6500015258789,60.83000183105469,58.95000076293945,58.95000076293945,613000.0,0.027095720736507234,-1.2117649698751247,-1.231883657351989,51.122765219804634,38.648457502054214,-0.27173950884237996,0.7312857182528703,1.720452532586954,0.8975919952769473,11.086423115533039,1.8800010681152344,-2.1176349825560976,-0.4179985046386818,-3.00864252027619,2.1726455109988265,-1.713320512457436,0.8773235031800724,1.2519729233917758,68.00003051757784,30.893820669773703,1.2953220078187557,12,-0.2350006103515554,1.8249988555908274,1.5974998474121165,-0.4850006103515554,-1.7700004577636719,0,-0.01764220392257787,-1.2173933475048306,59.04999923706055,-7.695669480702569,60.68000030517578,-1.516144910415436,60.29999923706055,-0.01764220392257787
7541,2002-12-31,61.08000183105469,61.5,60.099998474121094,60.9000015258789,410500.0,0.007089864704987958,1.7451100655980492,0.10588248493756704,48.744114769040266,39.643035618488696,-0.9015849904859436,0.10753948898374688,1.3009395963227846,0.4467913596995814,11.44332565205573,1.4000015258789062,-1.9066341601331374,0.13850173950195455,-2.1601319681385576,2.4371354471424667,-1.010815114318305,1.2878185933222142,0.4677357758562408,83.52947864292479,44.404313151803734,1.1493168538202578,12,-0.8550014495849609,1.2950000762939453,1.5324993133544922,-0.9150009155273438,-2.4500007629394602,1,-0.055828480024302185,-1.2117649698751247,60.6500015258789,-1.2173933475048306,59.04999923706055,-7.695669480702569,60.68000030517578,-0.055828480024302185
7542,2003-01-02,62.88000106811523,63.4900016784668,61.16999816894531,61.5,546000.0,0.029469534759335447,-1.2745079706418587,7.666659602424105,53.021582121755735,42.206148277895714,-2.6371563748058335,-1.7731303416731734,-0.47775602151207863,-1.3663072104320761,11.997240487878573,2.4099998474121094,-1.5501971223156943,1.9320009231567283,-0.3887940623430808,4.2527959086565374,0.7716034304068273,3.0923984159066293,-3.930000305175774,86.56386591761921,47.95979985096986,1.1603974927499043,1,-1.6599998474121023,-0.680002212524407,-0.2674999237060476,-2.7150001525878835,-3.8400001525878835,3,-0.05232189662279774,1.7451100655980492,61.08000183105469,-1.2117649698751247,60.6500015258789,-1.2173933475048306,59.04999923706055,-0.05232189662279774
7543,2003-01-03,62.25,63.0,61.9000015258789,62.88000106811523,318500.0,-0.010019100785840895,1.528735228991751,-0.4565221597804035,55.664650217760354,45.05000540421551,-1.8120656656498966,-1.2547142527659645,0.1750491612070988,-0.7516051973732232,12.692277067075167,1.0999984741211009,-1.4509572895680236,1.3319997787475586,-0.8990505074284414,3.5630500649235586,0.2164746356595586,2.4475249218355586,-3.209199218750001,72.68719320681537,29.9377343132562,1.1155251430879989,1,-1.029998779296875,-0.14999961853027344,0.3625011444091797,-2.0849990844726562,-4.090000152587891,4,-0.04016064257028118,-1.2745079706418587,62.88000106811523,1.7451100655980492,61.08000183105469,-1.2117649698751247,60.6500015258789,-0.04016064257028118
7544,2003-01-06,63.5099983215332,63.75,62.25,62.25,385400.0,0.020240936892099715,-1.3809555526625714,-1.9999939449352637,64.30700292469558,48.07778219784138,-2.6972901896711363,-2.5817085096160213,-1.0676658335246287,-2.0157392770390175,13.574055396805834,1.5,-1.2782788603174424,2.5504981994628935,0.15651910387092727,4.94447729505486,1.353508651666914,3.747487747258873,-4.38021352233887,94.99996423720745,45.53791335063582,1.1969895477959818,1,-2.1599979400634766,-1.4099979400634766,-0.5999975204467773,-3.3449974060058594,-6.099998474121094,0,-0.06707602635991317,1.528735228991751,62.25,-1.2745079706418587,62.88000106811523,1.7451100655980492,61.08000183105469,-0.06707602635991317
7545,2003-01-07,62.68999862670898,63.6500015258789,62.5,63.5099983215332,425700.0,-0.012911348078971763,1.0909002635594536,-0.6507942755244516,53.86512598069246,49.57666251758112,-1.670443153828252,-1.8320093218171323,-0.2479368635905459,-1.2174592923991625,14.281662496116496,1.1500015258788991,-0.8880735512067588,1.7154985427856388,-0.7196256847177764,4.150622770289054,0.49793642903393476,2.933060656537343,-3.375405219482417,70.95887862578965,23.850117032430035,1.2175621137517072,1,-1.3399982452392507,-0.5899982452392507,0.5600023269653391,-2.5249977111816335,-5.29999923706054,1,-0.05710636616336062,-1.3809555526625714,63.5099983215332,1.528735228991751,62.25,-1.2745079706418587,62.88000106811523,-0.05710636616336062
7546,2003-01-08,61.540000915527344,62.95000076293945,61.540000915527344,62.66999816894531,561000.0,-0.01834419742181459,-1.4955810169399977,1.3780459438587884,53.42577596895969,51.11376617081301,-0.380138273435783,-0.620080353535883,0.8104057570316456,-0.10806433632015455,13.860468001502232,1.4099998474121094,-0.4648692502094889,0.5060007095336942,-1.923020152563815,2.9350215716312036,-0.7085097215150569,1.7205111405824454,-2.047991244589845,14.3411815498897,-32.21829753953938,1.2145104310487544,1,-0.1900005340576172,0.38500022888182883,1.7874994277954102,-1.375,-3.4300003051757812,2,-0.043223916279483854,1.0909002635594536,62.68999862670898,-1.3809555526625714,63.5099983215332,1.528735228991751,62.25,-0.043223916279483854
7547,2003-01-09,62.91999816894531,63.31000137329102,61.75,61.75,581800.0,0.022424394424566563,-1.6666731875269107,-1.0353991263309275,62.29378752518663,53.37148454677601,-1.5079858854466863,-1.9819818167413032,-0.6293699186785631,-1.5161020972917072,13.494152881900218,1.770000457763679,-0.16258881935385716,1.8099981307983413,-0.7583594445589341,4.378355706155617,0.5258193431197071,3.0941769184769754,-3.257668884845316,62.44334050243554,10.80295623563029,1.284178787678636,1,-1.569997787475586,-1.569997787475586,0.4075021743774414,-2.7549972534179688,-4.229999542236335,3,-0.06818177408891679,-1.4955810169399977,61.540000915527344,1.0909002635594536,62.68999862670898,-1.3809555526625714,63.5099983215332,-0.06818177408891679
7548,2003-01-10,62.52999877929688,63.45000076293945,61.849998474121094,62.04999923706055,632300.0,-0.006198337587379643,-2.6363644245232716,0.41025666105873293,62.737335970223654,56.131348966457665,-0.9252689241546577,-1.6373379797240375,-0.2459178252347911,-1.1806464993862065,13.372800337804403,1.6000022888183594,0.0784203196741231,1.3954988479614343,-1.219143239384195,4.010140935307064,0.08817780428861965,2.702819891634249,-2.704162666560883,44.79630198606027,-12.54702158268605,1.3073210436728133,1,-1.1799983978271555,-1.1799983978271555,0.7975015640258718,-2.3649978637695384,-4.840000152587905,4,-0.055813176585652546,-1.6666731875269107,62.91999816894531,-1.4955810169399977,61.540000915527344,1.0909002635594536,62.68999862670898,-0.055813176585652546
7549,2003-01-13,62.95000076293945,63.47000122070313,62.4000015258789,63.0,395300.0,0.006716807801723901,1.1616118802572388,-0.10416517654912465,61.13861799045384,57.2442214965298,-0.8201223673728748,-1.9858881832788597,-0.6773929881355443,-1.6413283615309808,13.052280852131485,1.069999694824233,0.36905372726123176,1.705500793457034,-1.0236355965649864,4.434637183479055,0.34093259844602386,3.0700689884680443,-2.9671980947128915,66.82461798801015,6.746671082195036,1.3645681950110111,1,-1.0250015258789062,-1.6000003814697266,0.31749916076660156,-2.7849998474121094,-5.990001678466797,0,-0.07609215023786564,-2.6363644245232716,62.52999877929688,-1.6666731875269107,62.91999816894531,-1.4955810169399977,61.540000915527344,-0.07609215023786564
7550,2003-01-14,62.6500015258789,63.11000061035156,62.27000045776367,63.0,315100.0,-0.00476567487568913,1.9473705344594505,7.000076295109626,59.20196401012944,58.4062047455397,-0.23086635857947613,-1.5296116029210651,-0.3719572499538657,-1.3780988795829217,12.144080771053494,0.8400001525878906,0.6110688289711561,1.2565013885498004,-1.4358362192255711,3.948838996325179,-0.08966741533788536,2.602670192437486,-2.5165109643814034,57.512975898232014,-4.488067928384552,1.3461688038876887,1,-0.1900024414062429,-1.3000011444091726,0.5674991607666087,-2.4850006103515554,-3.8000030517578054,1,-0.08363929051625474,1.1616118802572388,62.95000076293945,-2.6363644245232716,62.52999877929688,-1.6666731875269107,62.91999816894531,-0.08363929051625474
7551,2003-01-15,60.83000183105469,62.599998474121094,60.83000183105469,62.599998474121094,506500.0,-0.02905027375094993,1.0,5.057155313351396,51.89151555135996,58.28064179327352,1.7320891613220866,0.22970740867296513,1.369900956741887,0.37964439306350073,11.934221033021556,1.8199996948242116,1.0411378902484145,-0.517498397827147,-3.2156208202455048,2.180624024591218,-1.8665596090363294,0.8315628133820354,-0.551850892017093,0.0,-57.86350418291991,1.3490612112091822,1,1.4599990844726562,0.5199985504150391,2.299997329711914,-0.07000160217285156,-3.7800025939941406,2,-0.05655108232546646,1.9473705344594505,62.6500015258789,1.1616118802572388,62.95000076293945,-2.6363644245232716,62.52999877929688,-0.05655108232546646
7552,2003-01-16,61.79999923706055,62.45000076293945,61.54999923706055,61.599998474121094,664900.0,0.015946036113887896,-5.00002543137978,-0.11299499562494343,53.835614183467676,58.07741556724098,0.6624459227886632,-0.6889798529345939,0.36011413910523515,-0.6262049443844546,11.766316670090415,1.6199989318847656,1.1745252114194855,0.39749908447265625,-2.289873212304215,3.0848713812495276,-0.9461870639157794,1.741185232861092,-1.382974335584457,36.74233447966929,-19.383248675400466,1.3436861483884348,1,0.4900016784667969,-0.4499988555908203,0.8600015640258789,-1.039999008178711,-4.180000305175774,3,-0.05970871637966213,1.0,60.83000183105469,1.9473705344594505,62.6500015258789,1.1616118802572388,62.95000076293945,-0.05970871637966213
7553,2003-01-17,61.2400016784668,62.02000045776367,61.18000030517578,61.70000076293945,484600.0,-0.009061449280049927,-1.8965431059430164,-2.299986648610502,58.093140701803264,57.38698643136406,1.189161710348273,-0.015580894023351277,0.8655799869421941,-0.11653731761003883,11.268826790918448,0.8400001525878906,1.3141827044290153,-0.23499851226806356,-2.8153079060379866,2.3453108815018666,-1.525153209153025,1.055156184616898,-0.6896577730497526,15.530300840967504,-45.7245684934075,1.2901546968849649,1,1.0,0.10999870300292969,1.419999122619629,-0.48000144958496094,-3.9800033569335938,4,-0.04163950003049155,-5.00002543137978,61.79999923706055,1.0,60.83000183105469,1.9473705344594505,62.6500015258789,-0.04163950003049155
7554,2003-01-21,60.9000015258789,62.79999923706055,60.81000137329102,61.75,642900.0,-0.005551929184669624,-2.864078101389628,1.8478264475146522,51.018745818441396,57.070721968891725,1.2516206916772745,0.4739450867407413,1.1417823073726296,0.16585466610494137,10.275673902792473,1.9899978637695241,1.2400333597345536,-0.6544986724853601,-3.0449393830870335,1.7359420381163133,-1.8497190277861932,0.5407216828154731,-0.2216713766785361,3.91305141052564,-54.155114584837996,1.1952203553008351,1,1.2399997711181783,0.4499988555908274,1.7599992752075266,-0.1400012969970632,-3.180000305175767,1,-0.05270940589066919,-1.8965431059430164,61.2400016784668,-5.00002543137978,61.79999923706055,1.0,60.83000183105469,-0.05270940589066919
7555,2003-01-22,60.2599983215332,61.29999923706055,60.099998474121094,60.9000015258789,454800.0,-0.010509083551890064,-1.4999940395535227,0.7529462979418403,46.71472740027295,56.325049905704304,1.6882126146990188,1.1749774512401103,1.7550133252232314,0.768373043622006,9.726336740711726,1.2000007629394531,1.1477564484204166,-1.295001792907712,-3.6842977297256,1.0942941439101759,-2.489649761316656,-0.10035382449876806,3.490001678466797,5.925918600034756,-46.900663296264334,1.1946479684089433,1,1.5250015258789062,1.0900020599365234,2.312502861022949,0.5000019073486328,-2.859996795654304,2,-0.05476268385293548,-2.864078101389628,60.9000015258789,-1.8965431059430164,61.2400016784668,-5.00002543137978,61.79999923706055,-0.05476268385293548
7556,2003-01-23,61.18999862670898,61.43999862670898,60.5,60.5,591400.0,0.01543312862727797,-1.72463912339186,-1.078117456324916,42.72177664457579,54.15038203008088,0.7859996104809355,0.32462792476574975,0.8365424907844456,-0.18769791239946443,9.108682035476109,1.1800003051757741,0.8220915662930679,-0.4050014495849652,-2.738306810446211,1.9283039112762808,-1.5716541300155882,0.7616512308456578,2.4870013427734463,40.37036461431276,-7.850411918963488,1.1666526804306248,1,0.5950012207031321,0.1600017547607493,0.7775011062622141,-0.42999839782714133,-5.099998474121087,3,-0.03824154608767205,-1.4999940395535227,60.2599983215332,-2.864078101389628,60.9000015258789,-1.8965431059430164,61.2400016784668,-0.03824154608767205
7557,2003-01-24,60.88000106811523,61.20000076293945,60.5099983215332,61.20000076293945,571500.0,-0.005066147500425666,3.312519371528026,-0.4637685966861976,43.9326828632083,52.0609761293014,0.8674094628442788,0.7170702652418655,1.2078976531153458,0.08777487732876921,8.496480361386249,0.69000244140625,0.7111828431146989,-0.7439990997314538,-3.0233280573181602,1.5353298578552526,-1.8836635785248106,0.3956653790619029,2.7254588714599706,28.88897679958266,-15.566230395899904,1.1396644787933539,1,0.9049987792968821,0.4699993133544993,1.0824985504150462,-0.12000083923339133,-6.229999542236328,4,-0.06291067286233298,-1.72463912339186,61.18999862670898,-1.4999940395535227,60.2599983215332,-2.864078101389628,60.9000015258789,-0.06291067286233298
7558,2003-01-27,59.41999816894531,60.88999938964844,59.2599983215332,60.88999938964844,616900.0,-0.023981650354053086,1.2176866864580955,4.5937581956463704,32.2019048264079,48.845785777740744,2.056084888321074,2.190125869156148,2.692925605819852,1.5278843269303195,8.796977219928964,1.6300010681152344,0.6481767766084019,-2.1410018920898466,-4.593282298547933,0.31127851436824017,-3.36714209531889,-0.9148616888608032,4.115352541320803,4.5197685319884915,-32.15628691177432,1.2261402032290434,1,1.7650012969970703,1.930002212524414,2.5225019454956055,1.3400020599365234,-5.259998321533203,0,-0.030292818790446763,3.312519371528026,60.88000106811523,-1.72463912339186,61.18999862670898,-1.4999940395535227,60.2599983215332,-0.030292818790446763
7559,2003-01-28,59.1500015258789,60.29999923706055,58.56999969482422,59.41999816894531,877200.0,-0.004543868249520133,-1.419579262989975,0.18367103323714906,33.82084088689339,46.025660986270076,1.9337164009209005,2.601372276299422,3.0111161925155585,1.756096960301484,8.458660515620538,1.7299995422363281,0.3163716474420113,-2.415998649597178,-4.847037627706079,0.015040328511723544,-3.6315181386516286,-1.2004791605427272,4.214335088837899,20.20913055440711,-11.629284906770785,1.2155194890544498,1,1.5349979400634837,2.0099983215332102,2.729998588562019,1.6099987030029368,-6.069999694824212,1,-0.031952716070832166,1.2176866864580955,59.41999816894531,3.312519371528026,60.88000106811523,-1.72463912339186,61.18999862670898,-0.031952716070832166
7560,2003-01-29,59.58000183105469,60.25,57.4000015258789,58.9000015258789,667000.0,0.007269658395319789,1.8217853568258715,-2.518550962163344,40.41095737017143,44.75004341058246,1.1425963874584255,2.199889622477734,2.563409577506988,1.3248697026934124,8.50630253357567,2.849998474121101,-0.008167483934862219,-1.9324983596801744,-4.492110002418073,0.6271132830577244,-3.2123041810491273,-0.6526925383112214,3.4966745684685563,53.960442316354005,19.08633474472206,1.2798058213689496,1,0.5199985504150391,0.9949989318847656,2.144998550415039,1.1799983978271484,-6.3300018310546875,2,-0.031218538992761058,-1.419579262989975,59.1500015258789,1.2176866864580955,59.41999816894531,3.312519371528026,60.88000106811523,-0.031218538992761058
7561,2003-01-30,57.66999816894531,59.54999923706055,57.66999816894531,59.5,567200.0,-0.03205779797599517,-1.0546439202541462,-2.691177955547549,25.58139534883719,41.610685762290174,2.857735893998864,4.048915687145993,4.364480648227591,3.1985766549061836,9.048528039371357,1.910003662109375,-0.4093791916752707,-3.672001838684082,-6.753919101665147,-0.5900845757030169,-5.212960470174615,-2.1310432071935494,4.952544240686386,7.105176244068569,-23.278560564402348,1.5409586314905344,1,2.430002212524414,2.9050025939941406,4.067502021789551,3.0900020599365234,-5.719997406005859,3,-0.004681752239274473,1.8217853568258715,59.58000183105469,-1.419579262989975,59.1500015258789,1.2176866864580955,59.41999816894531,-0.004681752239274473
7562,2003-01-31,59.59000015258789,60.72000122070313,57.31999969482422,57.66999816894531,1250400.0,0.03329290869782753,-1.5954220702166715,-1.0491803620415072,38.02932408114116,39.38137280443883,0.6607645074305211,1.9708435318575113,2.3881709561378415,1.2593013661247028,9.542417974200584,3.4000015258789134,-0.7483147576622216,-1.5874998092651396,-4.67497424995679,1.499974631426518,-3.131237029610965,-0.04376258891931428,2.614738986343582,63.58545243168272,33.577969490507854,1.5437372203458284,1,0.4699993133544922,0.9449996948242188,2.1475000381469727,1.1700000762939453,-4.5800018310546875,4,-0.05873468687762706,-1.0546439202541462,57.66999816894531,1.8217853568258715,59.58000183105469,-1.419579262989975,59.1500015258789,-0.05873468687762706
7563,2003-02-03,59.75,60.41999816894531,59.5,59.59000015258789,303400.0,0.00268501169663371,-4.411751506243759,0.08333316776504668,36.68884924678774,37.78916207425509,0.29857980003053797,1.7011665127395545,2.172884117592673,1.0737374149702532,10.062998334811567,0.9199981689453125,-0.8593855554513183,-1.3024999618530302,-4.4095163785056,1.8045164547995398,-2.856008170179315,0.2510082464732548,1.9662651945207443,71.47056513592644,44.21502419062252,1.5535082083262843,2,-0.37000083923339844,0.7849998474121094,1.947500228881836,2.4950008392333984,-5.430000305175781,0,-0.08535562299784272,-1.5954220702166715,59.59000015258789,-1.0546439202541462,57.66999816894531,1.8217853568258715,59.58000183105469,-0.08535562299784272
7564,2003-02-04,59.25,59.90999984741211,58.90999984741211,59.75,532400.0,-0.008368200836820106,1.4390252979651839,-3.125002980235081,36.08837485172006,36.60845623552699,0.603363432075021,1.9664766711793575,2.611291957963772,1.5475610451488961,10.306715644851758,1.0,-1.107577558729112,-1.5895000457763686,-4.568609624972716,1.3896095334199785,-3.079054835374542,-0.09994525617819505,2.0266386445510918,56.764689382804576,31.959413605678975,1.489554789598175,2,0.12999916076660156,1.2849998474121094,2.3450002670288086,3.4450016021728516,-2.1500015258789062,1,-0.08590717557110361,-4.411751506243759,59.75,-1.5954220702166715,59.59000015258789,-1.0546439202541462,57.66999816894531,-0.08590717557110361
7565,2003-02-05,59.11000061035156,60.349998474121094,59.06999969482422,59.95000076293945,749300.0,-0.002362858897020037,-1.7826000422932915,1.6800003051757812,41.840602128557464,36.5105479559694,0.629253363607134,1.9231192316772336,2.5958914352986824,1.6789857624469775,10.428651627092181,1.279998779296875,-1.406109004105005,-1.550499534606935,-4.491415967583777,1.3904168983699066,-3.0209577510953523,-0.08004131811851778,1.770974139226844,52.64706212343895,23.683585484887168,1.4704582164884208,2,0.14999961853027344,1.4249992370605469,2.3849992752075195,3.5799999237060547,-1.9000015258789062,2,-0.10201317403202459,1.4390252979651839,59.25,-4.411751506243759,59.75,-1.5954220702166715,59.59000015258789,-0.10201317403202459
7566,2003-02-06,58.88000106811523,59.47999954223633,58.16999816894531,59.0,546700.0,-0.003891042799212152,1.4259329247832153,0.14285584534131027,35.10205479771987,35.529367059804024,0.5555416977911207,2.0486561914864936,2.6968523619911693,1.9104825110191967,11.405433252894918,1.3100013732910156,-1.5843367197206888,-1.6474990844726634,-4.660648350086376,1.3656501811410493,-3.154073717279516,-0.14092445166581058,1.6448761759877613,45.88237274063406,17.163320239336933,1.506574632806855,2,0.22499847412110086,1.654998779296882,2.564999580383308,3.760000228881843,-0.31999969482420454,3,-0.09561822292771649,-1.7826000422932915,59.11000061035156,1.4390252979651839,59.25,-4.411751506243759,59.75,-0.09561822292771649
7567,2003-02-07,58.63000106811523,59.459999084472656,58.20000076293945,58.88999938964844,436800.0,-0.004245923836020071,-1.2499991485042625,2.1666719649044035,36.24868756803339,35.9790095866513,0.5060294056052328,2.066744465667668,2.7964517154141078,2.16197822530696,12.21254512828045,1.2599983215332031,-1.6677545585461147,-1.6829992294311609,-4.587870913205435,1.2218724543431136,-3.135435071318298,-0.2305633875440236,1.7199974060058665,20.44457329644066,-9.532042117281556,1.4524358418871366,2,0.3899993896484446,1.904998779296882,2.6700000762939524,4.010000228881843,1.7199974060058665,4,-0.11393484877162252,1.4259329247832153,58.88000106811523,-1.7826000422932915,59.11000061035156,1.4390252979651839,59.25,-0.11393484877162252
7568,2003-02-10,59.040000915527344,59.18000030517578,58.20000076293945,58.849998474121094,392400.0,0.006993004263052827,3.1701999870138304,-0.730783338468516,40.271968614156386,36.695801556347185,0.040742923667693276,1.4565551027067514,2.2931637835924903,1.765932726830549,12.9757177478134,0.9799995422363281,-1.7706155716886585,-1.0984994888305692,-3.8582961451557054,1.661297167494567,-2.4783978169931373,0.28139883933199883,1.006997680664064,39.90837728400592,6.3608155891718,1.3798983281625667,2,-0.020000457763671875,1.4949989318847656,2.669999122619629,3.6000003814697266,1.579998016357429,0,-0.06825885046580782,-1.2499991485042625,58.63000106811523,1.4259329247832153,58.88000106811523,-1.7826000422932915,59.11000061035156,-0.06825885046580782
7569,2003-02-11,58.15999984741211,59.29999923706055,57.959999084472656,59.11000061035156,308000.0,-0.014905166911740264,1.0150408287944104,-4.999939768711854,39.285725407277205,36.570775782692266,0.8555100011644114,2.0651848073931234,3.0190483500612686,2.6614591764467477,13.818972747188301,1.3400001525878906,-1.9095498050692754,-1.7390005111694364,-4.295354546210866,0.8173535238719936,-3.017177528690148,-0.460823493648725,1.6142988586425773,8.368234896029522,-27.48881531011321,1.2781770175207139,2,0.8600006103515625,2.375,3.5000009536743164,4.480001449584961,2.0800018310546875,1,-0.06602476208154173,3.1701999870138304,59.040000915527344,-1.2499991485042625,58.63000106811523,1.4259329247832153,58.88000106811523,-0.06602476208154173
7570,2003-02-12,57.40999984741211,58.72000122070313,57.4000015258789,58.13999938964844,323700.0,-0.012895460831631511,-2.520017089930645,0.7684199536615041,30.353442307280588,37.10100322251932,1.4140241378039988,2.532322332269686,3.6201252933115313,3.4587070459005673,14.92626981578255,1.319999694824233,-1.7997689574933986,-2.2270004272460966,-4.667674558316357,0.2136737038241634,-3.44733749278123,-1.006663361710963,2.118868957519531,0.4806889936712377,-33.36767975545554,1.2203370655351313,2,1.6100006103515625,3.075000762939453,4.315000534057617,5.230001449584961,4.680000305175781,2,-0.005399780075160399,1.0150408287944104,58.15999984741211,3.1701999870138304,59.040000915527344,-1.2499991485042625,58.63000106811523,-0.005399780075160399
7571,2003-02-13,57.38999938964844,57.709999084472656,56.75,57.33000183105469,355900.0,-0.0003483793383876055,1.742866485013624,-0.08218848796801922,31.29689406964178,36.35295544346383,1.5534966823780465,2.4046818000042336,3.51465734997781,3.5090741912774277,16.14161648255897,0.9599990844726562,-1.7061152823145775,-2.075000762939453,-4.643199309973241,0.4931977840943347,-3.359100036456347,-0.7909014894225592,1.9179825042724588,23.616221618501992,-10.410883071112014,1.284099273516894,2,1.1949996948242188,2.720001220703125,4.335000991821289,5.250001907348633,3.0699996948242188,3,-0.0031364402699095573,-2.520017089930645,57.40999984741211,1.0150408287944104,58.15999984741211,3.1701999870138304,59.040000915527344,-0.0031364402699095573
7572,2003-02-14,58.11000061035156,58.20000076293945,56.81000137329102,57.4000015258789,308100.0,0.012545761079638451,2.1235962761671106,11.833799593082519,42.37487221436193,36.984735773194295,0.6721650956750977,1.4693977013005934,2.702691950457222,2.8375068317314387,17.242158400847618,1.3899993896484304,-1.7298967324167762,-1.170499610900876,-3.5560837932411715,1.2150845714394194,-2.363291702071024,0.022292480269271664,0.8910234562988251,53.333373225604255,14.93045180342093,1.1927920911701468,2,0.4399986267089844,2.0,3.5275001525878906,4.530000686645508,2.7900009155273366,4,0.007743946966321191,1.742866485013624,57.38999938964844,-2.520017089930645,57.40999984741211,1.0150408287944104,58.15999984741211,0.007743946966321191
7573,2003-02-18,58.68999862670898,59.9900016784668,57.959999084472656,57.959999084472656,455100.0,0.00998103614292667,-4.561654430015938,1.028169695146174,47.41571560034512,38.24332918970819,-0.08270378548816382,0.7257755328928397,2.032349537839629,2.3436573850627767,17.59177129973399,2.0300025939941406,-1.3864861021755175,-0.46300144195557635,-2.6737991963533077,1.747796312442155,-1.568400319154442,0.6423974352432893,-1.9399986267089773,59.87646980562693,18.380174203092764,1.1053988771988656,2,-0.1399993896484304,1.4200019836425852,2.6600017547607493,3.950002670288093,1.7600021362304759,1,0.028284203207608716,2.1235962761671106,58.11000061035156,1.742866485013624,57.38999938964844,-2.520017089930645,57.40999984741211,0.028284203207608716
7574,2003-02-19,57.68999862670898,58.63999938964844,57.5,58.209999084472656,471500.0,-0.01703867819729199,-1.5333384196092892,-0.7123298408800104,40.021107711766916,38.04116314339813,0.7517984678562044,1.5525603061646223,2.934002736027246,3.3846283787404374,18.673841349330207,1.1899986267089773,-1.3466333351469189,-1.3025012969970788,-3.444285112003392,0.8392825180092345,-2.373393204500232,-0.23160938949392573,-0.8799972534179545,29.01228826380715,-10.456804129408447,1.0708919075031558,2,0.6800022125244212,2.4200019836425852,3.6600017547607493,4.950002670288093,2.2299995422363352,2,0.0507887047135287,-4.561654430015938,58.68999862670898,2.1235962761671106,58.11000061035156,1.742866485013624,57.38999938964844,0.0507887047135287
7575,2003-02-20,56.959999084472656,58.04999923706055,56.88000106811523,58.04999923706055,315900.0,-0.012653831853245201,1.146785330566233,2.096152294318278,45.71773820227924,39.2206835216825,1.279277520521397,2.1319628950243867,3.5644941466167452,4.115843863923175,19.46395563047063,1.1699981689453196,-1.3292119708697072,-1.8675008773803725,-4.104481351535547,0.36947959677480213,-2.98599111445796,-0.7490106403027852,-0.08639770507812017,6.481449866780009,-35.549663386040436,1.1184902370775867,2,1.4100017547607422,2.970001220703125,4.6775007247924805,5.51500129699707,2.5600013732910156,3,0.05758431612911097,-1.5333384196092892,57.68999862670898,-4.561654430015938,58.68999862670898,2.1235962761671106,58.11000061035156,0.05758431612911097
7576,2003-02-21,58.849998474121094,59.20000076293945,56.95000076293945,57.099998474121094,683400.0,0.033181169593165416,-1.1951268529235533,-1.605504362403189,45.520570043351775,40.25089268560677,-0.6877495062550381,0.06078448117983726,1.6606623298005019,2.243970843935436,20.091259510712916,2.25,-1.2223240055756293,0.1394985198974581,-1.8025413194804685,2.0815383592753847,-0.8315213997915052,1.1105184395864214,-1.9699974060058665,64.15084607098207,23.819840384215397,0.9710199196889635,2,-0.4799976348876953,0.9250011444091797,3.0550012588500977,3.625001907348633,-0.18000030517578125,4,0.05505525509727183,1.146785330566233,56.959999084472656,-1.5333384196092892,57.68999862670898,-4.561654430015938,58.68999862670898,0.05505525509727183
7577,2003-02-24,57.04999923706055,58.849998474121094,57.040000915527344,58.849998474121094,298500.0,-0.03058622402262401,1.0111092508567179,-1.0285709926060267,36.36362935776282,39.8166327682297,0.9661588480604166,1.6433953114688649,3.391777881074475,4.086142959506553,20.752463672126154,1.80999755859375,-1.257535425791744,-1.4690006256103487,-3.2597250218990013,0.3217237706783038,-2.364362823754675,-0.5736384274660224,-0.1699981689453196,5.466177993003743,-29.648366529638597,0.8953621981443278,2,1.3200016021728516,2.7250003814697266,4.770001411437988,5.42500114440918,1.9099998474121094,0,0.059772127835488575,-1.1951268529235533,58.849998474121094,1.146785330566233,56.959999084472656,-1.5333384196092892,57.68999862670898,0.059772127835488575
7578,2003-02-25,57.61999893188477,57.77000045776367,56.36000061035156,56.79999923706055,419400.0,0.009991230542452767,1.5178506958399467,-0.4555555791030835,41.82546894579267,40.098826494731426,0.1939444385594058,0.9819763744180889,2.737465464510727,3.5037786938027367,20.76926789585848,1.4099998474121094,-1.1945363639161357,-0.8090009689330984,-2.5899646769722864,0.9719627391060897,-1.6994828229526888,0.0814808850864921,2.370002746582024,44.36613569844576,11.494886559624447,0.8904818540195929,2,0.555002212524407,1.960000991821282,4.200001716613762,4.855001449584954,3.450000762939446,1,0.05692472500514212,1.0111092508567179,57.04999923706055,-1.1951268529235533,58.849998474121094,1.146785330566233,56.959999084472656,0.05692472500514212
7579,2003-02-26,57.2599983215332,58.56000137329102,57.1500015258789,57.4000015258789,306500.0,-0.0062478413228911345,-6.833402210424582,-0.17073567859766942,40.92246055868291,41.27316185599835,0.4613723669363452,1.257600537145649,3.048818716631871,3.8792140763750353,20.165399838668545,1.4099998474121236,-1.144646417276256,-1.0745014190673814,-2.89452550553802,0.7455226674032573,-1.9845134623027008,-0.16448937583206202,2.6574033355712885,31.690058550227068,1.2657758305460156,0.9100120432353183,2,0.9150028228759766,2.3200016021728516,4.535002708435059,5.215002059936523,3.240001678466797,2,0.05571083714486624,1.5178506958399467,57.61999893188477,1.0111092508567179,57.04999923706055,-1.1951268529235533,58.849998474121094,0.05571083714486624
7580,2003-02-27,57.72000122070313,58.61999893188477,57.31999969482422,57.38999938964844,324500.0,0.008033582128083028,-4.531897279397472,-2.357101986322069,44.43378298184073,42.73281617957601,0.055839726364567355,0.686292918324618,2.579327743782912,3.439074231208032,18.892036356749365,1.3600006103515696,-1.167565694196,-0.5214984893798729,-2.261895861908009,1.2188988831482632,-1.391697175643941,0.3487001968841952,2.126252415466304,47.88734286201702,18.61625030593751,0.8701986862640696,2,0.4549999237060476,1.1799983978271413,4.024999618530266,4.7549991607665945,2.4399986267089773,3,0.03811498443719863,-6.833402210424582,57.2599983215332,1.5178506958399467,57.61999893188477,1.0111092508567179,57.04999923706055,0.03811498443719863
7581,2003-02-28,57.4000015258789,58.599998474121094,57.31000137329102,57.97000122070313,398000.0,-0.005544000139581673,-2.4399922688802547,-1.7272622185231483,44.137276713877036,42.92863890174436,0.4217599999990327,1.0382601542783974,2.818870382075211,3.7948417512085513,17.55246354462577,1.289997100830071,-1.1230901684032162,-0.8279983520507912,-2.5911014532586236,0.9351047491570412,-1.7095499026547074,0.053553198553125014,2.3765270497741824,41.76714087428618,10.909475397816713,0.8815515506039178,2,0.7749996185302805,1.4999980926513743,4.167498588562019,5.074998855590827,2.4599990844726634,4,0.03693377831930844,-4.531897279397472,57.72000122070313,-6.833402210424582,57.2599983215332,1.5178506958399467,57.61999893188477,0.03693377831930844
7582,2003-03-03,56.09000015258789,57.68000030517578,56.09000015258789,57.20000076293945,552100.0,-0.022822322969806796,-1.8648635645061515,1.947370534459402,37.050044192200424,41.77689763417273,1.5813913077516943,2.1846121180758615,4.065383310767388,5.1494832710323095,17.470543231214428,1.5900001525878906,-0.9484189548914941,-1.9629997253417955,-3.8475087452173895,-0.0784907054662014,-2.9052542352795925,-1.0207452154039984,3.618197863759164,0.0,-28.485405716969698,0.9422545099377969,3,1.5550003051757812,2.5550003051757812,5.477499961853027,6.385000228881836,3.4099998474121094,0,0.045997468520926565,-2.4399922688802547,57.4000015258789,-4.531897279397472,57.72000122070313,-6.833402210424582,57.2599983215332,0.045997468520926565
7583,2003-03-04,54.6500015258789,56.4000015258789,54.63000106811523,56.1500015258789,496300.0,-0.025673000941194513,-1.2987005266260756,1.3513506082892295,35.31381549188362,41.2538651652968,2.6686914353425237,3.397113014327708,5.453188092110246,6.608637878862446,17.680992795143073,1.7700004577636719,-0.8224445890843057,-3.147998428344735,-5.408371793703779,-0.8876250629856912,-4.278185111024257,-2.017811745665213,4.91346857591779,0.5012648739810719,-29.267713276494185,1.1301866826795228,3,2.2649993896484446,3.109998703002937,6.917498588562019,7.824998855590827,3.8400001525878977,1,0.07886546090127378,-1.8648635645061515,56.09000015258789,-2.4399922688802547,57.4000015258789,-4.531897279397472,57.72000122070313,0.07886546090127378
7584,2003-03-05,54.15999984741211,54.63999938964844,53.31000137329102,54.5,813200.0,-0.008966178678599945,3.2903235730238682,0.2266667683919271,36.099233014321605,40.18514236663484,2.9114772576096826,3.6746330121933823,5.899700126240816,7.153940854166407,17.776042345873787,1.3400001525878764,-0.9050519273028925,-3.383500099182129,-6.062873646663398,-0.7041265517008597,-4.723186872922767,-2.0438133254414907,5.107462112363692,16.007511580592745,-16.74472589063961,1.339686773740636,3,2.095001220703125,2.855001449584968,7.107500076293945,8.315000534057617,4.549999237060547,2,0.12758493107237867,-1.2987005266260756,54.6500015258789,-1.8648635645061515,56.09000015258789,-2.4399922688802547,57.4000015258789,0.12758493107237867
7585,2003-03-06,53.08000183105469,54.95000076293945,53.08000183105469,54.11000061035156,650300.0,-0.019940879235601172,-2.6310701905128737,3.0294068148414097,33.09804878982844,38.80486222735448,3.78081076642696,4.510997054834519,6.892458563136486,8.237057060924712,18.170479800377056,1.8699989318847656,-1.132249754141121,-4.161998176574706,-7.398347621532842,-0.9256487316165689,-5.780172899053774,-2.5438234540956373,5.710863281802332,0.0,-32.50718240315487,1.6181747224790686,3,2.884998321533203,3.8199996948242188,7.842497825622559,9.204998016357422,5.729999542236335,3,0.13978895842095107,3.2903235730238682,54.15999984741211,-1.2987005266260756,54.6500015258789,-1.8648635645061515,56.09000015258789,0.13978895842095107
7586,2003-03-07,53.25,53.4000015258789,52.099998474121094,52.099998474121094,998000.0,0.003202678279597526,-1.2608718727816612,-1.116507659032325,30.081959729294027,38.10689893530238,3.054084957271577,4.108217513529844,6.63088422788374,8.045969145706195,18.213395945805626,1.3000030517578054,-1.2156392554876163,-3.7104999542236357,-7.306388548082083,-0.11461136036518837,-5.508444251152859,-1.912555657294412,4.969778784676784,20.60933957904351,-8.880805369650055,1.7979442969292248,3,2.1099987030029297,3.1599998474121094,7.08750057220459,8.450000762939453,6.880001068115227,4,0.12976525535046224,-2.6310701905128737,53.08000183105469,3.2903235730238682,54.15999984741211,-1.2987005266260756,54.6500015258789,0.12976525535046224
7587,2003-03-10,51.95000076293945,52.88999938964844,51.86999893188477,52.58000183105469,549900.0,-0.024413131212404626,-1.582264178275699,-0.5478262888683965,23.9164132392454,36.117003856797126,3.9723004294157533,5.145943506978867,7.825214509569889,9.306087786388929,18.293743836379146,1.3800010681152273,-1.3675524700703434,-4.676499176025388,-8.818866111284649,-0.5341322407661266,-6.747682643655018,-2.605315708395757,5.535404384470645,1.7660438243621925,-22.89395923733423,2.0711834676296292,3,3.2949981689453196,4.344999313354499,8.387499809265137,9.75,3.989997863769524,0,0.15226178500953957,-1.2608718727816612,53.25,-2.6310701905128737,53.08000183105469,3.2903235730238682,54.15999984741211,0.15226178500953957
7588,2003-03-11,55.0099983215332,56.15999984741211,53.5,53.6500015258789,1564800.0,0.058902743284976466,-2.2048193878559332,-2.158721412525518,41.05473608297201,36.131701137273694,0.562268336965758,1.8641225318157382,4.680676325178183,6.196294682553194,17.545317974566764,4.209999084472656,-1.6110865745101748,-1.415001487731935,-5.4538200394471446,2.6238170639832745,-3.43441076358954,0.6044077881256698,1.6892499557033531,73.1934433459778,47.05636671163162,2.0194092758576057,3,0.2350006103515696,1.135000228881836,5.287501335144043,6.650001525878906,-2.509998321533203,1,0.0816215563618592,-1.582264178275699,51.95000076293945,-1.2608718727816612,53.25,-2.6310701905128737,53.08000183105469,0.0816215563618592
7589,2003-03-12,54.31999969482422,55.0099983215332,53.83000183105469,55.0099983215332,822800.0,-0.01254314938669776,2.4202864898633893,-0.5073531267969064,41.1646576090981,35.768464984746736,0.8843721499214112,2.3733715582412387,5.328921283021401,6.843795577401693,16.607923256932732,1.1799964904785156,-1.6372470986791754,-1.9130001068115234,-5.969594035500393,2.143593821877346,-3.941297071155958,0.11529685753291119,1.8400001525878906,57.10956270596241,27.30944670474398,2.0282969643444333,3,0.9149990081787109,1.789999008178711,5.637499809265137,7.340000152587891,-6.489997863769531,2,0.07676734180909639,-2.2048193878559332,55.0099983215332,-1.582264178275699,51.95000076293945,-1.2608718727816612,53.25,0.07676734180909639
7590,2003-03-13,57.099998474121094,57.43000030517578,55.5,55.95000076293945,933900.0,0.05117818105514016,1.1325954042416873,-1.6666666666666667,44.47251850598762,35.805714072759024,-2.227017545585106,-0.4543366147613881,2.4870310458127847,4.0285706088269535,15.406355507038155,3.1100006103515625,-1.718803969800824,0.8824987411499023,-3.1574943668059134,4.922491849105718,-1.137497812828002,2.9024952951278067,-5.229999542236321,94.06471673478461,65.77553959924887,2.0199965539779066,3,-2.3249988555908203,-0.9899997711181641,2.8575010299682617,4.560001373291016,-6.759998321533203,3,0.02819615855298574,2.4202864898633893,54.31999969482422,-2.2048193878559332,55.0099983215332,-1.582264178275699,51.95000076293945,0.02819615855298574
7591,2003-03-14,57.209999084472656,57.9900016784668,56.9000015258789,57.72999954223633,637300.0,0.0019264555742750655,1.0961446057124968,-0.4521752110526927,50.56577050029473,37.307461440325056,-2.6449489909421686,-0.6097774291808236,2.301278810553079,3.8885756112711363,13.865688462965881,1.0900001525878977,-1.7693710414238808,1.0014993667602567,-3.028284877063257,5.03128361058377,-1.0133927551515,3.0163914886720136,-5.2288001251220635,87.25486529512155,53.76217767853097,2.0148921219117564,3,-2.279998779296875,-1.279998779296875,2.6875009536743164,4.450000762939453,-6.770000457763679,4,0.027967179067000192,1.1325954042416873,57.099998474121094,2.4202864898633893,54.31999969482422,-2.2048193878559332,55.0099983215332,0.027967179067000192
7592,2003-03-17,58.56000137329102,58.86000061035156,55.5,57.22000122070313,759800.0,0.02359731358892425,2.4639206070485686,-2.5769211018596634,53.15014261651446,39.28927556528404,-4.031713290288181,-2.0283318512111705,0.8316219735813561,2.511015141037923,12.481918844735828,3.3600006103515625,-1.8768316213302967,2.3290016174316506,-1.750207396530385,6.408210631393686,0.2893971104506363,4.368606124412665,-6.338450305175783,94.40299994591115,59.71277111031451,2.039604506981017,3,-3.1950016021728587,-2.6300010681152415,1.259998321533196,3.0999984741210866,-6.20000076293946,0,0.026810103449558254,1.0961446057124968,57.209999084472656,1.1325954042416873,57.099998474121094,2.4202864898633893,54.31999969482422,0.026810103449558254
7593,2003-03-18,60.349998474121094,60.599998474121094,58.9000015258789,58.97999954223633,1205700.0,0.0305668896662028,-1.2222255465880674,1.022387146179752,59.44954483763966,41.88375465676382,-5.507286610137477,-3.8868713626378337,-1.0393868455525563,0.7077403212875595,12.907796526518375,2.039997100830071,-1.9225567900301925,4.035998725891112,-0.312538581068182,8.384536032850406,1.8617300724114614,6.210267379370762,-7.730140433471675,96.30723598281187,58.70784758734546,2.174268653479647,3,-4.114999771118164,-4.114999771118164,-0.5724983215332031,1.2100028991699219,-7.319999694824212,1,-0.07307373585606936,2.4639206070485686,58.56000137329102,1.0961446057124968,57.209999084472656,1.1325954042416873,57.099998474121094,-0.07307373585606936
7594,2003-03-19,60.61999893188477,60.63999938964844,59.86999893188477,60.08000183105469,696300.0,0.00447390993521668,1.655183073209528,0.39415877506356034,58.97276951639953,44.75872362638284,-5.324497485195508,-4.138280463680822,-1.4295516053238302,0.4156784206320765,13.058977478757589,0.7700004577636648,-1.7535435121302925,4.159499168396003,-0.5653611824052049,8.884359519197211,1.7970689929953991,6.521929343796607,-7.361729656557621,99.61088598952085,60.69746592670805,2.362430175400604,3,-4.364999771118171,-4.364999771118171,-0.8424987792968821,0.7649993896484304,-7.319999694824226,2,-0.13394917642622772,-1.2222255465880674,60.349998474121094,2.4639206070485686,58.56000137329102,1.0961446057124968,57.209999084472656,-0.13394917642622772
7595,2003-03-20,60.2400016784668,60.63000106811523,59.599998474121094,60.63000106811523,549700.0,-0.006268513033874434,4.282072851050667,-0.722224969446914,58.75462990945616,47.944575868623076,-4.271208776796946,-3.689096201723757,-1.150176697334281,0.76702910076461,12.771315610732575,1.0300025939941335,-1.4300808731225985,3.615501785278319,-1.4010532214139033,8.632056791970541,1.1072242819322113,6.123779288624426,-6.243559391707514,92.21794243814104,51.448632464540665,2.50827750334611,3,-3.9850025177001953,-3.9850025177001953,-0.46250152587890625,1.0449981689453125,-6.900001525878906,3,-0.20600928787570316,1.655183073209528,60.61999893188477,-1.2222255465880674,60.349998474121094,2.4639206070485686,58.56000137329102,-0.20600928787570316
7596,2003-03-21,62.09000015258789,62.13999938964844,60.20000076293945,60.88999938964844,573500.0,0.030710465182181235,1.9846150234604019,-3.0769298485856815,67.89977535148273,52.831616103316115,-5.291881083128807,-5.569465606362847,-3.0443014522921317,-1.1397895921068582,13.604568019307855,1.9399986267089844,-1.0053586302546975,5.303500175476074,-0.20117024823524332,10.808170599187392,2.5511649636204154,8.055835387331733,-7.429202155539691,99.2469993726431,51.11802499749789,2.7523352118556574,3,-4.270000457763672,-5.085000991821289,-2.3374996185302734,-0.8050003051757812,-9.069999694824219,4,-0.18924142327466664,4.282072851050667,60.2400016784668,1.655183073209528,60.61999893188477,-1.2222255465880674,60.349998474121094,-0.18924142327466664
7597,2003-03-24,60.459999084472656,61.099998474121094,59.9000015258789,61.0,766700.0,-0.026252231665476966,2.243244357840276,-0.450000476836855,67.13864666608754,55.72982839032895,-2.6013492125231963,-3.869277076257916,-1.522765450730951,0.43211788918750216,14.418968792094649,2.1899986267089915,-0.42418319245685154,3.5029991149902315,-2.242028797246661,9.248027027227124,0.6304851588717852,6.375513071108678,-4.901696920312432,48.14810454161213,-5.757375628236623,2.8725139561184445,3,-2.4749984741210938,-3.4549999237060547,-1.1124992370605469,0.5400009155273438,-7.450000762939453,0,-0.1657294179539116,1.9846150234604019,62.09000015258789,4.282072851050667,60.2400016784668,1.655183073209528,60.61999893188477,-0.1657294179539116
7598,2003-03-25,60.9000015258789,61.93000030517578,60.45000076293945,61.4000015258789,578300.0,0.007277579359395769,-1.1142827559523052,0.9259243560943218,69.94084507105835,58.92718255276897,-2.366895397399894,-4.2698690342405285,-2.05578363703502,-0.03478941247652756,14.942050204272878,1.4799995422363281,0.24765522536105067,3.779001426696773,-2.227051045734285,9.785053899127831,0.7759751904812475,6.782027662912299,-4.5518956946600895,51.181204062200294,-7.207548710404197,3.0030262362155278,3,-2.0800018310546804,-3.8950023651122976,-1.5700016021728445,-0.07500076293945312,-8.659999847412102,1,-0.14022989657723306,2.243244357840276,60.459999084472656,1.9846150234604019,62.09000015258789,4.282072851050667,60.2400016784668,-0.14022989657723306
7599,2003-03-26,60.45000076293945,60.95000076293945,59.9000015258789,60.25,644500.0,-0.007389174904178342,-1.333337571896609,-0.40000152587890625,72.64905402734438,62.057908721808616,-1.0682478714935328,-3.761480755576571,-1.7194854411476115,0.38062648183155545,15.981141117360808,1.049999237060554,1.1958049176452903,3.1695005416870146,-3.018761421046996,9.357762504421025,0.07536956032000575,6.263631523054023,-3.406867704709086,33.46464497796788,-30.975204008735574,3.094130981367006,3,-1.6300010681152344,-3.4450016021728516,-1.1200008392333984,-0.20000076293945312,-8.209999084472656,2,-0.12274610239858941,-1.1142827559523052,60.9000015258789,2.243244357840276,60.459999084472656,1.9846150234604019,62.09000015258789,-0.12274610239858941
7600,2003-03-27,59.91999816894531,60.33000183105469,59.2400016784668,60.29999923706055,328200.0,-0.008767619310256047,3.954475703324808,-1.899998092658643,70.05411686876384,64.2232805405274,-0.1074619824598102,-3.223478585377734,-1.3020170395416102,0.882830120985659,16.98021376205748,1.2099990844726562,1.7174493450774193,2.5294981002807617,-3.768890549558108,8.827886750119632,-0.6196962246386732,5.678692425200197,-2.2652411509447745,23.448173350503872,-44.61358860764498,3.1491943249194336,3,-1.0999984741210938,-2.914999008178711,-0.679997444152832,0.3300018310546875,-7.44999694824218,3,-0.1104806264048871,-1.333337571896609,60.45000076293945,-1.1142827559523052,60.9000015258789,2.243244357840276,60.459999084472656,-0.1104806264048871
7601,2003-03-28,59.52000045776367,59.77000045776367,59.15999984741211,59.5,293400.0,-0.0066755294293208145,1.3461541283057623,-0.05263263564724188,74.0623069006025,66.54685434987051,0.7316047327947715,-2.8000736502006163,-0.9628487338050604,1.2214444430763578,18.008618304604806,0.7599983215332031,2.332535243186264,2.023500442504883,-4.346512114401108,8.393512999410873,-1.1615058359481125,5.208506720957878,-1.3270143551653888,12.996409778293136,-60.83020630140023,3.185006278452994,3,1.0,-2.5150012969970703,-0.36999988555908203,0.7299995422363281,-6.3600006103515625,4,-0.10383064949001819,3.954475703324808,59.91999816894531,-1.333337571896609,60.45000076293945,-1.1142827559523052,60.9000015258789,-0.10383064949001819
7602,2003-03-31,58.66999816894531,59.52000045776367,58.04999923706055,59.52000045776367,349500.0,-0.014280952323270424,2.458817088002585,-42.49914171275987,63.53550193598701,67.00084958302021,1.7867464082076268,-1.8412771937475725,-0.21607782170026724,2.0187081972886176,18.00455230092088,1.470001220703125,2.7085046610594574,1.0444982528686495,-5.3100620068222995,7.3990585125595985,-2.1327818769768214,4.22177838271412,3.470001220703125,15.979349515641731,-55.53443922373688,3.177280129845474,3,1.4250011444091797,-1.664999008178711,0.40250205993652344,1.5800018310546875,-6.10999679565429,0,-0.0963013105081747,1.3461541283057623,59.52000045776367,3.954475703324808,59.91999816894531,-1.333337571896609,60.45000076293945,-0.0963013105081747
7603,2003-04-01,58.959999084472656,59.25,58.08000183105469,58.849998474121094,418600.0,0.0049429167304941846,2.391287041132242,-0.12941213429493365,67.68292080143516,67.9686441702464,1.4291268314929155,-1.8886607265930735,-0.59001552821681,1.6734472394150188,17.14988952876892,1.1699981689453125,2.9943835428101337,1.1189992904663058,-5.101604248695978,7.339602829628589,-1.991302479114836,4.229301060047447,3.0982003021240203,31.379288572488417,-40.22335658493469,3.1103017695811417,4,1.135000228881836,-1.9549999237060547,0.11250114440917969,1.2900009155273438,-6.959999084472656,1,-0.10091588967657239,2.458817088002585,58.66999816894531,1.3461541283057623,59.52000045776367,3.954475703324808,59.91999816894531,-0.10091588967657239
7604,2003-04-02,61.06999969482422,61.4000015258789,58.959999084472656,60.54999923706055,496900.0,0.03578698512746814,3.1355829192677476,4.727250658898599,65.94377414059039,68.76743797370575,-0.6820535371524699,-3.6411205631400634,-2.750204234823997,-0.4821806199209391,15.978215500137033,2.440002441406243,3.206865877431909,2.883499908447263,-3.2431431960581847,9.01014301295271,-0.17982164380546095,5.9468214606999865,0.9080356887817373,90.14920580334642,20.504351131977756,3.0633215522527224,4,-0.9750003814697266,-4.065000534057617,-2.1924991607666016,-1.0149993896484375,-7.970001220703125,2,-0.1445881457422994,2.391287041132242,58.959999084472656,2.458817088002585,58.66999816894531,1.3461541283057623,59.52000045776367,-0.1445881457422994
7605,2003-04-03,60.5,61.0,60.15999984741211,60.70000076293945,403300.0,-0.00933354671152109,1.1000023841880648,-0.38461651322304957,62.742060349616466,68.19435852905396,-0.0796730490861961,-2.621117161801486,-2.217418479528618,0.06108747151596816,15.007996853028919,0.9099998474121094,3.148689540165279,1.942500305175784,-3.7665503661482234,7.651550976499799,-0.9120250304862196,4.797025640837788,1.3994746606750468,73.1343011650193,5.48083126159581,2.854525335662006,4,-0.5100002288818359,-3.4950008392333984,-1.6224994659423828,-0.44499969482421875,-7.220001220703118,3,-0.13652889787658185,3.1355829192677476,61.06999969482422,2.391287041132242,58.959999084472656,2.458817088002585,58.66999816894531,-0.13652889787658185
7606,2003-04-04,60.15999984741211,60.290000915527344,59.36000061035156,60.1500015258789,781700.0,-0.0056198372328577495,5.888879469899264,-0.04999141696392956,56.72268180235765,67.03702909975064,-0.04719736831137311,-1.8307580057319441,-1.9493316452261524,0.38599895423233477,13.361117443732503,1.1399993896484375,3.070294265292844,1.257000160217288,-3.9102862452318448,6.424286565666414,-1.3266430425072784,3.8406433629418544,1.6624853047906498,62.985049813080096,-1.2317113212731385,2.5836432027245637,4,-0.1700000762939453,-3.155000686645508,-1.6224994659423828,-0.10499954223632812,-6.659999847412109,4,-0.12782577536924278,1.1000023841880648,60.5,3.1355829192677476,61.06999969482422,2.391287041132242,58.959999084472656,-0.12782577536924278
7607,2003-04-07,59.86000061035156,62.15999984741211,59.79999923706055,61.47999954223633,445700.0,-0.004986689458468363,-1.7126417630022954,-162.02708889725227,47.6465048444073,64.5598801856783,0.17739682896892361,-0.9568345076607301,-1.7162207638008837,0.6953576770923178,11.818794103672477,2.3600006103515625,3.0128668647824597,0.5615009307861314,-3.445658021511079,4.568659883083342,-1.4420785453624774,2.56508040693474,-1.8100013732910156,43.62744227228911,-15.847248664159913,2.0035794761486065,4,0.24499893188476562,-2.845001220703125,-1.322500228881836,0.19499969482421875,-6.130001068115234,0,-0.11192784321122817,5.888879469899264,60.15999984741211,1.1000023841880648,60.5,3.1355829192677476,61.06999969482422,-0.11192784321122817
7608,2003-04-08,59.5,59.84000015258789,58.90999984741211,59.7599983215332,309800.0,-0.006014042878063508,3.428551965922199,0.16049289688772303,44.66667369055111,61.450726814923485,0.35528480826729947,-0.25635020686597443,-1.381603382356964,1.052500441168064,12.391931081310137,0.9500007629394531,2.5955985968249777,-0.02299976348876953,-3.4844760641532346,3.4384765371756956,-1.7537379138209985,1.7077383868434595,-1.367800750732421,18.153850848858173,-34.74668399330848,1.7307381503322325,4,0.6049995422363281,-2.4850006103515625,-1.3549995422363281,0.4200000762939453,-5.459999084472656,1,-0.1166386323816635,-1.7126417630022954,59.86000061035156,5.888879469899264,60.15999984741211,1.1000023841880648,60.5,-0.1166386323816635
7609,2003-04-09,58.4900016784668,60.099998474121094,58.349998474121094,59.4000015258789,369700.0,-0.01697476170644041,-1.9411610082288038,3.500022008010889,42.138368228829634,58.34897696604191,1.182356557689907,1.140548767406905,-0.40054377518726625,2.066512518833747,12.882145785457999,1.75,2.2621320929368807,-1.2414981842041044,-3.756299248105556,1.2733028796973471,-2.4988987161548337,0.015902347746624912,-0.27724641723632715,3.674623461481083,-42.42449763660557,1.2574005319507267,4,1.6149978637695312,-1.4750022888183594,-1.152501106262207,0.6999988555908203,-4.409999847412109,2,-0.11095916382673143,3.428551965922199,59.5,-1.7126417630022954,59.86000061035156,5.888879469899264,60.15999984741211,-0.11095916382673143
7610,2003-04-10,58.709999084472656,58.7400016784668,57.849998474121094,58.56000137329102,470500.0,0.0037612822652193234,7.476103976312873,-0.16483267728912662,32.210527837440935,53.69877929235729,0.8634742630057772,1.1039532464810407,-0.6613824759897895,1.8162421572471459,12.944637983064682,0.8900032043457031,1.8195255238884869,-1.1020008087158217,-3.3511702479768672,1.1471686305452238,-2.226585528346341,0.02258391091469747,3.450000762939453,19.953604091195132,-18.62033747208602,1.1245847196305212,4,1.2950000762939453,-1.6949996948242188,-2.074997901916504,-0.17999839782714844,-5.459999084472656,3,-0.09555443191678181,-1.9411610082288038,58.4900016784668,3.428551965922199,59.5,-1.7126417630022954,59.86000061035156,-0.09555443191678181
7611,2003-04-11,58.81000137329102,59.79999923706055,58.43999862670898,58.849998474121094,332400.0,0.0017033263562904466,-2.4871694551358408,-0.2666514076447352,39.6487034584493,51.04469057263088,0.7288093390346049,1.1910298502359637,-0.7403315359390987,1.6522310404213627,12.925035806063653,1.3600006103515696,1.3469891951316626,-1.081998634338369,-3.035926796569534,0.8719295278927959,-2.0589627154539514,-0.10503455322278654,3.263798446655265,22.273842071583687,-14.465719906806825,0.9769640811155808,4,1.1949977874755788,-1.7950019836425852,-2.3775005340576243,-0.395000457763679,-5.960002899169929,4,-0.09403166918655492,7.476103976312873,58.709999084472656,-1.9411610082288038,58.4900016784668,3.428551965922199,59.5,-0.09403166918655492
7612,2003-04-14,60.13000106811523,60.13000106811523,59.040000915527344,59.04999923706055,303700.0,0.02244515667404312,1.0185153788553236,-27.00200286123495,45.649716052974696,48.59655671169082,-0.40488774286796314,-0.005606064241653996,-2.085402290599525,0.29137521456529925,13.750814586168003,1.3199996948242045,0.967920878150828,0.1595010757446218,-1.6926042236851728,2.0116063751744164,-0.7665515739702755,1.0855537254595191,1.8593227249145556,100.0,62.398523170174116,0.9260526497148989,4,-0.1250019073486257,-3.1150016784667898,-4.245001792907708,-2.2050018310546804,-7.2800025939941335,0,-0.11026111675276318,-2.4871694551358408,58.81000137329102,7.476103976312873,58.709999084472656,-1.9411610082288038,58.4900016784668,-0.11026111675276318
7613,2003-04-15,55.93999862670898,60.13999938964844,55.0099983215332,60.13999938964844,2475900.0,-0.06968239426205591,1.442857207732935,-3.8888830020204055,32.08895665184214,44.83491032405213,3.700862224761984,4.0444303702791515,2.0251659231245824,4.415901791233715,13.676134427409947,5.130001068115234,0.4392213036794175,-3.8100013732910227,-6.382013238659283,-1.2379895079227623,-5.096007305975149,-2.523995440606896,5.966538659942628,18.12865714504533,-19.17008278247969,1.2860059326841293,4,2.645000457763679,1.8900012969970774,-0.1699991226196147,1.8700008392334055,-2.509998321533196,1,-0.039506598833155326,1.0185153788553236,60.13000106811523,-2.4871694551358408,58.81000137329102,7.476103976312873,58.709999084472656,-0.039506598833155326
7614,2003-04-16,52.5,55.93999862670898,51.79999923706055,55.93999862670898,2365700.0,-0.06149443530852228,1.406977350225949,0.8190471432918076,26.06452203566026,40.75962828916811,6.478664961735035,7.214815406277552,5.360238436410036,7.770075755380802,13.975841451636247,4.13999938964843,0.10589021938463361,-6.844000053405765,-10.94615087936618,-2.74184922744535,-8.895075466385975,-4.792924640425554,9.130675728046867,8.393294366094752,-29.391021485026577,2.0510754129802073,4,4.479999542236328,4.479999542236328,3.1949987411499023,5.309999465942383,0.5699996948242188,2,0.029333350771949318,1.442857207732935,55.93999862670898,1.0185153788553236,60.13000106811523,-2.4871694551358408,58.81000137329102,0.029333350771949318
7615,2003-04-17,47.83000183105469,52.5099983215332,46.25,52.5099983215332,7039100.0,-0.08895234607514879,1.6752149640578629,1.3604646391838346,20.435006686814873,36.72766438744114,10.239179326659823,11.496867955626826,9.873394645311848,12.281194725874165,14.92925850443939,6.259998321533203,-0.45919720055889,-10.893498229980466,-17.446926067242615,-4.340070392718324,-14.17021214861154,-7.616784311349392,13.210833307533001,11.375103675182222,-28.32425386073478,3.2767139186310716,4,6.374998092651367,6.374998092651367,7.842496871948242,9.979997634887695,6.519996643066406,3,0.13067112190537378,1.406977350225949,52.5,1.442857207732935,55.93999862670898,1.0185153788553236,60.13000106811523,0.13067112190537378
7616,2003-04-21,50.34000015258789,50.459999084472656,47.84000015258789,47.84000015258789,1833700.0,0.05247748746485592,-1.0959991455078124,-0.5341884347747411,30.56463047005515,34.829678345846446,6.917135728446468,8.497105387732425,7.239901729169155,9.641266899400662,15.273747934052173,2.6299972534179688,-1.1375038163035072,-7.795999908447264,-15.137975131490705,-0.4540246854038159,-11.466987519968988,-4.12501229692554,9.517568174912782,29.44564674089169,-12.706617750356116,3.6709876115217233,4,2.854999542236328,3.864999771118164,5.102499008178711,7.469999313354492,4.509998321533203,0,0.05780690978528957,1.6752149640578629,47.83000183105469,1.406977350225949,52.5,1.442857207732935,55.93999862670898,0.05780690978528957
7617,2003-04-22,50.43999862670898,51.34000015258789,49.29999923706055,50.349998474121094,2325100.0,0.001986461537901718,1.158727467590266,0.03600006103515341,29.943496127919516,33.19376972777627,5.967985275947484,8.019087009870269,7.023083940701191,9.402777467827399,15.67197736659948,2.0400009155273438,-1.792905538351178,-7.1950014114379925,-15.206234275262553,0.8162314523865675,-11.200617843350273,-3.1893849795257125,8.328964234591645,30.16557819168506,-12.797945551027961,4.00561643191228,4,2.7550010681152415,3.7650012969970774,4.990001678466804,7.3700008392334055,4.4300003051757955,1,0.04777953832330151,-1.0959991455078124,50.34000015258789,1.6752149640578629,47.83000183105469,1.406977350225949,52.5,0.04777953832330151
7618,2003-04-23,52.36000061035156,53.06999969482422,50.54999923706055,50.93999862670898,1850900.0,0.038065068118893874,-1.290908712592138,15.77777306828429,29.311161571039463,31.768524543577367,3.2728378932584405,5.71973927560326,4.992947129579456,7.381506772342647,15.467203173283817,2.6300010681152415,-2.3313145648587934,-4.84799938201904,-13.03493506553977,3.3389363015016826,-8.941467223779398,-0.7545315402586823,5.407445222045013,63.05471079748447,24.983352619816415,4.093467841760361,4,0.8349990844726562,1.8449993133544922,3.28749942779541,5.44999885559082,3.1199989318847656,2,0.00935824786206485,1.158727467590266,50.43999862670898,-1.0959991455078124,50.34000015258789,1.6752149640578629,47.83000183105469,0.00935824786206485
7619,2003-04-24,53.02999877929688,53.349998474121094,52.25,52.349998474121094,1122700.0,0.012795992382262478,-1.5000043348967862,0.4788727853967171,32.34041754984901,31.782956733844934,1.9521819565390501,4.706664179763912,4.246698233855433,6.588997369578088,15.55491742250284,1.0999984741210938,-2.75431511911529,-3.8070011138915945,-12.047662867176022,4.4336606393928335,-7.927331990533808,0.3133297627506195,3.816051386507965,95.49296107611032,59.301587559227876,4.120330876642214,4,0.16500091552733664,1.1750011444091726,3.2049999237060476,4.780000686645501,2.680000305175774,3,0.007542929192656533,-1.290908712592138,52.36000061035156,1.158727467590266,50.43999862670898,-1.0959991455078124,50.34000015258789,0.007542929192656533
7620,2003-04-25,53.29999923706055,53.52000045776367,52.709999084472656,53.02999877929688,1206900.0,0.005091466414837598,1.281684692380845,0.3970593185158444,33.72864682806386,31.125172663802108,0.9320888972867252,4.12686755743286,3.9261907942397656,6.20527452857457,16.02550720392428,0.8100013732910156,-3.1542006299870593,-3.20600070953369,-11.457057166387983,5.045055747320603,-7.33152893796084,0.9195275188934602,2.698366915479916,96.12673928023115,60.708712305469966,4.125528228427148,4,-0.10499954223632812,0.9050006866455078,2.9549999237060547,4.510000228881836,2.510002136230476,4,-0.004315188471455067,-1.5000043348967862,53.02999877929688,-1.290908712592138,52.36000061035156,1.158727467590266,50.43999862670898,-0.004315188471455067
7621,2003-04-28,53.34000015258789,53.77999877929688,53.18999862670898,53.29999923706055,651700.0,0.0007504862307676774,-3.538425423281061,0.1481512878113604,34.34197466871949,29.868756954440414,0.03863265061522014,3.7946934794324108,3.835751139618999,6.063882063760502,16.528327783335627,0.5900001525879048,-3.4836887273939325,-2.856999778747557,-11.095668750616312,5.381669193121198,-6.976334264681938,1.2623347071868238,1.8784967077493349,90.17860107884404,53.494010385382296,4.1193344859343775,4,-0.14500045776367188,0.8649997711181641,2.914999008178711,4.469999313354492,2.5600013732910085,0,0.018935101586875502,1.281684692380845,53.29999923706055,-1.5000043348967862,53.02999877929688,-1.290908712592138,52.36000061035156,0.018935101586875502
7622,2003-04-29,53.02000045776367,53.36000061035156,52.79999923706055,53.09000015258789,801300.0,-0.005999244355245681,-1.196074618157883,-1.7499523173755485,34.40808202004973,30.126437550907923,-0.8448266376356486,3.8680219393943247,4.07734239085741,6.293331837296485,17.764993158410398,0.5600013732910156,-3.7800780898938484,-2.8944995880126925,-11.163540100012455,5.37454092398707,-7.0290198440125735,1.2400206679871886,1.481016653746579,76.47063686557011,35.89534048013339,4.134520255999882,4,-1.9250011444091797,1.1849994659423828,4.392498970031738,4.739999771118164,1.8800010681152273,1,0.034515239542768805,-3.538425423281061,53.34000015258789,1.281684692380845,53.29999923706055,-1.5000043348967862,53.02999877929688,0.034515239542768805
7623,2003-04-30,53.0099983215332,53.47999954223633,52.599998474121094,52.77000045776367,677200.0,-0.00018864836182785893,-2.034476861961011,-3.428555858310627,36.14761452192466,31.24678116049286,-1.4462407487771856,3.593658205501427,3.988505315263403,6.210209919111065,19.09058887234623,0.8800010681152344,-4.241924757009116,-2.60700168609619,-10.842762445583489,5.628759073391109,-6.724882065839843,1.510878693647463,0.8309374210562268,49.673132542136,4.247144309798557,4.11788037974365,4,-2.9949989318847656,1.1950016021728516,4.485001564025879,4.660001754760749,1.5900001525878906,2,0.03508773192313086,-1.196074618157883,53.02000045776367,-3.538425423281061,53.34000015258789,1.281684692380845,53.29999923706055,0.03508773192313086
7624,2003-05-01,52.2400016784668,52.81999969482422,51.9000015258789,52.79999923706055,710700.0,-0.014525498348367694,2.0666683620920088,-2.3333439298089456,34.08756016404887,32.76373154685219,-0.8012649396974822,3.8664501952977304,4.680915388902605,6.884373987098812,19.502477813496252,1.109996795654304,-4.944005219662948,-2.9354984283447294,-10.882060829704585,5.011063973015126,-6.908779629024657,1.0377827723351984,1.2399978637695312,18.085140920804577,-29.30040937429996,3.973281200679928,5,-1.430002212524414,1.9649982452392578,5.672497749328613,5.4299983978271555,1.6899986267089844,3,0.06202139662459172,-2.034476861961011,53.0099983215332,-1.196074618157883,53.02000045776367,-3.538425423281061,53.34000015258789,0.06202139662459172
7625,2003-05-02,52.2400016784668,52.54999923706055,51.849998474121094,52.0,875500.0,0.0,-1.592572708199408,-0.42857629427792915,33.76173731495034,33.118965640729435,-0.12283842336583461,3.389694489926356,4.625262820132221,6.79219898853826,19.94225397807716,0.7000007629394531,-5.15889971845337,-2.522498512268065,-10.156325996640618,5.111328972104488,-6.339412254454345,1.294415229918215,1.2399978637695312,20.207416719044552,-29.1006787397939,3.816913742186278,5,-0.7000026702880859,1.9649982452392578,5.672497749328613,5.4299983978271555,2.2199974060058594,4,0.06642414422885023,2.0666683620920088,52.2400016784668,-2.034476861961011,53.0099983215332,-1.196074618157883,53.02000045776367,0.06642414422885023
7626,2003-05-05,52.47000122070313,53.099998474121094,52.04999923706055,52.9000015258789,350100.0,0.004402747604258517,1.5301363189293036,-1.7916554080902214,29.98954645152358,33.12408234335211,-0.02114703472803825,2.6920638157135386,4.280206237290884,6.502999103080647,20.801252351361377,1.0499992370605469,-4.9460268893881505,-1.907999038696282,-9.162377387489599,5.346379310097035,-5.535188213092944,1.71919013570038,-6.220001220703132,38.03695339285549,-4.658238560631226,3.627189174396659,5,-0.30500221252442117,1.7349987030029226,5.442498207092278,5.19999885559082,3.979999542236321,0,0.06365542357315634,-1.592572708199408,52.2400016784668,2.0666683620920088,52.2400016784668,-2.034476861961011,53.0099983215332,0.06365542357315634
7627,2003-05-06,53.15999984741211,53.18999862670898,52.45000076293945,52.75,725600.0,0.01315034516211755,2.1489444593246163,-0.9534873405369276,41.11253118955691,34.43534563429849,-0.3182002490651854,1.5540589452312759,3.5388244207538975,5.740445873040478,20.845812247916783,0.7399978637695241,-4.0669266035688025,-0.883000373840332,-7.675569401441308,5.909568653760644,-4.27928488764082,2.513284139960156,-6.772999877929685,80.36812974642811,33.137573838426746,3.3962845138004876,5,-0.345001220703125,1.0450000762939453,5.602499961853027,4.329999923706055,3.8699989318847727,1,0.051542544889607855,1.5301363189293036,52.47000122070313,-1.592572708199408,52.2400016784668,2.0666683620920088,52.2400016784668,0.051542544889607855
7628,2003-05-07,52.56000137329102,53.040000915527344,51.4900016784668,51.75,1329800.0,-0.011286653044456196,-1.3308293967319755,1.9756138408433448,50.2343805180899,36.42356374188081,0.3499531394612063,1.6943416101133906,4.061032655103723,6.253445227873989,21.553696759149084,1.6699981689453125,-3.547308189150769,-1.1359989166259723,-7.446766347242317,5.174768513990372,-4.291382631934148,2.0193847986822036,-5.900881457519539,62.941271508200046,10.352006358443504,3.1553837153081727,5,0.07499885559081321,1.644998550415032,5.989997863769524,4.7749977111816335,3.6099967956542898,2,0.04452054968508756,2.1489444593246163,53.15999984741211,1.5301363189293036,52.47000122070313,-1.592572708199408,52.2400016784668,0.04452054968508756
7629,2003-05-08,52.0,52.75,51.5,52.0,943200.0,-0.010654515956226573,-1.5,0.0,73.99309930071158,40.89739179439722,0.836445437360311,1.8374032119387778,4.5467383287817285,6.742905505439296,22.626166919057695,1.25,-3.001413323374365,-1.3715002059936552,-7.300207227657779,4.557206815670469,-4.335853716825717,1.5928533048384068,-5.079644935791016,29.999955121128203,-26.654126543705836,2.964353510832061,5,0.6350002288818359,2.2049999237060547,6.549999237060547,5.334999084472656,3.8100013732910227,3,0.0499999706561749,-1.3308293967319755,52.56000137329102,2.1489444593246163,53.15999984741211,1.5301363189293036,52.47000122070313,0.0499999706561749
7630,2003-05-09,53.099998474121094,53.4000015258789,52.290000915527344,52.29999923706055,659900.0,0.02115381681002093,-1.7073321641072228,100.0,68.9560455395521,44.74339966893418,-0.32956379362863686,0.31154099721764794,3.368864879872561,5.595290775777791,23.901246621507955,1.4000015258788991,-2.5319990466740023,0.00899829864501811,-5.3607214936904555,5.378718090980492,-2.6758615975227187,2.693858194812755,-5.92885766741211,84.29303268456876,23.197702850129495,2.684859896167736,5,-0.6149978637695312,1.105001449584961,5.450000762939453,4.2350006103515625,2.9800033569335938,4,0.01563092005471889,-1.5,52.0,-1.3308293967319755,52.56000137329102,2.1489444593246163,53.15999984741211,0.01563092005471889
7631,2003-05-12,53.27999877929688,53.4900016784668,52.599998474121094,53.29999923706055,651700.0,0.00338983635307466,3.449956608397944,-0.025000596047007308,69.29348769733687,48.619555855299424,-0.5799592724770051,-0.3204236618399321,3.1217917308128946,5.335025799844949,24.72001497573233,0.8900032043457031,-2.166648120632047,0.4654987335205121,-4.185719101709218,5.116716568750242,-1.8601101840943528,2.791107651135377,-5.735126329437705,89.49985504150426,23.48037544105955,2.325608917614863,5,-0.7899971008300852,0.9250011444091726,5.217500686645501,4.055000305175774,1.8199996948242116,0,0.022147153382336304,-1.7073321641072228,53.099998474121094,-1.5,52.0,-1.3308293967319755,52.56000137329102,0.022147153382336304
7632,2003-05-13,53.5,53.84000015258789,52.91999816894531,53.29999923706055,722200.0,0.004129152134827008,1.0909110613081794,-9.999809269505747,60.070673045168476,51.27767346899318,-0.8098797077316249,-1.120019426786783,2.878122923800589,5.051989835936823,25.352654133273067,0.9200019836425781,-1.8410891037859187,1.0170000076293917,-2.1458164982665053,4.179816513525289,-0.5644082453185604,2.5984082605773438,-5.479517211852212,85.53189900623013,18.346849999562636,1.5814082529479492,5,-0.8349990844726562,0.7049999237060547,4.997499465942383,3.5049991607666016,1.5499992370605469,1,0.055140201176438364,3.449956608397944,53.27999877929688,-1.7073321641072228,53.099998474121094,-1.5,52.0,0.055140201176438364
7633,2003-05-14,53.72999954223633,53.7599983215332,53.25,53.5,517700.0,0.004299056864230488,2.517264966259323,1.149993324305251,56.704991482697515,53.79072139328747,-1.0359474604227117,-1.6064386700938087,2.673062997781983,4.774183148351469,26.446111263526635,0.5099983215332031,-1.522751454637671,1.357499504089354,-1.428788451302779,4.143787459481487,-0.03564447360670897,2.750643481785417,-5.127565017644528,95.29911952228257,30.385550235225708,1.3931439776960666,5,-1.0649986267089844,-0.5349998474121094,4.829999923706055,3.2849998474121094,0.5600013732910156,2,0.06141818844547875,1.0909110613081794,53.5,3.449956608397944,53.27999877929688,-1.7073321641072228,53.099998474121094,0.06141818844547875
7634,2003-05-15,54.040000915527344,54.15999984741211,53.70000076293945,53.77999877929688,407300.0,0.005769614292427505,-1.1904813805631245,1.1304463204683486,57.034238731953614,56.37655488406562,-1.1887805790113433,-1.8921637213150433,2.407914320060172,4.425356149069728,26.369964239752548,0.45999908447265625,-1.1619389729380174,1.590500831604004,-1.294008631537487,4.475010294745495,0.1482461000332549,3.032755563174753,-4.913809828135932,93.58294115367119,31.270227384876378,1.4422547315707457,5,-1.2150001525878906,-0.845001220703125,4.519998550415039,2.9749984741210938,-4.670001983642571,3,0.03941519647172975,2.517264966259323,53.72999954223633,1.0909110613081794,53.5,3.449956608397944,53.27999877929688,0.03941519647172975
7635,2003-05-16,54.08000183105469,54.25,53.709999084472656,54.04999923706055,586400.0,0.0007402093791573083,1.9189322940830782,0.11539364417970326,57.034238731953614,59.38152069300229,-1.0508360597049347,-1.5177376783272933,2.448972570493332,4.331358947629141,24.894096023015788,0.5400009155273438,-0.8461996092322437,1.3180017471313477,-0.6760695889291952,3.3120730831918905,0.3209660791010762,2.315037415161619,-4.349753692460794,89.69709019785545,29.63239561435563,0.9970356680302725,5,-1.210000991821289,-0.8850021362304688,4.479997634887695,2.93499755859375,-3.7800025939941406,4,0.03198963542273603,-1.1904813805631245,54.040000915527344,2.517264966259323,53.72999954223633,1.0909110613081794,53.5,0.03198963542273603
7636,2003-05-19,53.25,53.86999893188477,53.25,53.86999893188477,634900.0,-0.015347666474709198,-1.0000000000000229,-20.664844246662664,51.993063466111685,60.59046872373059,-0.11013802392433547,-0.4833284091617571,3.3465797505637482,5.099754500579159,23.423053938996986,0.8300018310546875,-0.41296694811441625,0.34249992370605753,-1.3013836448609268,1.986383492273042,-0.4794418605774311,1.1644417079895462,-2.8869866008092515,24.81213358879341,-31.806798781644492,0.821941784283491,5,-0.37999916076660156,-0.05500030517578125,5.2599992752075195,3.7649993896484375,-4.119998931884773,0,0.053145574292106756,1.9189322940830782,54.08000183105469,-1.1904813805631245,54.040000915527344,2.517264966259323,53.72999954223633,0.053145574292106756
7637,2003-05-20,52.849998474121094,53.70000076293945,52.599998474121094,53.5,653300.0,-0.007511765744204757,1.0952363652216877,1.0483913640027198,48.701299907666986,60.42012643368359,0.26961867074495416,0.11223608336504753,3.8528417214583186,5.436635365712597,22.41200408236297,1.1000022888183594,0.0397378836674136,-0.17800159454345987,-1.3442385214149297,0.98823533232801,-0.7611200579791984,0.4051168688922786,-1.942806950817051,15.151501139784251,-40.59675745172424,0.5831184634357349,5,0.02500152587890625,0.345001220703125,5.660000801086426,4.165000915527344,-5.099998474121094,1,0.04257332194818786,-1.0000000000000229,53.25,1.9189322940830782,54.08000183105469,-1.1904813805631245,54.040000915527344,0.04257332194818786
7638,2003-05-21,52.849998474121094,53.040000915527344,52.29999923706055,52.849998474121094,719100.0,0.0,2.8946956312239,-0.0,55.658593998260386,58.38295917785569,0.35210876579660777,0.1589786166869871,3.8626450668041628,5.366806357983222,22.184204107109945,0.7400016784667969,0.5665941886284571,-0.20250148773193644,-1.3295817493508437,0.9245787738869709,-0.7660416185413865,0.36103864307751365,-1.4748137640796202,28.20507804476301,-30.97272991469983,0.5635401308094531,5,0.4200019836425781,0.345001220703125,5.660000801086426,4.165000915527344,-4.399997711181641,2,0.04162726256305804,1.0952363652216877,52.849998474121094,-1.0000000000000229,53.25,1.9189322940830782,54.08000183105469,0.04162726256305804
7639,2003-05-22,53.43000030517578,53.68999862670898,52.31999969482422,53.02000045776367,609300.0,0.010974490970679929,1.9462453803021713,100.0,59.96647925464584,57.38411847953277,-0.004152264884652368,-0.4105697190328925,3.321632498077065,4.745665753145971,21.89128069319994,1.3699989318847585,0.770602809134175,0.35750026702881144,-0.7820261578354888,1.4970266918931117,-0.21226294540333868,0.9272634794609615,-1.6523414545401138,57.948750051351674,-5.90414694798384,0.5697632124321483,5,-0.1550006866455078,-2.335000991821289,4.777499198913574,3.5849990844726562,-3.229999542236328,3,0.016095837646256772,2.8946956312239,52.849998474121094,1.0952363652216877,52.849998474121094,-1.0000000000000229,53.25,0.016095837646256772
7640,2003-05-23,53.06999969482422,53.7400016784668,52.75,53.43000030517578,461200.0,-0.0067377991445882746,1.020404667927848,-0.8780505959303678,54.918015358831276,55.78684377525438,0.3924118081306247,-0.07239533028885603,3.6276216250364968,5.0364690802697325,21.64612814703299,0.9900016784667969,0.8430441206616948,0.008999633789059658,-1.1254909890589673,1.1434902566370866,-0.5582456776349574,0.5762449452130767,-0.9462130832775415,49.04462467745127,-17.32720488807081,0.5672453114240146,5,0.2049999237060547,-2.8199996948242188,3.9099998474121094,3.9099998474121094,-2.470001220703125,4,-0.069719253518298,1.9462453803021713,53.43000030517578,2.8946956312239,52.849998474121094,1.0952363652216877,52.849998474121094,-0.069719253518298
7641,2003-05-27,54.349998474121094,54.38000106811523,52.4000015258789,52.54999923706055,416300.0,0.024119065133925588,1.1290267007664405,-4.999989403636672,58.89385286914574,55.656085977918515,-0.8044414995725759,-1.3416341916001073,2.30382526921386,3.6871477648933677,21.33779427053255,1.9799995422363281,0.7413211291875115,1.2384984970092745,-0.030255442114054176,2.507252436132603,0.6041215274476102,1.8728754665709388,-0.09999847412109375,98.55756886622929,32.553482491626085,0.6343769695616629,5,-1.0099983215332031,-3.2399978637695312,-0.14499855041503906,-0.14499855041503906,-2.75,1,-0.07451700737377143,1.020404667927848,53.06999969482422,1.9462453803021713,53.43000030517578,2.8946956312239,52.849998474121094,-0.07451700737377143
7642,2003-05-28,54.849998474121094,54.95000076293945,54.29999923706055,54.349998474121094,465100.0,0.00919963227299947,-1.166677263074908,0.2777778955153976,67.3747678044561,56.84161668033614,-1.2212312357443693,-1.7892411689331027,1.7214134579516411,3.0912880728255345,20.746377159995,0.6500015258789062,0.6616241339200428,1.646998596191409,0.16072392611943798,3.13327326626338,0.9038612611554271,2.390135931227391,-2.4499969482421946,96.22633089672685,28.602373440883966,0.743137335035984,5,-1.2249984741210938,-2.7249984741210938,-1.149998664855957,-0.6449985504150391,-2.75,2,-0.10428436764140714,1.1290267007664405,54.349998474121094,1.020404667927848,53.06999969482422,1.9462453803021713,53.43000030517578,-0.10428436764140714
7643,2003-05-29,54.86999893188477,55.4000015258789,54.31000137329102,55.0,544500.0,0.0003646391671845439,1.3440759654627916,-0.26000213623045454,73.71897251718664,58.69547598980647,-1.1873829332960426,-1.7526074052566898,1.5598286576663156,2.9846303589032956,19.948330329387925,1.0900001525878764,0.5661013893852953,1.5739990234375085,-0.08424767317045934,3.2322457200454764,0.7448756751335281,2.403122371741489,-2.4699974060058736,82.792133801666,9.979008319625677,0.829123348303983,5,-1.0199985504150462,-1.8949985504150462,-1.169999122619636,-0.664999008178718,-1.4300003051757955,3,-0.12976123693247177,-1.166677263074908,54.849998474121094,1.1290267007664405,54.349998474121094,1.020404667927848,53.06999969482422,-0.12976123693247177
7644,2003-05-30,55.47999954223633,55.70000076293945,54.849998474121094,54.86000061035156,616900.0,0.011117197416183666,-1.6562438533017827,-4.769183368056835,71.40285264795135,60.291988647139554,-1.7563361909571071,-2.22131797660775,0.8037085492936669,2.2705212740142144,18.879059365758426,0.8500022888183594,0.5777528510172658,2.0219997406005845,0.17573421609412776,3.8682652651070413,1.0988669783473597,2.9451325028538093,-2.9599980163574315,93.33329480102883,21.064647309624164,0.9231327622532283,5,-1.4799995422363281,-1.8849983215332031,-1.7799997329711914,-1.2749996185302734,-2.579998016357429,4,-0.1267123078100426,1.3440759654627916,54.86999893188477,-1.166677263074908,54.849998474121094,1.1290267007664405,54.349998474121094,-0.1267123078100426
7645,2003-06-02,55.709999084472656,56.20000076293945,55.29999923706055,55.47000122070313,322700.0,0.004145629851010302,-2.1034437399700088,0.3870939955330934,71.65772492061222,62.47695103097295,-1.9342078964671359,-2.2957280474905133,0.4394997777705356,1.9497868206421174,17.856162875302463,0.9000015258789062,0.6112232346364479,2.0784994125366225,0.06919237932551425,4.087806445747731,1.0738458959310648,3.08315292914218,-2.9991976043701243,87.10521639878455,16.313279074234956,1.004653516605556,6,-1.4599990844726562,-1.8649978637695312,-2.0099992752075195,-1.5049991607666016,-2.8899993896484375,0,-0.09890501547448305,-1.6562438533017827,55.47999954223633,1.3440759654627916,54.86999893188477,-1.166677263074908,54.849998474121094,-0.09890501547448305
7646,2003-06-03,55.81000137329102,56.1500015258789,55.2599983215332,55.849998474121094,340600.0,0.001795050986569402,1.7812460884648105,-0.1666560701910298,71.03822820467036,64.95883195286221,-1.8247805495208382,-2.247928582088271,0.14404308658203746,1.7770721548651949,17.078046078638103,0.890003204345696,0.6267201581771218,2.0115016937255916,-0.1414036157405505,4.164407003191734,0.9350490389925241,3.087954348458659,-2.82006395056154,79.47373281881846,10.11064467801964,1.076452654733071,6,-1.5600013732910227,-1.9650001525878977,-2.110001564025886,-1.605001449584968,-3.8700027465820455,1,-0.09335249544830293,-2.1034437399700088,55.709999084472656,-1.6562438533017827,55.47999954223633,1.3440759654627916,54.86999893188477,-0.09335249544830293
7647,2003-06-04,55.9000015258789,56.349998474121094,55.75,56.0,335400.0,0.0016126169212198338,-1.9999809265864312,2.5001430615170737,70.28035477331824,66.58347203897975,-1.605472147027868,-2.2368121629014013,-0.0918476592842623,1.5921101600216048,16.359728765348475,0.5999984741210938,0.6457936469456129,1.9645017623901282,-0.3592657572008875,4.288269281981144,0.8026180025946204,3.126385522185636,-2.6532590359326207,77.94129471757132,11.369059532888528,1.1618837597955076,6,-1.565002441406243,-1.9800014495849538,-2.2000017166137624,-1.6950016021728445,-3.400001525878899,2,-0.07692312941650137,1.7812460884648105,55.81000137329102,-2.1034437399700088,55.709999084472656,-1.6562438533017827,55.47999954223633,-0.07692312941650137
7648,2003-06-05,54.9000015258789,55.9000015258789,54.15999984741211,55.9000015258789,1022000.0,-0.017889087168218576,2.4800033569335795,10.000152590218256,57.119200278901914,66.26710770834153,-0.3174854486772887,-1.109395996348745,0.7334489480837689,2.4965964734280277,15.275415251274005,1.7400016784667898,0.7426798101621728,0.8475017547607351,-1.419608223151812,3.114611732673282,-0.28605323419554196,1.9810567437170121,-1.3429334375151356,33.790052169065774,-28.152451426179468,1.1335549889562746,6,-0.5250015258788991,-0.9800014495849538,-2.2500019073486257,-0.6950016021728445,-2.25,3,-0.05100187566366343,-1.9999809265864312,55.9000015258789,1.7812460884648105,55.81000137329102,-2.1034437399700088,55.709999084472656,-0.05100187566366343
7649,2003-06-06,54.599998474121094,55.88000106811523,54.29999923706055,55.29999923706055,868500.0,-0.005464536310010648,-1.430773474340266,0.7000007629394531,54.12695048773547,66.17921161155311,0.18543574451000921,-0.6372947605975483,0.8661676291259752,2.691665427534275,14.13250408753986,1.5800018310546804,0.9008194635220192,0.41749877929687784,-1.6428022341139723,2.477799792707728,-0.6126517274085472,1.447649286002303,-0.7636373471816,20.091274092266957,-36.75665606525904,1.0301505067054233,6,-0.22499847412109375,-0.6799983978271484,-2.4899988174438477,-0.39499855041503906,-2.5,4,-0.021245419044506497,2.4800033569335795,54.9000015258789,-1.9999809265864312,55.9000015258789,1.7812460884648105,55.81000137329102,-0.021245419044506497
7650,2003-06-09,53.93000030517578,54.45000076293945,53.5,54.43999862670898,315300.0,-0.01227102907819444,2.5848909937597617,0.7285682366853485,55.53745543829829,65.80627856368118,1.1066277150470896,0.10337331480833001,1.374733130561836,3.2565583129111104,13.519512707532488,1.0999984741210938,1.0109869275744785,-0.29399948120116903,-2.2950777778789018,1.7070788154765637,-1.2945386295400354,0.7065396671376973,2.4199981689453125,15.087738084084004,-43.920037565585496,1.000539148338867,6,0.9949989318847656,-0.010000228881835938,-1.4225006103515625,0.27499961853027344,-1.7900009155273438,0,-0.019098809075994594,-1.430773474340266,54.599998474121094,2.4800033569335795,54.9000015258789,-1.9999809265864312,55.9000015258789,-0.019098809075994594
7651,2003-06-10,54.459999084472656,54.75,53.90999984741211,54.18000030517578,341300.0,0.009827531546407364,-1.0487816224564799,-0.5490190211903467,62.8389115891276,65.30229453975578,0.6636649018871381,-0.35172314970772334,0.6990270186320657,2.652529323296065,12.843141132174768,0.8400001525878906,1.0670419529897899,0.1769992828369169,-1.7758895835479436,2.1298881492217774,-0.7994451503555098,1.1534437160293436,1.8329994201660185,33.684196436937,-29.59584956704402,0.9764444331924298,6,0.4650001525878906,-0.5399990081787109,-1.5874996185302734,-0.25499916076660156,-2.4599990844726562,1,-0.0301138343227777,2.5848909937597617,53.93000030517578,-1.430773474340266,54.599998474121094,2.4800033569335795,54.9000015258789,-0.0301138343227777
7652,2003-06-11,56.45000076293945,56.65999984741211,54.459999084472656,55.0,731600.0,0.03654061167684031,1.352943336413652,5.178596730245232,71.79176570940622,65.0881604500024,-1.2019013123113709,-2.2233803351894608,-1.3891598619356316,0.5838295350322085,12.21385960831608,2.200000762939453,1.2516120721545008,2.019500923156741,-0.12099140304444944,4.159993249357932,0.9492547600561494,3.089747086257333,-2.950000762939453,93.35445903123585,24.57859995869086,1.070246163100594,6,-1.3700008392333984,-2.375,-3.2650012969970703,-2.2450008392333984,-4.0,2,-0.07989374801198201,-1.0487816224564799,54.459999084472656,2.5848909937597617,53.93000030517578,-1.430773474340266,54.599998474121094,-0.07989374801198201
7653,2003-06-12,57.02999877929688,57.61000061035156,56.599998474121094,57.599998474121094,707200.0,0.010274543995014707,2.423713033245833,-0.3931030309726898,71.79175268206407,65.13137156490382,-1.6128948548483422,-2.6809270772451512,-2.0719768455750227,-0.06335132540365151,11.749526379507621,1.1599998474121094,1.3363760400393119,2.4344989776611428,0.0290094459335819,4.839988509388704,1.2317542117973659,3.6372437435249196,-3.46679878234864,85.88803540335562,15.092308468856132,1.202744765863779,6,-1.4749984741211009,-2.4799976348877024,-3.5199995040893626,-2.8249988555908274,-5.00999832153321,3,-0.07943185825459587,1.352943336413652,56.45000076293945,-1.0487816224564799,54.459999084472656,2.5848909937597617,53.93000030517578,-0.07943185825459587
7654,2003-06-13,56.16999816894531,57.02999877929688,55.75,57.02999877929688,290000.0,-0.015079793595643043,1.9767392345770685,1.5087738084084317,67.69405090268083,64.69096334068921,-0.7204924161735988,-1.7425099466412348,-1.394930422302373,0.7292123587745465,11.321877944751584,1.279998779296882,1.303639773136183,1.4679985046386719,-1.0210903646236176,3.9570873739009613,0.22345407000752715,2.7125429392698166,-2.44492614746094,64.96344945109206,-8.229064087131547,1.2445444346311456,6,-0.6149978637695312,-1.6149978637695312,-2.749998092651367,-1.9649982452392578,-2.4199981689453125,4,-0.06266684632032826,2.423713033245833,57.02999877929688,1.352943336413652,56.45000076293945,-1.0487816224564799,54.459999084472656,-0.06266684632032826
7655,2003-06-16,55.81000137329102,56.5,55.5099983215332,56.22000122070313,615300.0,-0.0064090583476877905,1.0412460329008986,0.4767436702684441,59.31124279817776,63.38796496219003,-0.38534127126692397,-1.3136100266964874,-1.2074675217662758,1.0292132578037254,10.87598495913209,0.9900016784667969,1.2277152648278218,1.0215017318725685,-1.4966457788516365,3.5396492425967736,-0.237572023489534,2.280575487234671,-1.9295322082519633,51.351382002674605,-17.862928205940527,1.2590737553621008,6,-0.2550010681152415,-0.8600006103515696,-2.3900012969970774,-1.605001449584968,-2.9799995422363352,0,-0.06647559232896605,1.9767392345770685,56.16999816894531,2.423713033245833,57.02999877929688,1.352943336413652,56.45000076293945,-0.06647559232896605
7656,2003-06-17,56.08000183105469,56.54999923706055,55.29999923706055,56.4000015258789,550100.0,0.00483785076366039,3.032289820830872,0.7804873510173908,58.08149315560156,62.03253589355485,-0.6850553422569092,-1.4342582575430711,-1.6394608228087364,0.6853283995283661,10.112733665224823,1.25,1.1427820040390486,1.1500020980834975,-1.3217592150564315,3.6217634112234265,-0.08587855848647052,2.3858827546534656,-2.0503514082031273,51.42863370931294,-13.775275691519461,1.2358806565699647,6,-0.5250015258789062,-1.1250019073486328,-2.735001564025879,-1.8750019073486328,-2.9000015258789062,1,-0.0702568172746465,1.0412460329008986,55.81000137329102,1.9767392345770685,56.16999816894531,2.423713033245833,57.02999877929688,-0.0702568172746465
7657,2003-06-18,55.099998474121094,56.290000915527344,54.83000183105469,56.08000183105469,745700.0,-0.017475094952491776,1.085710704573817,3.062513411057932,51.34188709479983,61.390612206432394,0.189457032994234,-0.2920197267943081,-0.8265066235575844,1.5899483723333105,8.988403667858686,1.4599990844726562,1.0090127280109655,0.0574987411498995,-2.2122097160645637,2.3272071983643627,-1.0773554874573321,1.1923529697571311,-0.9271340437695343,9.712113727427411,-51.0665986029352,1.1348542286072318,6,0.4550018310546875,-0.14499855041503906,-1.752497673034668,-0.8949985504150391,-2.05999755859375,2,-0.056261316877841194,3.032289820830872,56.08000183105469,1.0412460329008986,55.81000137329102,1.9767392345770685,56.16999816894531,-0.056261316877841194
7658,2003-06-19,55.04999923706055,55.68999862670898,54.79999923706055,55.599998474121094,788800.0,-0.0009074271950121338,1.438356021216029,0.5612217888533371,47.3158539919058,60.63382370689577,0.29387513375947094,-0.07246658958980134,-0.9359760601682154,1.5868202585626676,7.66079901637665,0.8899993896484304,0.8653799296050977,-0.10250053405761861,-2.124536120616341,1.9195350525011037,-1.1135183273369833,0.9085172592217461,-0.7396493595089879,11.21076463313036,-43.572518845988455,1.0110177932793623,6,0.5050010681152344,-0.09499931335449219,-1.6149988174438477,-0.8449993133544922,-3.0799980163574148,3,-0.04722976403550494,1.085710704573817,55.099998474121094,3.032289820830872,56.08000183105469,1.0412460329008986,55.81000137329102,-0.04722976403550494
7659,2003-06-20,54.290000915527344,55.38999938964844,54.25,55.1500015258789,670700.0,-0.013805600945795526,-1.425524316602818,1.5636396423889618,41.68619428152819,59.09479468947686,1.1234150306078874,0.7960797223333884,-0.31500531160192224,2.293043593296588,6.899053542295549,1.1399993896484375,0.6940436769988096,-0.905498886108397,-2.8062412563945713,0.9952434841777773,-1.8558700712514877,0.0448722990346937,3.3199996948242188,1.7391708172245248,-46.93329995998317,0.9503711851430882,6,1.4699993133544922,0.6649990081787109,-1.3600006103515625,-0.08500099182128906,-2.19000244140625,4,-0.04181249621446281,1.438356021216029,55.04999923706055,1.085710704573817,55.099998474121094,3.032289820830872,56.08000183105469,-0.04181249621446281
7660,2003-06-23,49.36999893188477,51.40999984741211,49.20000076293945,50.0,3254300.0,-0.09062445939718922,-3.5567113288946395,0.7325588616241705,25.898195556905748,54.99027068589667,5.95476447378104,5.717830427249645,4.398839539767344,7.123249205512721,6.980777469821578,5.090000152587891,0.5446288207171648,-5.640500831603994,-8.748897331360965,-2.532104331847023,-7.194699081482483,-4.086302581725505,8.172801666259758,2.3129007379235933,-40.70929756510084,1.5541982498784859,6,4.035001754760735,4.035001754760735,3.640001296997063,4.835000991821282,3.229999542236321,0,0.08871786839935458,-1.425524316602818,54.290000915527344,1.438356021216029,55.04999923706055,1.085710704573817,55.099998474121094,0.08871786839935458
7661,2003-06-24,50.29999923706055,50.790000915527344,49.25,49.36999893188477,1930000.0,0.018837357206729743,-1.6324843173311423,-1.476188457835562,30.28168314105379,50.37803928941307,4.8864769931916285,4.710359862949069,3.2660144077456295,6.138446117350981,7.558632376778543,1.5400009155273438,0.4460276468924036,-4.508000564575198,-8.258861247946747,-0.7571398812036492,-6.383430906260969,-2.632570222889427,6.909089367675783,15.514787735506438,-22.136539948124472,1.8754303416857734,6,3.105001449584961,3.105001449584961,2.7325010299682617,3.905000686645508,3.6599998474121094,1,0.05029826306895968,-3.5567113288946395,49.36999893188477,-1.425524316602818,54.290000915527344,1.438356021216029,55.04999923706055,0.05029826306895968
7662,2003-06-25,49.13000106811523,50.22000122070313,49.13000106811523,50.1500015258789,985800.0,-0.0232604013258767,-1.1372542419788825,-1.096774325865288,29.92344855029546,45.726005496994325,5.485831499557399,5.723294497666181,4.172856414331427,7.215624695138359,8.600383127090815,1.1699981689453196,0.3477511142649874,-5.391998863220223,-9.920958952454875,-0.863038773985572,-7.656478907837553,-3.127518818602894,7.758724022949231,0.0,-36.564239210350586,2.2644800446173265,6,3.9499988555908274,4.239999771118171,3.9024991989135813,5.074998855590827,4.349998474121101,2,0.08243434050501075,-1.6324843173311423,50.29999923706055,-3.5567113288946395,49.36999893188477,-1.425524316602818,54.290000915527344,0.08243434050501075
7663,2003-06-26,47.75,49.1500015258789,47.38999938964844,49.0,1836000.0,-0.02808876527810278,1.270966027111381,1.2254896460934899,27.831715769690007,41.29685714888423,6.046930459577247,6.8961000166762645,5.403316845216452,8.491284469025622,10.221341807318046,1.7600021362304616,0.10085684113794002,-6.415999984741212,-11.85723993830161,-0.9747600311808142,-9.136619961521411,-3.6953800079610133,8.673201649687506,4.500007629394531,-32.73733425455751,2.7206199767801995,6,4.219999313354492,4.75,5.284999847412109,6.454999923706055,5.900001525878899,3,0.11078535948748369,-1.1372542419788825,49.13000106811523,-1.6324843173311423,50.29999923706055,-3.5567113288946395,49.36999893188477,0.11078535948748369
7664,2003-06-27,48.45000076293945,48.45000076293945,46.95000076293945,47.25,2106300.0,0.014659701841663875,1.4999984105438164,-0.9600006103515625,32.29974255721244,38.29557934433253,4.622825081174533,5.947349048245044,4.669724715385016,7.697937163079871,11.991753588559689,1.5,-0.4394578846383155,-5.364499282836917,-11.331226257048954,0.6022276913751199,-8.347862769942935,-2.3811357957308985,7.250544705944925,33.632293899391186,-6.142164613752854,2.9833634871060175,6,3.299999237060547,3.8299999237060547,4.782499313354492,5.754999160766602,4.630001068115234,4,0.07265222708636587,1.270966027111381,47.75,-1.1372542419788825,49.13000106811523,-1.6324843173311423,50.29999923706055,0.07265222708636587
7665,2003-06-30,50.20000076293945,51.16999816894531,48.45000076293945,48.45000076293945,1766000.0,0.03611971047353668,-2.1085684640066966,1.4583324061505596,37.245514590074244,35.98047061482949,2.2276175552692763,3.966766684067224,3.056326952674837,5.866054503235752,12.84896902303958,2.7199974060058594,-1.0345885342285968,-3.3389993667602553,-9.444430609126883,2.766431875606372,-6.3917149879435655,-0.28628374557694514,4.6254902353504335,77.01426534942016,34.96291512352671,3.0527156211833133,6,1.4200000762939453,2.0799999237060547,1.9849987030029297,4.004999160766602,2.770000457763679,0,0.037848559408475646,1.4999984105438164,48.45000076293945,1.270966027111381,47.75,-1.1372542419788825,49.13000106811523,0.037848559408475646
7666,2003-07-01,50.599998474121094,50.6500015258789,49.27999877929688,50.16999816894531,1095500.0,0.007968081774949676,4.169759173156457,0.24571446010044642,30.641947288496937,33.680477303018066,1.082355066146988,3.3270133876156933,2.7194788015016513,5.389341247348831,13.78333342107948,1.370002746582017,-1.5775435263219748,-2.6785015106201158,-8.820427458950022,3.46342443770979,-5.749464484785065,0.3924614635448336,3.43794350063375,86.49288992422126,48.82712928791365,3.0709629741649525,7,0.720001220703125,1.680002212524414,1.162501335144043,3.605001449584961,2.5900001525878835,1,0.03952569289152996,-2.1085684640066966,50.20000076293945,1.4999984105438164,48.45000076293945,1.270966027111381,47.75,0.03952569289152996
7667,2003-07-02,51.599998474121094,51.9900016784668,50.9000015258789,51.20000076293945,1293500.0,0.019762846445765092,-1.180008621248691,0.9302265751139973,32.517705305893,32.03623856012776,-0.5211336690401964,2.095803476237819,1.7923267130888831,4.32165360967835,14.343255750943154,1.3900032043457031,-2.0143589628207152,-1.4635013580322251,-7.519486720314816,4.592484004250366,-4.491494039173517,1.564491323109067,1.7291493794522097,92.26184258927071,58.188591393355836,3.027992681141295,7,-0.42999839782714844,0.6800022125244141,0.6250019073486328,2.605001449584961,1.8000030517578054,2,0.045736447289531856,4.169759173156457,50.599998474121094,-2.1085684640066966,50.20000076293945,1.4999984105438164,48.45000076293945,0.045736447289531856
7668,2003-07-03,52.099998474121094,52.13999938964844,51.5099983215332,51.6500015258789,551200.0,0.009689922767163628,1.3773679967754937,1.124998807900301,36.58536524033348,31.46947977777279,-1.6579486880630014,1.4496005213853351,1.3105897620306806,3.749639740809627,14.842085097723084,0.6300010681152344,-2.490561631923832,-0.8235012054443374,-6.829982781826558,5.182980370937884,-3.8267419936354443,2.1797395827467696,0.5912346703888218,99.22926924640232,66.21048172529257,3.003240788191109,7,-2.5549983978271484,0.18000221252441406,0.7750015258789062,2.105001449584961,1.5800018310546875,3,0.026487545269328727,-1.180008621248691,51.599998474121094,4.169759173156457,50.599998474121094,-2.1085684640066966,50.20000076293945,0.026487545269328727
7669,2003-07-07,53.43999862670898,53.45000076293945,52.56000137329102,52.75,801200.0,0.02571977335572262,1.5070302971690563,1.533340680207481,42.66253088959671,33.332183703627344,-3.4991773895155944,0.01922596123035447,-0.016799226368142683,2.35873776378007,15.114132595671013,1.3500022888183594,-2.840622555126849,0.5744989395141502,-5.38604664443676,6.535044523465061,-2.4057738524613086,3.554771731489609,-6.489997863769524,99.79995727539048,66.24566499717662,2.980272791975456,7,-3.239997863769524,-1.1599979400634695,-0.027498245239250707,0.7650012969970774,0.8400001525879048,0,0.003929695070481687,1.3773679967754937,52.099998474121094,-1.180008621248691,51.599998474121094,4.169759173156457,50.599998474121094,0.003929695070481687
7670,2003-07-08,52.9000015258789,53.70000076293945,52.66999816894531,53.43999862670898,1175600.0,-0.01010473642789711,-1.0599973297221297,-0.7826060515593378,40.31668495801041,34.44718390551141,-2.6885172027762536,0.5039388577610495,0.5210899865925498,2.8561515795370624,14.826833926669053,1.0300025939941406,-3.1957713082877035,0.08600177764891725,-5.853579570598264,6.025583125896098,-2.8837888964746767,3.0557924517725112,-5.8200007629394435,81.90047787260796,48.51663960063681,2.969790674123591,7,-2.575000762939446,-0.6200008392333913,0.8974990844726634,1.3049983978271555,1.2199974060058736,1,0.0034026521736059134,1.5070302971690563,53.43999862670898,1.3773679967754937,52.099998474121094,-1.180008621248691,51.599998474121094,0.0034026521736059134
7671,2003-07-09,52.81999969482422,53.29999923706055,52.20000076293945,52.849998474121094,585600.0,-0.0015123219044812508,1.3655873401314225,0.055553593252188165,42.65464151915434,35.86176090205129,-2.4735853301850526,0.4793530759609297,0.5967212950710419,2.892991955136992,14.85835684829462,1.0999984741210938,-3.4697391737473353,0.08799991607666158,-5.800967799713035,5.9769676318663585,-2.8564839418181833,3.0324837739715065,-5.475198931884762,68.57138186083716,30.863360527549332,2.9444838578948476,7,-2.4949989318847656,-0.5399990081787109,1.2275009155273438,1.385000228881836,1.9799995422363281,2,0.002839862301127871,-1.0599973297221297,52.9000015258789,1.5070302971690563,53.43999862670898,1.3773679967754937,52.099998474121094,0.002839862301127871
7672,2003-07-10,51.93999862670898,52.38000106811523,51.54999923706055,52.27000045776367,597600.0,-0.016660376243839203,2.018171729782269,11.00050864699922,40.48929388197159,37.268158470082575,-1.2885757017395605,1.0584176579520133,1.4723521655193181,3.7127798543247437,15.414107972357339,1.2700004577636719,-3.088652342119758,-0.5665010452270565,-6.195681543527186,5.062679453073073,-3.3810912943771214,2.2480892039230085,-4.340989863769522,19.634695242607183,-20.540004108029674,2.814590249150066,7,-1.6149978637695241,0.34000205993653054,2.1075019836425852,2.2650012969970774,2.7299995422363352,3,0.024066230902001218,1.3655873401314225,52.81999969482422,-1.0599973297221297,52.9000015258789,1.5070302971690563,53.43999862670898,0.024066230902001218
7673,2003-07-11,52.5,53.20000076293945,51.95000076293945,51.95000076293945,435900.0,0.010781697884047592,-3.5454608507480283,-1.6666551070420874,44.45820202351365,38.619098410782705,-1.2336648819948763,0.14929362617902342,0.9147202035155715,3.0859494822034392,15.265867945486654,1.2600021362304759,-2.7936795467793587,0.2200002670288086,-4.991897069400437,5.431897603458054,-2.3859484011858143,2.8259489352434315,-4.656951557060545,44.18605063785242,-0.8153519373340004,2.605948668214623,7,-1.4249992370605469,-0.2199993133544922,1.6274995803833008,1.7049999237060547,1.6699981689453125,4,0.017142886207217156,2.018171729782269,51.93999862670898,1.3655873401314225,52.81999969482422,-1.0599973297221297,52.9000015258789,0.017142886207217156
7674,2003-07-14,52.6500015258789,53.040000915527344,52.40999984741211,53.0,474200.0,0.002857171921502921,1.9302354464966909,-0.6363617447756044,64.41125784769969,41.63751432829664,-0.8104730308763521,-0.29295855649389324,0.7937030629138278,2.885279896576641,15.711300536650993,0.6300010681152344,-2.371468058158875,0.5460016250610309,-4.340363840352552,5.432367090474614,-1.897181107645764,2.989184357767826,-4.572674990139447,51.16286084349073,0.7301869121277136,2.443182732706792,7,-1.160001754760735,-0.37000083923339133,1.4974985122680735,1.5549983978271555,1.4899978637695384,0,0.01956312914427194,-3.5454608507480283,52.5,2.018171729782269,51.93999862670898,1.3655873401314225,52.81999969482422,0.01956312914427194
7675,2003-07-15,52.099998474121094,52.9900016784668,51.83000183105469,52.6500015258789,352700.0,-0.010446401440035391,-1.1284472380099113,1.571444141689321,58.18181187653563,44.69749928252316,0.04178153027715581,-0.037050264681489864,1.3668970116704742,3.392558266780341,16.45601034259765,1.1599998474121094,-1.7504733940699282,0.1814987182617216,-4.383610572281896,4.746608008805339,-2.101055927010087,2.46405336353353,-3.797764969293638,31.42852783203125,-22.453525529723407,2.2825546452718077,7,0.20000267028808594,0.18000221252441406,2.047501564025879,2.105001449584961,2.1599998474121094,1,0.04184261744764983,1.9302354464966909,52.6500015258789,-3.5454608507480283,52.5,2.018171729782269,51.93999862670898,0.04184261744764983
7676,2003-07-16,52.13999938964844,53.09000015258789,51.709999084472656,53.09000015258789,399200.0,0.0007677719136058858,1.9052630733585771,1.7272645304480734,65.24820831093287,48.3342218386387,0.27178352271021566,-0.4082942897389472,1.343615246238187,3.279453622325974,17.409870008334575,1.3800010681152344,-1.2178580899876579,0.41849975585937216,-3.709602651794931,4.5466021635136755,-1.645551447967783,2.4825509596865274,-3.6218551944965043,35.757551937633224,-23.90996408392637,2.0640512038271526,7,0.4650001525878906,0.1400012969970703,2.2825002670288086,2.065000534057617,2.69000244140625,2,0.037974675209325515,-1.1284472380099113,52.099998474121094,1.9302354464966909,52.6500015258789,-3.5454608507480283,52.5,0.037974675209325515
7677,2003-07-17,52.0,52.45000076293945,51.849998474121094,52.13999938964844,567700.0,-0.002685066959863258,-1.727267998335414,0.14736766022719516,74.62339278894441,52.56066934403992,0.5302517555901289,-0.5401401572471229,1.4768075722128202,3.3735338854501506,18.38181785310021,0.6000022888183594,-0.8593040614229679,0.4335002899169922,-3.3813915435847903,4.248392123418775,-1.4739456268339026,2.340946206667887,-3.2745815421365663,19.463126768135794,-45.2336390422509,1.9074459167508928,7,0.625,0.2800006866455078,2.422499656677246,2.2049999237060547,2.529998779296882,3,0.0538461391742413,1.9052630733585771,52.13999938964844,-1.1284472380099113,52.099998474121094,1.9302354464966909,52.6500015258789,0.0538461391742413
7678,2003-07-18,52.45000076293945,52.72000122070313,51.72999954223633,52.29999923706055,429000.0,0.008653860825758697,1.8695599292348133,-1.0714441416893732,73.8663345423823,56.02775863879388,0.15099911813869937,-1.2594881503185746,1.0444311503423336,2.87066327852925,19.320892365096448,0.990001678466804,-0.3926575239694543,1.0135009765624972,-2.4638378163693915,4.490839769494386,-0.7251684199034472,2.7521703730284415,-3.5255990128729806,53.6232685296012,-14.383187913409166,1.7386693964659443,7,0.17499923706054688,-0.1700000762939453,2.127499580383301,1.7549991607666016,2.079998016357429,4,0.042325974713321335,-1.727267998335414,52.0,1.9052630733585771,52.13999938964844,-1.1284472380099113,52.099998474121094,0.042325974713321335
7679,2003-07-21,52.02000045776367,52.54999923706055,51.77000045776367,52.54999923706055,613700.0,-0.008198289779237089,1.94339839926297,-3.5332892528355626,62.88950678053838,58.53584995240809,0.40050763334232187,-1.0627584094242764,1.5054758112934508,3.250504747113567,19.926883971998745,0.779998779296875,-0.011871666659430957,0.6970006942749052,-2.527145487910282,3.9211468764600923,-0.9150723968176919,2.3090737853675023,-2.9045747471822807,22.46385024284123,-42.56892943484115,1.6120730910925942,7,0.404998779296875,-0.030000686645507812,3.0325002670288086,2.184999465942383,2.1100006103515554,0,0.04133021323072228,1.8695599292348133,52.45000076293945,-1.727267998335414,52.0,1.9052630733585771,52.13999938964844,0.04133021323072228
7680,2003-07-22,53.75,54.349998474121094,51.6500015258789,52.6500015258789,962700.0,0.03325643073842266,1.3478281060819726,-2.0754735993551123,68.77234142193976,61.437816608273145,-1.336820835250414,-2.58007642266044,-0.2081982259903299,1.4725520741078029,18.25439740068149,2.6999969482421946,0.30841052393957824,2.2080001831054688,-1.052406985571686,5.4684073517826235,0.5777965987668949,3.8382037674440426,-4.451191287324285,77.77780917449863,14.820969435726632,1.6302035843385767,7,-0.8000011444091797,-2.0,1.3050003051757812,0.4549999237060547,0.18999862670897727,1,0.007255802598110428,1.94339839926297,52.02000045776367,1.8695599292348133,52.45000076293945,-1.727267998335414,52.0,0.007255802598110428
7681,2003-07-23,52.83000183105469,53.75,52.2599983215332,53.75,673600.0,-0.017116245003633734,2.239140530409832,-0.8363631319401523,57.40073759948735,63.31686591021934,-0.46405499784414417,-1.5397628664777514,0.7119687497155383,2.3438700208763237,16.491527576832144,1.4900016784667969,0.4095848008246534,1.1615018844604492,-2.0923233589078336,4.415327127828732,-0.4654107372236922,2.7884145061445906,-3.2281217326922516,43.70376440403073,-14.90399250744074,1.6269126216841403,7,0.1699981689453125,-1.0800018310546875,2.4224987030029297,1.3749980926513672,1.9399986267089844,2,0.0270678864454994,1.3478281060819726,53.75,1.94339839926297,52.02000045776367,1.8695599292348133,52.45000076293945,0.0270678864454994
7682,2003-07-24,53.18000030517578,54.040000915527344,52.9000015258789,52.9000015258789,646200.0,0.006624994548369623,-7.142888283378384,-0.30434710497073403,56.61765530859766,64.66791627522868,-0.6924836661093821,-1.6556758434066197,0.3591171936383546,1.9676493241547703,14.651114722360356,1.2099990844726562,0.6124536895839441,1.3090003967285142,-1.7795380407938168,4.397538834250845,-0.23526882203265131,2.8532696154896797,-3.293233104267827,56.66668550469927,3.0652005049415436,1.544269218761164,7,-0.18000030517578125,-1.5599994659423828,2.0749998092651367,1.0249996185302734,1.5699996948242188,3,0.031026730282254666,2.239140530409832,52.83000183105469,1.3478281060819726,53.75,1.94339839926297,52.02000045776367,0.031026730282254666
7683,2003-07-25,53.040000915527344,53.27999877929688,52.59000015258789,53.18000030517578,680500.0,-0.0026325571426296657,3.0588591688357036,-0.4999999999999873,47.12645442123782,62.74738256117735,-0.5228086411710606,-1.158436247490215,0.4871631647265531,2.1033388606314958,12.045367730626138,0.6899986267089915,0.7682493125386998,0.9045009613037109,-1.5361761925796316,3.3451781151870534,-0.3158376156379603,2.124839538245382,-2.8854398382266027,51.48151706443185,3.5700006065531724,1.220338576941672,7,-0.04000091552734375,-1.720001220703125,2.214999198913574,1.164999008178711,2.770000457763679,4,0.02809196527244673,-7.142888283378384,53.18000030517578,2.239140530409832,52.83000183105469,1.3478281060819726,53.75,0.02809196527244673
7684,2003-07-28,51.97000122070313,52.72999954223633,51.16999816894531,52.540000915527344,1368600.0,-0.02017344789507669,2.2842239676191394,4.071444141689322,43.79172481232119,61.14848399848686,0.4923667896414159,0.19899694382895916,1.5225356976425672,3.1705868814512925,9.03086914168709,1.8700027465820312,1.0245089173193236,-0.3414987564086829,-2.065646996816156,1.3826494839987902,-1.2035728766124194,0.5205753637950536,-1.5637138995931679,25.157326257350714,-17.692465792753016,0.8620741202037356,7,0.789997100830071,-0.8000011444091868,3.284998893737786,2.2349987030029226,3.3799972534179616,0,0.0492591398588218,3.0588591688357036,53.040000915527344,-7.142888283378384,53.18000030517578,2.239140530409832,52.83000183105469,0.0492591398588218
7685,2003-07-29,52.099998474121094,52.38000106811523,51.58000183105469,52.349998474121094,881200.0,0.0025013902321435744,4.161199025422877,0.43859672605105554,45.22545667587118,58.92373381681334,0.40495486666085867,0.23045676447320318,1.357418378333449,3.0558104351248403,7.75661106780835,0.7999992370605398,1.1690859487524463,-0.3065013885498047,-1.7226539505785468,1.1096511734789374,-1.0145776695641757,0.40157489246456635,-1.4570884838304607,32.40416080727955,-6.894928063396449,0.7080762810143719,7,0.6599998474121094,-1.4499988555908203,3.2575016021728516,1.095001220703125,3.220001220703125,1,0.03896358259976673,2.2842239676191394,51.97000122070313,3.0588591688357036,53.040000915527344,-7.142888283378384,53.18000030517578,0.03896358259976673
7686,2003-07-30,52.599998474121094,52.599998474121094,52.040000915527344,52.349998474121094,534500.0,0.009596929263795628,3.47998046875,-1.0,54.60893758015,56.69990546028062,-0.02562724303255237,-0.11807975526464531,0.8541417899893489,2.5713788564179936,6.358285462292034,0.55999755859375,0.9993878861545156,0.09349861145019389,-1.039737353272379,1.2267345761727668,-0.4731193709110926,0.6601165938114804,-1.7346631748006303,49.82574692232646,7.7071516106153695,0.5666179823612867,7,0.15999984741210938,-1.9499988555908203,0.8050022125244141,0.595001220703125,2.2300033569335938,2,0.02547528881102834,4.161199025422877,52.099998474121094,2.2842239676191394,51.97000122070313,3.0588591688357036,53.040000915527344,0.02547528881102834
7687,2003-07-31,53.959999084472656,54.6500015258789,52.59000015258789,52.95000076293945,739600.0,0.025855525661672374,-1.3815051079471328,4.0399932861328125,59.17084957535133,55.06707379727718,-1.2050921742428855,-1.3620422952184938,-0.4805044213148335,1.2557703394073059,6.042356351635382,2.0600013732910085,0.9944186449796035,1.3354991912841783,0.11182931001367535,2.559169072554681,0.7236642506489233,1.9473341319194333,-2.8855839946641524,80.17236276420606,36.732521678447824,0.6118349406352527,7,-1.0499992370605469,-3.1599979400634766,-0.5549983978271484,-0.7649993896484375,1.190002441406243,3,0.015011145052522767,3.47998046875,52.599998474121094,4.161199025422877,52.099998474121094,2.2842239676191394,51.97000122070313,0.015011145052522767
7688,2003-08-01,53.47999954223633,54.13000106811523,53.06999969482422,54.0,337100.0,-0.008895469799488076,1.7179432003247685,-0.5148527939871207,55.00602114971984,54.19113094940845,-0.6298587605435344,-0.8151486978697164,0.01979463613481869,1.728962042253869,5.795962337839304,1.0600013732910085,0.9040184600906471,0.7864995956420913,-0.4678868688204929,2.0408860601046754,0.15930636341079918,1.4136928278733834,-2.119537537542193,66.37928577535853,22.92839480412549,0.6271932322312904,8,-0.5699996948242188,-2.6799983978271484,-0.25499916076660156,-0.2849998474121094,1.2900009155273438,4,0.023747203975958753,-1.3815051079471328,53.959999084472656,3.47998046875,52.599998474121094,4.161199025422877,52.099998474121094,0.023747203975958753
7689,2003-08-04,53.6500015258789,53.91999816894531,52.9000015258789,53.47999954223633,362800.0,0.0031787955328665962,1.873249122882446,-0.3269266038220162,59.797748604090145,53.19395396964739,-0.608298803367127,-1.0209560649844533,-0.1462119156289603,1.564088968623821,6.217581440972955,1.0199966430664134,0.7531042311908891,0.9460014343261633,-0.33786489675973996,2.2298677654120667,0.3040682687832117,1.587934599869115,-2.02637635948998,67.42670685974579,21.527472118397732,0.6419331655429529,8,-0.7400016784667898,-2.8500003814697195,-1.415001869201653,-0.4550018310546804,-0.0800018310546804,0,0.04026094661656643,1.7179432003247685,53.47999954223633,-1.3815051079471328,53.959999084472656,3.47998046875,52.599998474121094,0.04026094661656643
7690,2003-08-05,53.08000183105469,53.52999877929688,52.83000183105469,53.4000015258789,494500.0,-0.010624411530524625,1.413806711303421,-1.882329182093608,55.56873826550492,52.990398488093774,-0.16017735113781129,-0.4603838935764273,0.432847813242077,2.0915664687924362,6.775087642141495,0.8199996948242116,0.5689240280598966,0.3670017242431669,-0.9251467381259246,1.6591501866122584,-0.2790725069413753,1.0130759554277091,-1.214266555906569,39.84676905448158,-7.032305837351522,0.6460742311845453,8,-0.17000198364257812,-1.5300006866455078,-1.0650014877319336,0.11499786376953125,0.3999977111816406,1,0.042765572056524315,1.873249122882446,53.6500015258789,1.7179432003247685,53.47999954223633,-1.3815051079471328,53.959999084472656,0.042765572056524315
7691,2003-08-06,52.97000122070313,53.45000076293945,52.31999969482422,53.099998474121094,371700.0,-0.0020723550594755613,1.7228881331004688,0.4062418043535142,55.76695409206994,52.895876130701815,-0.031546890529121185,-0.3568660596897857,0.5095525395592446,2.156217146481886,6.977575951694108,1.1300010681152344,0.5501465231363625,0.2495010375976605,-1.0469964278133546,1.5459985030086756,-0.3987476951078506,0.8977497703031716,-0.8815246454965546,27.89703927334206,-21.522583624665614,0.6482487327055081,8,-0.06000137329102273,-1.0050010681152415,-1.020000457763679,-1.0400009155273509,0.12999725341796164,2,0.044364704926655785,1.413806711303421,53.08000183105469,1.873249122882446,53.6500015258789,1.7179432003247685,53.47999954223633,0.044364704926655785
7692,2003-08-07,53.18999862670898,53.22999954223633,52.31000137329102,53.099998474121094,392000.0,0.004153245250820614,9.823381577471025,-0.6923234931627275,54.52321837622461,53.717738792367015,-0.27935393627446103,-0.5042691769112366,0.24201018904734184,1.8701329932030504,6.8583555645335705,0.9199981689453054,0.32069719123166607,0.4069984436035057,-0.8510219795124669,1.6650188667194783,-0.22201176795448418,1.0360086551614955,-0.8966000554486158,48.35150554807946,-0.5142269604451073,0.6290102115579878,8,-0.2799987792968679,-0.4149971008300781,-1.389998435974114,-1.259998321533196,0.6800003051757955,3,0.030832924359621927,1.7228881331004688,52.97000122070313,1.413806711303421,53.08000183105469,1.873249122882446,53.6500015258789,0.030832924359621927
7693,2003-08-08,53.4000015258789,53.79999923706055,52.9900016784668,53.25,373300.0,0.003948165154951999,-1.4179097679291262,1.6666807951511569,58.668353568972506,55.370697543106054,-0.48379687972553853,-0.6781586307114154,-0.014722449532364124,1.5660124277414909,7.3414767732695365,0.80999755859375,0.27713307143104515,0.5720012664794822,-0.7075977245417775,1.851600257500742,-0.06779822903114763,1.211800761990112,-1.0900001525878764,67.70200757728273,14.856465364415861,0.6397994955106285,8,-0.28499984741210227,-0.49000167846678977,-1.6750011444091726,-1.1200008392333913,1.8999977111816477,4,0.03277153464409377,9.823381577471025,53.18999862670898,1.7228881331004688,52.97000122070313,1.413806711303421,53.08000183105469,0.03277153464409377
7694,2003-08-11,53.68000030517578,53.9000015258789,53.25,53.4000015258789,231400.0,0.005243422683446797,-1.2413774959879789,1.866639540206636,49.46236748164138,55.84146541041385,-0.5539804841908733,-0.9244321135845581,-0.35882597550461526,1.188257522793819,7.874820388564463,0.6500015258788991,0.2225137467287439,0.8005001068115263,-0.530799230737891,2.1317994443609436,0.13485043803682117,1.4661497755862314,-1.3699989318847585,86.16344656665316,34.965061442809485,0.6656496687747084,8,-0.33499908447265625,-0.7700004577636719,-2.7674999237060547,-1.3999996185302734,1.1899986267089915,0,0.020305516885080754,-1.4179097679291262,53.4000015258789,9.823381577471025,53.18999862670898,1.7228881331004688,52.97000122070313,0.020305516885080754
7695,2003-08-12,54.27999877929688,54.27999877929688,53.36999893188477,54.08000183105469,283500.0,0.011177318753913035,8.100137331196423,0.7142779291553206,61.71242458417312,56.630741744194204,-0.9076779755508824,-1.4258400600860384,-1.024693569714131,0.49906691804287817,8.211009575113778,0.9099998474121094,0.28610060922238745,1.2914985656738338,-0.1253068415958083,2.708303972943476,0.5830958620390163,1.9999012693086513,-1.7827973937988304,100.0,45.87681308060972,0.7084027036348205,8,-0.7999973297119212,-1.3699989318847727,-3.0399980545044016,-1.9999980926513743,-1.8899993896484446,1,-0.013080307672067693,-1.2413774959879789,53.68000030517578,-1.4179097679291262,53.4000015258789,9.823381577471025,53.18999862670898,-0.013080307672067693
7696,2003-08-13,54.11999893188477,54.61999893188477,53.849998474121094,54.5,253500.0,-0.0029476759581862355,1.4838767235385344,-1.9000343327991644,57.83332686953674,56.4821281102148,-0.5692548054753459,-1.1698781963649196,-0.9370039990589873,0.5384995466192279,8.58021767220554,0.770000457763679,0.47038566128509984,1.032498741149908,-0.4111201917737759,2.476117674073592,0.31068927468806606,1.75430820761175,-1.450573535156252,78.35495547863768,23.539224100467365,0.7218094664618431,8,-0.654998779296875,-1.2099990844726634,-2.8174982070922923,-1.839998245239265,-3.05999755859375,2,-0.011825561756827585,8.100137331196423,54.27999877929688,-1.2413774959879789,53.68000030517578,-1.4179097679291262,53.4000015258789,-0.011825561756827585
7697,2003-08-14,54.79999923706055,54.79999923706055,53.88000106811523,54.11999893188477,364000.0,0.012564676988106038,1.7058757531219004,-1.7894694574110472,63.45565062490494,57.420975829679804,-1.2489062949358143,-1.7174063934440653,-1.685805217115714,-0.23331136153711896,9.012151204885301,0.9199981689453196,0.6672568751594383,1.5724990844726534,0.033041507816072624,3.111956661129234,0.8027702961443595,2.3422278728009474,-1.9721277499999985,100.0,42.91341969921012,0.7697287883282915,8,-1.2449989318847656,-1.8150005340576172,-3.4974985122680664,-2.519998550415039,-4.939998626708984,3,-0.031021912164366672,1.4838767235385344,54.11999893188477,8.100137331196423,54.27999877929688,-1.2413774959879789,53.68000030517578,-0.031021912164366672
7698,2003-08-15,54.66999816894531,54.9000015258789,54.06000137329102,54.70000076293945,192400.0,-0.0023722822979040936,2.9069400211137664,-0.04412144195491974,74.10712217797484,59.010906226778104,-1.0419213788798203,-1.488897672823903,-1.595296290334204,-0.20383451006637188,9.67643428416386,0.8400001525878764,0.7546163697234363,1.331498146057129,-0.28987499169747366,2.9528712838117315,0.5208115771798276,2.14218471493443,-1.6449139068847671,86.06041550106617,23.90496020065774,0.8106865688773011,8,-1.0649967193603516,-1.6349983215332031,-3.367497444152832,-2.3899974822998047,-4.6699981689453125,4,-0.01463324060462412,1.7058757531219004,54.79999923706055,1.4838767235385344,54.11999893188477,8.100137331196423,54.27999877929688,-0.01463324060462412
7699,2003-08-18,54.16999816894531,54.68000030517578,53.61999893188477,54.68000030517578,553100.0,-0.009145784099989562,3.156850718805603,16.998601398601398,67.33667731629401,60.31845501019911,-0.5145089617742826,-0.8638569453502214,-1.131741243044118,0.19889848508670127,10.215446925650879,1.0600013732910085,0.6830912482165843,0.7239982604980497,-0.8121531233496242,2.2601496443457236,-0.04407743142579079,1.4920739524218902,-0.9199238352265624,52.28744318479311,-13.06825373996265,0.7680756919238383,8,-0.5649967193603516,-1.1349983215332031,-2.492497444152832,-1.8899974822998047,-4.529998779296875,0,0.0208602751765099,2.9069400211137664,54.66999816894531,1.7058757531219004,54.79999923706055,1.4838767235385344,54.11999893188477,0.0208602751765099
7700,2003-08-19,54.13999938964844,54.25,53.77999877929688,53.849998474121094,513300.0,-0.0005537895571514628,-1.186050637852455,-0.568626864331982,64.00000832297593,61.23323881363312,-0.3557477820812025,-0.846545111490272,-1.117688072761858,0.13893097449599168,10.460444545193862,0.4700012207031179,0.6851944704613615,0.67449951171875,-0.8875827254862116,2.2365817489237116,-0.10654160688373082,1.4555406303212308,-0.6919337928704721,40.62495343396553,-25.592427465965628,0.7810411186024802,8,-0.5349979400634766,-1.1049995422363281,-2.2549991607666016,-1.8599987030029297,-5.290000915527344,1,0.013483552834614665,3.156850718805603,54.16999816894531,2.9069400211137664,54.66999816894531,1.7058757531219004,54.79999923706055,0.013483552834614665
7701,2003-08-20,54.2599983215332,54.36999893188477,53.68999862670898,53.9000015258789,309100.0,0.002216456099696673,1.3448366580506745,1.2413643419010532,53.5211191932181,61.12189445996574,-0.3056606859788218,-0.9000661747173311,-1.2696530383334732,-0.06486299194229872,10.752566231126732,0.6800003051757955,0.6340411024335069,0.7229986190795898,-0.8474927462798547,2.2934899844390344,-0.062247063600132435,1.5082443017593121,-0.6399993896484304,49.99985098869004,-13.855308186480826,0.7852456826797235,8,-0.31499671936035156,-1.2249984741210938,-1.9699974060058594,-1.9799976348876953,-4.819999694824226,2,-0.034463674709378944,-1.186050637852455,54.13999938964844,3.156850718805603,54.16999816894531,2.9069400211137664,54.66999816894531,-0.034463674709378944
7702,2003-08-21,54.83000183105469,54.9900016784668,54.34000015258789,54.4000015258789,297100.0,0.010505041045961061,-1.3636287973366625,1.1944559239596872,65.51725952292642,61.88288401040505,-0.6912583256515603,-1.4125392563959878,-1.929811678425395,-0.7026255841974915,11.054391901812693,0.7300033569335938,0.681611440693068,1.2105020523071275,-0.45170228906835774,2.8727063936826127,0.37939988161938487,2.04160422299487,-1.1400032043457102,88.32120243471863,23.76147195328771,0.8311021706877415,8,-0.7100009918212891,-1.7500019073486328,-2.3875017166137695,-2.5500011444091797,-4.540000915527344,3,-0.06875798526106203,1.3448366580506745,54.2599983215332,-1.186050637852455,54.13999938964844,3.156850718805603,54.16999816894531,-0.06875798526106203
7703,2003-08-22,54.52999877929688,55.43000030517578,54.4000015258789,55.43000030517578,374600.0,-0.005471512707261872,1.2888822955961672,-2.0930253189261565,59.821390558290965,63.03388657447722,-0.23927035643175998,-1.048966921830825,-1.7440065526914097,-0.4774445096226074,11.718462738878257,1.029998779296882,0.7382908302489142,0.8359991073608484,-0.8502343384330544,2.522232553154751,-0.007117615536103017,1.6791158302577998,-0.8400001525879048,50.27619651787973,-13.345823509853183,0.8431167228969515,8,-0.12999916076660867,-1.2299995422363352,-2.077498435974128,-2.2499980926513743,-4.00999832153321,4,-0.08564089993558466,-1.3636287973366625,54.83000183105469,1.3448366580506745,54.2599983215332,-1.186050637852455,54.13999938964844,-0.08564089993558466
7704,2003-08-25,54.52999877929688,54.72999954223633,54.099998474121094,54.5,277000.0,0.0,1.9302354464966909,-0.03333192048489774,68.54214309686805,63.79274418699888,-0.1184774612205004,-0.8931362878954516,-1.8328343607446342,-0.5867167878455533,12.676670707500293,0.6300010681152344,0.8029819172495394,0.7079992294311594,-0.8071950317147838,2.2231934905771027,-0.04959790114180862,1.4655963600041275,-0.5615998840332139,48.27582426978276,-17.595436613118437,0.7575971305729707,8,-0.004999160766608668,-1.2299995422363352,-2.077498435974128,-2.2499980926513743,-2.25,0,-0.08307351697606791,1.2888822955961672,54.52999877929688,-1.3636287973366625,54.83000183105469,1.3448366580506745,54.2599983215332,-0.08307351697606791
7705,2003-08-26,54.13000106811523,54.75,53.40999984741211,54.52000045776367,419300.0,-0.007335369890628329,2.1529471955192934,-13.00050864699614,63.80951948447084,64.45676558865824,0.2883260617251082,-0.35126780221216336,-1.5165383546504003,-0.29032540591535394,13.417019951761949,1.3400001525878906,0.8106916331223459,0.20650138854979616,-1.0772961472660612,1.4902989243656535,-0.43539737935812894,0.8484001564577213,1.299999237060554,35.643616709880654,-33.58402806012797,0.6418987679079279,8,0.28999900817871804,-0.8300018310546804,-1.9225015640258718,-1.8500003814697195,-1.7299995422363281,1,-0.08294848678862454,1.9302354464966909,54.52999877929688,1.2888822955961672,54.52999877929688,-1.3636287973366625,54.83000183105469,-0.08294848678862454
7706,2003-08-27,53.93999862670898,54.02000045776367,53.5,53.95000076293945,237900.0,-0.003510113387346081,5.9332689079904375,0.02564654329200883,58.99279325101403,63.9608925471148,0.5030068657206712,-0.05874027442349217,-1.4228754645935666,-0.20065714760370668,14.355551035035468,0.6300010681152273,0.8889030253992871,-0.05050106048584979,-1.1732311251135599,1.0722290041418603,-0.6118660927997013,0.5108639718280017,1.4496016693115337,26.237557385686227,-43.74581820085412,0.5613650323138537,8,0.48000144958496804,-0.6399993896484304,-1.5899991989135671,-1.6599979400634695,-1.3899993896484304,2,-0.09436411349976404,2.1529471955192934,54.13000106811523,1.9302354464966909,54.52999877929688,1.2888822955961672,54.52999877929688,-0.09436411349976404
7707,2003-08-28,54.77000045776367,54.77000045776367,53.75,54.099998474121094,440500.0,0.015387501894442268,2.0447684713357663,-66.98588863458247,64.30060103323244,62.87127908658786,-0.3706786126522488,-0.8695285968830859,-2.309965195157993,-1.122395221605018,14.550391707028526,1.0200004577636719,0.8516030321346477,0.7390007019042955,-0.4363039030837683,1.9143053068923592,0.15134839941026712,1.3266530043983238,0.5800078292846678,67.32674763139458,-2.823542257217511,0.5876523024940317,8,-0.35000038146972656,-1.470001220703125,-2.395000457763672,-2.489999771118164,-2.3199996948242188,3,-0.09731608155024518,5.9332689079904375,53.93999862670898,2.1529471955192934,54.13000106811523,1.9302354464966909,54.52999877929688,-0.09731608155024518
7708,2003-08-29,54.75,54.7599983215332,54.0,54.54999923706055,345600.0,-0.00036517176550132646,5.909157115361274,0.2985077176221411,61.8101344489412,62.2572187679931,-0.3778739579901327,-0.7900086507800665,-2.3468502013313923,-1.1894304496454353,14.755761811043506,0.7700004577636719,0.859071818669527,0.6555002212524386,-0.531631164322377,1.8426316068272541,0.06193452846503078,1.2490659140398463,0.5612081182556139,98.5293787656094,29.148660959245305,0.5935656927874083,8,-0.3299999237060547,-1.4500007629394531,-2.439999580383301,-2.469999313354492,-1.7400016784667969,4,-0.08146117049265122,2.0447684713357663,54.77000045776367,5.9332689079904375,53.93999862670898,2.1529471955192934,54.13000106811523,-0.08146117049265122
7709,2003-09-02,55.81000137329102,55.83000183105469,54.5099983215332,55.09000015258789,428600.0,0.01936075567654827,2.4736836821763792,3.599992370634608,65.33065871824877,62.40506881191231,-1.3195399905456568,-1.7706745510726378,-3.4280918191025407,-2.3150604625292104,15.37735487653098,1.3200035095214844,0.7910868291681012,1.60750160217286,0.21533014733077493,2.9996730570149452,0.9114158747518175,2.3035873295939027,-2.4000015258789134,99.17353548059658,32.275245238425626,0.6960857274210418,9,-1.1900005340576243,-2.3100013732910227,-3.6500015258789134,-3.530000686645515,-2.7800025939941406,1,-0.09478589473855459,5.909157115361274,54.75,2.0447684713357663,54.77000045776367,5.9332689079904375,53.93999862670898,-0.09478589473855459
7710,2003-09-03,55.349998474121094,56.0,55.0099983215332,56.0,330800.0,-0.008242302237069454,2.0461518598072703,-0.9027783664646204,61.62567739562778,63.30557527884671,-0.7485686499239179,-1.19305828286317,-2.836501730364404,-1.9275401035813218,16.12783057573482,0.9900016784667969,0.6604629936591166,1.033998870849608,-0.34289915835540796,2.410896900054624,0.34554985624710355,1.7224478854521124,-1.8915985870361354,73.99993896484375,8.197613451656366,0.6884490146025072,9,-0.6449985504150391,-1.55999755859375,-3.3849992752075195,-3.069997787475586,-1.539997100830071,2,-0.05546521733437071,2.4736836821763792,55.81000137329102,5.909157115361274,54.75,2.0447684713357663,54.77000045776367,-0.05546521733437071
7711,2003-09-04,55.31999969482422,55.5099983215332,54.849998474121094,55.41999816894531,230200.0,-0.0005419833807385199,3.714305177111717,0.1538434451917321,55.60344012542429,62.20403979023536,-0.6173132785131656,-1.0308276413383766,-2.702532583600565,-1.9725309144268977,17.25327863515903,0.6599998474121094,0.6044166572759053,0.8865001678466768,-0.40521095881141633,2.17821129450477,0.2406446045176338,1.5323557311757199,-1.7599358032226604,69.77776421440971,7.958299921377851,0.6458555633290465,9,-0.6149997711181641,-1.2999992370605469,-3.6150007247924805,-3.039999008178711,-2.549999237060547,3,-0.05278377051796179,2.0461518598072703,55.349998474121094,2.4736836821763792,55.81000137329102,5.909157115361274,54.75,-0.05278377051796179
7712,2003-09-05,54.83000183105469,55.31999969482422,54.27999877929688,55.31999969482422,858400.0,-0.00885751747058261,3.244920202413361,4.900053406576639,51.600034179635344,61.29055574816252,-0.14227740372079012,-0.43391208082402954,-2.0743962179460027,-1.5822098950443504,18.203555803064926,1.0400009155273366,0.5740052756960665,0.31450214385986186,-0.8464319471688313,1.475436234888555,-0.2659649016544847,0.8949691893742084,-1.17234049511719,41.500091552734375,-16.54034951913863,0.5804670455143449,9,-0.1250019073486328,-0.6750011444091797,-3.125002861022949,-2.5500011444091797,-2.0200004577636648,4,-0.04158312088005056,3.714305177111717,55.31999969482422,2.0461518598072703,55.349998474121094,2.4736836821763792,55.81000137329102,-0.04158312088005056
7713,2003-09-08,55.1500015258789,55.4000015258789,54.38999938964844,54.88999938964844,274800.0,0.005836215286116664,1.6578928876173578,-0.5306189178668598,60.16599447898584,60.35987256839783,-0.4079848326235478,-0.6493779146219083,-2.2052025042591765,-1.9341351985229451,18.829497527309673,1.0100021362304616,0.6233848560711763,0.5470018386840749,-0.519919878271466,1.6139235556396159,0.013540980206308006,1.0804626971618418,-1.3986466433789033,50.58151913557185,-7.848455928288402,0.53346085847777,9,-0.44500160217284446,-0.9950008392333913,-3.2950010299682546,-2.8700008392333913,-2.400001525878899,0,-0.04895740141861071,3.244920202413361,54.83000183105469,3.714305177111717,55.31999969482422,2.0461518598072703,55.349998474121094,-0.04895740141861071
7714,2003-09-09,54.77000045776367,55.38000106811523,54.75,55.25,376800.0,-0.0068903183608600704,-1.4230788981403093,-1.8461369171631128,56.09284232786116,59.502463995441204,0.010773642514926962,-0.19344798060526358,-1.659089484370206,-1.5336665721422378,19.420175124760487,0.6300010681152273,0.5573939006756206,0.11250076293945455,-0.8633751615034697,1.0883766873823788,-0.37543719928200403,0.6004387251609131,-0.928699770563675,28.4884494597325,-30.86385085833961,0.4879379622214605,9,-0.020000457763671875,-0.6149997711181641,-2.9149999618530273,-2.489999771118164,-1.2099990844726491,1,-0.032134418870193526,1.6578928876173578,55.1500015258789,3.244920202413361,54.83000183105469,3.714305177111717,55.31999969482422,-0.032134418870193526
7715,2003-09-10,53.56999969482422,54.959999084472656,53.45000076293945,54.95000076293945,614800.0,-0.021909818384333257,1.1571439859836894,2.875004967058468,44.48002109371138,57.88993375574091,1.2549565213135025,1.0020075956952397,-0.3599123766865233,-0.24540185084194377,19.263820386964895,1.5099983215332031,0.5108382051226812,-1.0520000457763672,-2.131817770973619,0.027817679420884645,-1.5919089083749967,-0.5120911831777377,2.4300003051757812,5.825197771917869,-52.450105679450594,0.5399088625986264,9,1.1550006866455078,0.5850009918212891,-1.7149991989135742,-1.289999008178711,-0.7700004577636719,2,-0.010080285954892632,-1.4230788981403093,54.77000045776367,1.6578928876173578,55.1500015258789,3.244920202413361,54.83000183105469,-0.010080285954892632
7716,2003-09-11,53.47999954223633,54.13999938964844,53.36000061035156,53.81999969482422,567500.0,-0.0016800476591487534,-1.6896601619278757,0.2463767314703988,38.30155635463547,55.00115101367459,1.4224272238514075,1.0978916764630284,-0.18263198225770338,-0.10684252974481012,18.835767160502634,0.779998779296875,0.42261729192217246,-1.1100002288818374,-2.286096331159335,0.06609587339566048,-1.6980482800205863,-0.5219521777430884,2.4690004730224615,5.882297942682349,-46.585099381986886,0.5880480511387491,9,1.2000007629394531,0.6750011444091797,-1.2499990463256836,-1.1999988555908203,-1.25,3,0.006170565330578803,1.1571439859836894,53.56999969482422,-1.4230788981403093,54.77000045776367,1.6578928876173578,55.1500015258789,0.006170565330578803
7717,2003-09-12,53.099998474121094,53.5099983215332,52.84000015258789,53.5,1235800.0,-0.007105480018097743,2.1904813805631242,1.1764745481268724,37.77778792131167,52.33089028838241,1.7216793721691133,1.416634399681385,0.2497952905017371,0.31840431096773614,18.35418581687688,0.6699981689453125,0.3695246438861943,-1.405001258850099,-2.7506933060625016,-0.059309211637696535,-2.077847282456304,-0.7321552352438943,2.745441564941409,10.156178986691808,-40.82910802247863,0.6728460236062014,9,1.3200016021728516,1.055002212524414,-0.6624984741210938,-0.8199977874755859,-0.5999984741210938,4,-0.006214652087386585,-1.6896601619278757,53.47999954223633,1.1571439859836894,53.56999969482422,-1.4230788981403093,54.77000045776367,-0.006214652087386585
7718,2003-09-15,53.86999893188477,54.13999938964844,53.47000122070313,53.54999923706055,404000.0,0.014500950657069245,-1.7916838859395896,-0.799996185317304,45.01511183332903,50.07360730116911,0.909351437683064,0.6151669343194683,-0.473869535803324,-0.43207047230091433,17.724239330179852,1.0400009155273438,0.37537918318855645,-0.5950008392333928,-1.9673377054055692,0.7773360269387837,-1.281169272319481,0.09116759385269546,1.7951147139892498,40.55111842678376,-10.331714881841322,0.6861684330860897,9,0.5500011444091726,0.5500011444091726,-1.027498245239265,-1.589998245239265,-3.5900001525878906,0,-0.019676955255448436,2.1904813805631242,53.099998474121094,-1.6896601619278757,53.47999954223633,1.1571439859836894,53.56999969482422,-0.019676955255448436
7719,2003-09-16,55.29999923706055,55.33000183105469,54.1500015258789,54.1500015258789,670100.0,0.026545393234254977,-1.0521785281873388,3.593746274706091,57.64703770412349,49.631536224335285,-0.6711826069871663,-0.7650609786752227,-1.8831609598830994,-1.8447294528717606,17.874446842040626,1.4600028991699148,0.31633293525200656,0.7784994125366183,-0.6351236515571586,2.192122476630395,0.0716878804897334,1.485310944583503,0.19560759921630932,98.79507735863798,44.08500984139208,0.7068115320468867,9,-1.125,-0.8799991607666016,-2.2874984741210938,-3.019998550415039,-4.899997711181648,1,-0.04611210257217524,-1.7916838859395896,53.86999893188477,2.1904813805631242,53.099998474121094,-1.6896601619278757,53.47999954223633,-0.04611210257217524
7720,2003-09-17,54.86999893188477,55.18999862670898,54.68999862670898,55.1500015258789,326900.0,-0.0077757741610889886,1.7778025028876492,-0.24348100111122625,55.89353281265269,49.66376874513844,-0.3536172189545823,-0.29256688159082955,-1.4196130585287747,-1.4040233388002648,18.032771754488973,0.6100006103515696,0.26554754428568117,0.3119991302490277,-1.0978409035504484,1.7218391640485038,-0.3929208866507139,1.0169191471487693,0.4662715033707485,81.52600043815397,22.2553909482955,0.7049200168997394,9,-0.7499980926513743,-0.4499988555908274,-1.7424983978271555,-2.589998245239265,-4.279998779296882,2,-0.02387456869135307,-1.0521785281873388,55.29999923706055,-1.7916838859395896,53.86999893188477,2.1904813805631242,53.099998474121094,-0.02387456869135307
7721,2003-09-18,52.38999938964844,53.599998474121094,52.06000137329102,53.4000015258789,2213200.0,-0.045197732650131606,1.1843991970174834,3.6071170692498953,37.52620603753516,48.10001006268288,1.8629643442990158,2.1504063422967405,1.0683870400072664,1.0717309228974372,18.014161231106936,2.80999755859375,0.03498604285267959,-2.074500465393065,-3.7837883120685305,-0.36521261871759947,-2.9291443887307977,-1.2198565420553322,2.94000244140625,10.091681044690084,-46.170446138616306,0.8546439233377339,9,1.3400020599365234,1.6400012969970703,0.8050012588500977,-0.10999870300292969,-1.5699996948242188,3,0.007825918155920375,1.7778025028876492,54.86999893188477,-1.0521785281873388,55.29999923706055,-1.7916838859395896,53.86999893188477,0.007825918155920375
7722,2003-09-19,51.06000137329102,52.63000106811523,50.70000076293945,52.4000015258789,1463900.0,-0.025386486578585554,1.1444456924632236,1.3267300182047497,32.99540162073622,45.08105530065514,2.907727761464592,3.3555232757708993,2.419465278654023,2.394816168925793,17.798938377655976,1.9300003051757741,-0.1978390893072728,-3.2159984588622947,-5.492851389575378,-0.9391455281492114,-4.354424924218833,-2.0775719935057566,4.1299972534179545,7.775389358562664,-41.358136991922265,1.1384264653565415,9,1.979999542236321,2.289999008178704,2.1274986267089773,1.219999313354485,-0.06000137329102273,4,0.022914182089257107,1.1843991970174834,52.38999938964844,1.7778025028876492,54.86999893188477,-1.0521785281873388,55.29999923706055,0.022914182089257107
7723,2003-09-22,49.86000061035156,50.6500015258789,49.72999954223633,50.04999923706055,1028000.0,-0.023501776942120634,-3.0888907726867822,0.14179000378623044,22.92993696899262,41.39628803855863,3.663706632891447,4.414030480039415,3.6089834986050775,3.581015741427734,17.429236518358078,1.3300018310546946,-0.43952406349174566,-4.182499313354491,-7.1902216913732815,-1.1747769353357,-5.686360502363883,-2.678638124345099,4.880998229980463,2.3214466960988602,-38.81007071028158,1.503861189009394,9,2.6700000762939453,3.0049991607666016,3.409998893737793,2.4200000762939453,1.1699981689453196,0,0.0529482422248575,1.1444456924632236,51.06000137329102,1.1843991970174834,52.38999938964844,1.7778025028876492,54.86999893188477,0.0529482422248575
7724,2003-09-23,50.0,50.15999984741211,49.65999984741211,49.9000015258789,1044800.0,0.0028078497379595557,1.380962761126249,-0.526311562631796,24.929712313859156,39.22403150746394,3.1021508958247637,4.1289473475586576,3.455076506423154,3.4401837894672767,17.409723327610983,0.5,-0.6454168946475249,-3.815999984741211,-7.31181634425338,-0.320183625229042,-5.563908164497299,-2.068091804985123,4.139678924560542,6.148286214108734,-29.552223306973477,1.7479081797560854,9,2.4950008392333984,2.8299999237060547,3.320000648498535,2.280000686645508,1.4900016784667969,1,0.005599975585937722,-3.0888907726867822,49.86000061035156,1.1444456924632236,51.06000137329102,1.1843991970174834,52.38999938964844,0.005599975585937722
7725,2003-09-24,49.63999938964844,50.099998474121094,49.2599983215332,49.95000076293945,806200.0,-0.007200012207031259,1.7541133283721162,-3.1000610360873666,24.181816794655504,37.65517155635506,3.1805212988023044,4.358798947610936,3.8144304860461773,3.7972499991829167,18.232954870175178,0.8400001525878906,-0.9641227695972816,-3.951500511169435,-7.908662057119166,0.005661034780295893,-5.9300812841443005,-1.9729197381945696,3.872524464111322,8.755784671773439,-21.699186631343515,1.978580772974864,9,2.655000686645508,2.989999771118164,3.6800012588500977,2.6400012969970703,2.44000244140625,2,0.0153102769052198,1.380962761126249,50.0,-3.0888907726867822,49.86000061035156,1.1444456924632236,51.06000137329102,0.0153102769052198
7726,2003-09-25,48.849998474121094,49.95000076293945,48.79999923706055,49.63999938964844,1187800.0,-0.015914603651104864,-1.5842748641281053,2.5483787608441517,23.539815301185428,36.073174598563256,3.626001720320261,5.004501216902206,4.593302012701358,4.576020469778271,19.18060716768948,1.1500015258789062,-1.2864875575271881,-4.487001419067383,-8.96961895721659,-0.0043838809181764304,-6.72831018814199,-2.245692649992776,3.9821212944824183,1.3054624845121396,-26.605953389693994,2.2413087690746045,9,3.2150020599365234,3.5500011444091797,4.470002174377441,3.430002212524414,3.7300033569335938,3,0.03561927805153542,1.7541133283721162,49.63999938964844,1.380962761126249,50.0,-3.0888907726867822,49.86000061035156,0.03561927805153542
7727,2003-09-26,49.43999862670898,49.54999923706055,48.25,48.79999923706055,1193600.0,0.012077792651323138,2.023251894040205,-0.810124870831594,25.32410904425869,33.88528539977766,2.7515921529250633,4.210596267421202,4.003312149950297,3.9670893699770957,19.65605038316351,1.2999992370605469,-1.4513147094313155,-3.6305011749267635,-8.380205148975584,1.119202799122057,-6.005353161951177,-1.2556491879023497,2.666339446216803,49.583244588696274,23.525745179992466,2.3748519870244107,9,2.3500022888183665,2.6850013732910227,4.050002098083503,2.8400020599365305,2.970001220703132,4,0.027912643738823295,-1.5842748641281053,48.849998474121094,1.7541133283721162,49.63999938964844,1.380962761126249,50.0,0.027912643738823295
7728,2003-09-29,50.290000915527344,50.6500015258789,49.59000015258789,49.599998474121094,740600.0,0.017192603406731788,-1.9859232116568502,1.0781298428820185,31.395358047534785,30.96843210460114,1.497881009408495,3.1719579814933354,3.1486903748927944,3.1124869299426905,19.79408756357745,1.2100028991699219,-1.5675276069470527,-2.5574989318847656,-7.393208008347457,2.278210144577926,-4.9753534701161115,-0.13964439365341974,1.0450695428132803,84.99998410543841,56.80242782711912,2.4178545382313446,9,1.4299983978271484,1.8349990844726562,3.309999465942383,1.989999771118164,1.8499984741210938,0,0.014118096471408936,2.023251894040205,49.43999862670898,-1.5842748641281053,48.849998474121094,1.7541133283721162,49.63999938964844,0.014118096471408936
7729,2003-09-30,50.52000045776367,50.77999877929688,49.959999084472656,50.1500015258789,815000.0,0.004573464665921678,-1.186654730963505,0.5362284387439289,36.22403672032626,28.78293253878709,0.5794709635695625,2.6617962837717073,2.9305110333045974,2.8881195961764945,19.11325887930327,0.8199996948242259,-1.6610611335416365,-2.0629993438720717,-6.793995086987515,2.6679963992433713,-4.428497215429793,0.3024985276856498,-2.270000457763672,89.7233815422841,56.2712064341641,2.36549787155772,9,0.404998779296875,1.6049995422363281,3.3299989700317383,1.760000228881836,1.5600013732910156,1,0.010094978561205448,-1.9859232116568502,50.290000915527344,2.023251894040205,49.43999862670898,-1.5842748641281053,48.849998474121094,0.010094978561205448
7730,2003-10-01,52.27999877929688,52.27999877929688,50.86999893188477,50.9000015258789,822300.0,0.03483765450486542,1.0434821068227722,3.729733073520736,45.29042148806113,29.645623144401085,-1.7730054595693403,0.6956763249479465,1.1472563648729093,1.1264811275552091,17.853336935674967,1.7599983215332102,-1.8351146045109203,-0.149501037597652,-4.698192150347161,4.399190075151857,-2.4238465939724065,2.1248445187771026,-3.979398803710943,100.0,60.45545991181148,2.2743455563747528,10,-1.839998245239265,-0.1549987792968821,1.632500648498528,1.9073486257070726e-06,0.030002593994140625,2,-0.01511088598462107,-1.186654730963505,50.52000045776367,-1.9859232116568502,50.290000915527344,2.023251894040205,49.43999862670898,-0.01511088598462107
7731,2003-10-02,52.4000015258789,52.9900016784668,51.93000030517578,52.27999877929688,864600.0,0.00229538541285379,-1.5853701653346235,0.08695868508780995,47.19552580146826,31.223414720037983,-2.1137204876233326,0.36438014567536925,1.0345710466804263,1.0026453012622554,16.55145497343665,1.0600013732910156,-2.2576812908276764,0.11650161743163068,-4.22424456207446,4.457247796937722,-2.0538714723214184,2.28687470718468,-3.9402255981445222,87.55274380453933,42.461167511430055,2.170373089753047,10,-1.7800006866455007,-0.27500152587889914,1.459998130798347,-0.4100017547607351,-0.8100013732910085,3,-0.006106864227211406,1.0434821068227722,52.27999877929688,-1.186654730963505,50.52000045776367,-1.9859232116568502,50.290000915527344,-0.006106864227211406
7732,2003-10-03,52.54999923706055,53.25,52.40999984741211,52.79999923706055,478500.0,0.002862551656750867,-2.169819197328266,-2.0832856507091284,44.4350774582924,33.612874774404624,-2.2687146652294956,0.03669359023113117,0.882501396725786,0.8461350333503361,15.823506318695408,0.8499984741211009,-2.6705094186174847,0.3804994583129897,-3.7952777308588352,4.556276647484815,-1.7073891362729228,2.468388052898902,-3.8184097642822223,80.87429529718682,33.753959693844635,2.0878885945859134,10,-1.7999992370605469,-0.4249992370605469,1.3100004196166992,-0.7999992370605469,-1.5499992370605469,4,0.0005709342422404173,-1.5853701653346235,52.4000015258789,1.0434821068227722,52.27999877929688,-1.186654730963505,50.52000045776367,0.0005709342422404173
7733,2003-10-06,52.45000076293945,52.81999969482422,52.20000076293945,52.56000137329102,357700.0,-0.0019029205627575374,-1.0327813492758335,0.4400024414062784,36.46724214382389,34.89482253328959,-1.9698380723793534,-0.08006139769015874,0.9837365114561081,0.9353009108333055,15.035361984432003,0.6199989318847656,-2.720274363318296,0.41550102233886577,-3.5223607222103013,4.353362766888033,-1.5534298499357178,2.3844318946134493,-3.3569384479833957,75.68392053373282,33.650143625637554,1.968930872274585,10,-1.7000007629394531,-0.3250007629394531,1.409998893737793,-0.7000007629394531,-1.8500022888183594,0,-0.0007626485213629852,-2.169819197328266,52.54999923706055,-1.5853701653346235,52.4000015258789,1.0434821068227722,52.27999877929688,-0.0007626485213629852
7734,2003-10-07,53.0099983215332,53.099998474121094,52.02000045776367,52.43999862670898,584400.0,0.010676788378417568,1.8799947102864583,-5.181786655569157,41.27579126369585,36.79415302984963,-2.299816210201051,-0.8207550547977647,0.46600287661714646,0.36266730139359993,14.18138460978815,1.0799980163574219,-2.5769208950118028,1.0634986877441435,-2.69138135793812,4.818378733426407,-0.8139413350969846,2.9409387105852716,-3.584380991773628,89.91590038836162,50.693304046342575,1.8774400228411312,10,-2.259998321533203,-0.8849983215332031,0.850001335144043,-1.3899974822998047,-2.1599998474121094,1,-0.01641197810661621,-1.0327813492758335,52.45000076293945,-2.169819197328266,52.54999923706055,-1.5853701653346235,52.4000015258789,-0.01641197810661621
7735,2003-10-08,53.02999877929688,53.95000076293945,52.68999862670898,53.95000076293945,944500.0,0.00037729595164992524,1.7391291728344538,-1.6140394319443934,53.90243675508707,40.1677776358387,-1.9985434071667854,-0.9310191427220431,0.48517929902887147,0.32938011021900593,14.964928012087158,1.2600021362304759,-2.185970730622387,1.110499191284184,-2.60276232440863,4.823760706976998,-0.7461315665622195,2.9671299491305874,-3.298430835918076,54.45535766555724,11.07086476481119,1.8566307578464054,10,-1.9299983978271555,-0.9049987792968821,1.0300016403198171,-1.6399974822998118,-1.9799995422363352,2,-0.017914330946827706,1.8799947102864583,53.0099983215332,-1.0327813492758335,52.45000076293945,-2.169819197328266,52.54999923706055,-0.017914330946827706
7736,2003-10-09,53.81000137329102,54.04999923706055,53.290000915527344,53.29999923706055,540400.0,0.014708704732210087,-1.8679247999078712,-0.5543489528264063,67.97385262406237,44.90663803359466,-2.236132360823646,-1.776092386743997,-0.2618939346475173,-0.4462556670192228,15.905166154053013,1.0200004577636648,-1.796043260607668,1.8740016937255959,-1.8712512871536617,5.6192546746048535,0.0013752032859670749,3.7466281841652247,-3.656590147956152,88.17743802522622,38.62435114072804,1.872626490439629,10,-1.990001678466804,-1.9300022125244212,0.4374990463256765,-2.335000991821296,-2.569999694824226,3,-0.027875858794245145,1.7391291728344538,53.02999877929688,1.8799947102864583,53.0099983215332,-1.0327813492758335,52.45000076293945,-0.027875858794245145
7737,2003-10-10,52.77000045776367,53.790000915527344,52.6500015258789,53.65999984741211,389700.0,-0.019327279111417406,-1.0177029390119445,-1.7450895328137146,69.42589582975755,49.13225334273053,-0.7533147505891478,-0.8032655430313724,0.7557867793998838,0.5984957273148694,16.454249549133177,1.1599998474121236,-1.353301123804755,0.8505006790161147,-2.8760212962027083,4.577022654234938,-1.0127603085933004,2.7137616666255298,-2.1489986710217224,36.945835024579445,-17.81414431678659,1.863260987609413,10,-0.7650012969970703,-0.9449996948242188,1.5924997329711914,-1.2950000762939453,-0.29000091552734375,4,-0.022361195659269195,-1.8679247999078712,53.81000137329102,1.7391291728344538,53.02999877929688,1.8799947102864583,53.0099983215332,-0.022361195659269195
7738,2003-10-13,52.81000137329102,53.18999862670898,52.68000030517578,52.95000076293945,402400.0,0.0007580237858699768,-1.5499818802570742,0.157302792874647,69.01217966751753,52.775380336862895,-0.4450650455967491,-0.9768332869123526,0.7089444696931011,0.5635261217657543,17.18399903392981,0.509998321533196,-0.7936858592422666,0.9435014724731516,-2.695337412702962,4.582340357649265,-0.8759179701149051,2.7629209150612084,-1.7775198925108384,38.9163246591203,-21.08421089244117,1.819419442588057,10,-0.3500022888183665,-0.9850006103515696,1.6199989318847585,-1.3350009918212962,-0.4099998474121236,0,-0.034273836891177245,-1.0177029390119445,52.77000045776367,-1.8679247999078712,53.81000137329102,1.7391291728344538,53.02999877929688,-0.034273836891177245
7739,2003-10-14,52.75,53.0,52.36000061035156,52.95000076293945,330100.0,-0.001136174431560777,3.2666734483679414,1.4285831062671024,71.93229104455921,55.735588065362684,-0.0396410859106453,-1.178066748989707,0.7557856623417649,0.6190000033333263,16.877978092147316,0.6399993896484375,-0.253915429091883,1.0110000610351548,-2.2837161229273804,4.30571624499769,-0.6363580309461128,2.6583581530164224,-1.3554163884661747,23.076905713698835,-41.61269958185599,1.6473580919812687,10,0.23999977111816406,-0.9349994659423828,1.6800003051757812,-1.2749996185302734,0.3600006103515625,1,-0.04075832276547686,-1.5499818802570742,52.81000137329102,-1.0177029390119445,52.77000045776367,-1.8679247999078712,53.81000137329102,-0.04075832276547686
7740,2003-10-15,53.56000137329102,53.66999816894531,52.72000122070313,52.79999923706055,516000.0,0.015355476270919821,-1.0652148673975586,-3.7999961853173216,83.12236264281621,59.72745882551245,-0.72524725443877,-2.2042551965183392,-0.039859334092959386,-0.1851165239152266,16.712918948117668,0.9499969482421804,0.20368223874346114,1.8865013122558665,-1.191059985815393,4.964062610327126,0.34772066322023676,3.425281961291496,-1.8467678866939892,71.00602000347654,-1.6309760643529074,1.5387806490356282,10,-0.5250015258789134,-1.770000457763679,0.8924989700317312,-2.085000991821296,-1.25,2,-0.050597513623689694,3.2666734483679414,52.75,-1.5499818802570742,52.81000137329102,-1.0177029390119445,52.77000045776367,-0.050597513623689694
7741,2003-10-16,52.79999923706055,53.54999923706055,52.63999938964844,53.38000106811523,610200.0,-0.014189733322327203,-1.0222184546263722,-0.763158158911794,73.07690695395632,62.90988432503066,0.10891507368233277,-1.4882661669632569,0.7295100761584195,0.5559728962573871,16.768288076150533,0.9200019836425852,0.5697609394576375,1.105999183654788,-1.9970144938435155,4.2090128611530915,-0.4455076550943602,2.657506022403936,-0.8063538604078886,30.76912816846553,-42.93403105854583,1.5515068387491513,10,0.2350006103515625,-1.0099983215332031,1.6400012969970703,-1.3249988555908203,-0.8600006103515696,3,-0.033143939872856465,-1.0652148673975586,53.56000137329102,3.2666734483679414,52.75,-1.5499818802570742,52.81000137329102,-0.033143939872856465
7742,2003-10-17,52.22999954223633,52.79999923706055,52.0099983215332,52.6500015258789,390400.0,-0.010795448921600226,1.1944548936914217,0.7241390650074945,63.85712549638713,65.95320469753769,0.7026392680983449,-0.8707633753180488,1.2953544726307626,1.095569774615285,15.892134393598756,0.7900009155273438,0.6942424879872107,0.4774995803833022,-2.6192964645262293,3.5742956252928337,-1.07089844207146,2.0258976028380644,1.8199996948242188,13.253086802754854,-56.58299929114956,1.5483980224547655,10,0.7999992370605469,-0.4399986267089844,2.1875009536743164,-0.0049991607666015625,1.0100021362304688,4,-0.018954583045112994,-1.0222184546263722,52.79999923706055,-1.0652148673975586,53.56000137329102,3.2666734483679414,52.75,-0.018954583045112994
7743,2003-10-20,52.5,52.88000106811523,52.36000061035156,52.56999969482422,269900.0,0.005169451658626478,-1.9714441416893327,0.16666515290506273,64.06248730015515,68.48505981269983,0.4922415157079385,-0.9832526690258163,1.017480415279607,0.7961085341942962,14.437089811885837,0.6500015258788991,0.7920116585112851,0.6155000686645522,-2.3645004596159893,3.5955005969450937,-0.8745001954757186,2.105500332804823,1.5091992187499983,29.5181761149373,-36.24072680033724,1.4900002641402694,10,0.529998779296875,-0.7099990844726562,1.7875003814697266,0.1399993896484375,2.3199996948242188,0,-0.00038096110026042407,1.1944548936914217,52.22999954223633,-1.0222184546263722,52.79999923706055,-1.0652148673975586,53.56000137329102,-0.00038096110026042407
7744,2003-10-21,50.27999877929688,52.72000122070313,50.08000183105469,52.459999084472656,3029400.0,-0.04228573753720222,-1.0465157541436927,31.14299727520426,36.66668023002097,66.56997575435916,2.5527127770156284,1.32682806927685,3.1946225131291115,2.963700711292084,13.429329975876122,2.6399993896484446,0.8659585912913812,-1.6185010910034094,-4.563651572209054,1.3266493902022347,-3.0910763316062315,-0.14592585040058736,3.6892164215087817,5.570951316337744,-53.549301141183065,1.4725752406028219,10,1.785001754760735,1.5100021362304616,4.140001296997063,3.170001983642571,4.770000457763665,1,0.0421639379087444,-1.9714441416893327,52.5,1.1944548936914217,52.22999954223633,-1.0222184546263722,52.79999923706055,0.0421639379087444
7745,2003-10-22,50.4000015258789,50.959999084472656,49.72999954223633,49.75,943500.0,0.0023866895285491463,-2.565203449800973,-0.2981657958192301,36.66668023002097,63.09140104391011,2.257849106610145,1.3351352140876642,3.0129287203562356,2.7877822273631025,12.233832471263566,1.2299995422363281,1.0462884891718147,-1.5364984512329158,-4.376693835552281,1.3036969330864494,-2.956596143392595,-0.11640075907323677,3.4136451401367225,17.53932034472065,-36.41531625066287,1.4200976921596822,10,1.3599987030029368,1.319997787475593,3.897498130798347,3.184997558593757,4.680000305175788,2,0.05376982147671483,-1.0465157541436927,50.27999877929688,-1.9714441416893327,52.5,1.1944548936914217,52.22999954223633,0.05376982147671483
7746,2003-10-23,50.59000015258789,50.959999084472656,50.20000076293945,50.25,355200.0,0.0037698139078712334,-2.4545486071976628,0.5230759299036408,37.00267332062448,59.488820765117545,1.7467484649432663,1.3514673713645635,2.7673329748225086,2.5408082770251212,10.744708277834162,0.7599983215332031,1.1278433593926422,-1.433499908447267,-3.965487337022246,1.098487520127712,-2.6994936227347566,-0.16750619415977752,2.9786276860009764,27.301593452771712,-22.287541116064027,1.2659937142874884,10,1.1099987030029297,0.5599994659423828,3.6800003051757812,2.9949989318847656,4.709999084472656,3,0.033998838021650934,-2.565203449800973,50.4000015258789,-1.0465157541436927,50.27999877929688,-1.9714441416893327,52.5,0.033998838021650934
7747,2003-10-24,50.81999969482422,50.81999969482422,50.2599983215332,50.41999816894531,465600.0,0.004546343971982836,1.7999961853172863,1.1764745481268724,39.37419149159453,56.19571096779276,1.3533740812615775,1.2966340856437455,2.4613408401997106,2.253155376717686,8.911631626235557,0.5600013732910156,1.0514003812094757,-1.2725004196166978,-3.5726502971405836,1.027649457907188,-2.422575358378637,-0.12242548085475846,2.518310445983495,34.60316268525501,-11.202455176495938,1.1500749387619427,10,0.8799991607666016,0.3299999237060547,3.0600013732910156,2.7649993896484375,4.430000305175781,4,0.022038546607839216,-2.4545486071976628,50.59000015258789,-2.565203449800973,50.4000015258789,-1.0465157541436927,50.27999877929688,0.022038546607839216
7748,2003-10-27,51.0,51.38999938964844,50.72999954223633,50.93000030517578,408200.0,0.0035419186591241214,-1.8085026946302187,0.17499856949398235,36.21402665469414,52.22701492447444,0.9941723812872496,1.2359186072149555,2.2100637234522367,2.031930246908587,7.825656294532175,0.6599998474121094,0.7725931921425797,-1.128000068664548,-3.3308748952954232,1.0748747579663274,-2.2294374819799856,-0.026562655349110287,2.1218115048934294,42.474907854061655,2.156042512825074,1.1014374133154383,10,0.6999988555908203,0.14999961853027344,2.195000648498535,2.3500003814697266,4.220001220703132,0,0.043921601538564614,1.7999961853172863,50.81999969482422,-2.4545486071976628,50.59000015258789,-2.565203449800973,50.4000015258789,0.043921601538564614
7749,2003-10-28,51.02999877929688,51.06000137329102,50.59000015258789,50.97999954223633,766600.0,0.0005882113587623028,7.5451329888674925,0.7142779291554149,36.30138990643037,47.02468462043157,0.7761543763771712,1.3134267271157682,2.123786108119809,1.9652527551992662,6.831368232354198,0.4700012207031321,0.5419340185124,-1.1235012054443274,-3.2587720400824267,1.011769629193772,-2.1911366227633735,-0.05586578812528131,1.888304007837121,78.31321425042384,38.13914524523344,1.0676354173190479,10,0.6100006103515554,0.12000083923339133,1.6675014495849538,1.835000991821282,4.88999938964843,1,0.0742700569505983,-1.8085026946302187,51.0,1.7999961853172863,50.81999969482422,-2.4545486071976628,50.59000015258789,0.0742700569505983
7750,2003-10-29,51.4900016784668,51.56000137329102,50.7599983215332,51.0,585900.0,0.009014362339286208,1.5396879219622908,9.800183108261368,33.38111716895256,42.61404131098669,-0.009339140301655391,0.8339623297413112,1.6126563973888963,1.481571628909343,6.842549556303437,0.8000030517578196,0.3090995009282409,-0.6239984512329073,-2.778557172124394,1.5305602696585794,-1.7012778116786507,0.45328090921283604,1.237002913973349,94.85296592579246,58.24143910500377,1.0772793604457445,10,-0.18500137329101562,-0.34000205993652344,1.1724987030029297,1.3399982452392578,3.6699981689453125,2,0.06913958909584861,7.5451329888674925,51.02999877929688,-1.8085026946302187,51.0,1.7999961853172863,50.81999969482422,0.06913958909584861
7751,2003-10-30,52.08000183105469,52.20000076293945,51.5099983215332,51.75,314600.0,0.011458538227910653,1.421062494144102,0.6734708176658804,44.71671097667198,40.4873285865739,-0.7959098507567788,0.23058143262359465,0.9734626463629183,0.8626211159360366,7.159611110501972,0.7099990844726562,0.06028375937331276,-0.017998313903810015,-2.1683630165758885,2.1323663887682685,-1.0931806652398492,1.0571840374322292,0.46718245837323025,93.814495831367,54.88051424336741,1.0751823513360401,10,-0.7750015258789062,-0.9300022125244141,0.38249778747558594,0.5499973297119141,3.5199966430664062,3,0.057603684610685546,1.5396879219622908,51.4900016784668,7.5451329888674925,51.02999877929688,-1.8085026946302187,51.0,0.057603684610685546
7752,2003-10-31,52.58000183105469,52.79999923706055,52.38999938964844,52.58000183105469,466700.0,0.009600614101781035,-1.1578662062319307,0.0,48.35479802596497,38.74202977833055,-1.3868868660249944,-0.2814876172197671,0.4106890980100957,0.3045096686241351,7.594831804733629,0.7199974060058594,-0.35802200971919973,0.48050155639648295,-1.671232242548065,2.632235355341031,-0.595365343075791,1.556368455868757,-2.8500022888183594,90.04536212021307,48.99788090502691,1.075866899472274,10,-1.31500244140625,-1.430002212524414,-0.3475017547607422,-0.18000221252441406,2.9699974060058594,4,0.051730644946447635,1.421062494144102,52.08000183105469,1.5396879219622908,51.4900016784668,7.5451329888674925,51.02999877929688,0.051730644946447635
7753,2003-11-03,52.40999984741211,52.70000076293945,52.11999893188477,52.63999938964844,309800.0,-0.0032332061187219097,2.3142745038200814,-100.0,47.60563607301643,39.95746931644116,-1.375659239351748,-0.12083113038214321,0.5243193155264692,0.40556077823694636,7.8885957120207735,0.5800018310546804,-0.6635394455539014,0.31249961853027486,-1.837936396546148,2.4629356336066976,-0.7627183890079365,1.3877176260684863,-2.6186003112792946,82.35296148362441,37.41993831285623,1.075218007538212,11,-1.1450004577636719,-0.5900001525878906,-0.4524993896484375,-0.2849998474121094,3.0,0,0.05418813510506282,-1.1578662062319307,52.58000183105469,1.421062494144102,52.08000183105469,1.5396879219622908,51.4900016784668,0.05418813510506282
7754,2003-11-04,52.13999938964844,52.22999954223633,51.61000061035156,52.209999084472656,306500.0,-0.005151697358323992,10.27264530448051,0.3043471049707263,39.17682900235912,40.23637473558984,-0.9097401884151424,0.08500769159498844,0.7336483145539603,0.6180720772361354,8.411279373329133,0.7999992370605469,-0.8607230585209322,0.08599910736084126,-2.0214857999187714,2.193484014640454,-0.9677433462789651,1.1397415610006476,-2.2884278594970695,67.64708082292707,24.937582703727315,1.0537424536398072,11,-0.6399993896484375,-0.25,-0.2174997329711914,-0.0149993896484375,4.069999694824219,1,0.05907176576734252,2.3142745038200814,52.40999984741211,-1.1578662062319307,52.58000183105469,1.421062494144102,52.08000183105469,0.05907176576734252
7755,2003-11-05,52.08000183105469,52.15999984741211,51.75,51.97000122070313,259900.0,-0.0011507011756056729,2.0370736669586593,-1.5714441416892717,43.85668206214826,40.997931262425816,-0.6552833664682183,0.0739775499027786,0.7439214181432305,0.6253960752706575,8.366864667903185,0.4099998474121094,-1.0962279459068327,0.07350139617919638,-1.983582299262359,2.130585091620752,-0.9550404515415778,1.1020432438999705,-2.169461746765137,44.18628720805758,-0.032199945043871026,1.0285418477207775,11,-0.5500030517578125,-0.19000244140625,-0.5550022125244141,0.0449981689453125,4.1699981689453125,2,0.07373264598467966,10.27264530448051,52.13999938964844,2.3142745038200814,52.40999984741211,-1.1578662062319307,52.58000183105469,0.07373264598467966
7756,2003-11-06,52.31000137329102,52.4000015258789,51.56999969482422,51.93999862670898,450700.0,0.0044162736971946615,2.018171729782269,3.363642668886461,50.724653705920296,42.25909373068423,-0.6879925222839915,-0.2889760634025862,0.4719701088471524,0.33921451873846564,8.173073949852977,0.8300018310546804,-0.9134078397888459,0.37850093841553445,-1.5036627382579582,2.260664615089027,-0.5625808999212154,1.3195827767522843,-2.341672105946053,60.16276047724109,11.530520664072895,0.9410818383367466,11,-0.615001678466804,-0.42000198364258523,-1.0275011062622141,-0.18500137329102273,3.6899986267089773,3,0.054482859860452315,2.0370736669586593,52.08000183105469,10.27264530448051,52.13999938964844,2.3142745038200814,52.40999984741211,0.054482859860452315
7757,2003-11-07,51.59000015258789,52.13999938964844,51.38000106811523,52.04999923706055,552600.0,-0.013764121617300451,1.3749970197649413,-1.2432315400952159,42.37856717024462,42.94404267685651,0.17066715673560395,0.35636060738632125,1.1140305973005695,1.0139244416151456,8.537852715131494,0.9300003051757955,-0.741381480398374,-0.2825002670288086,-2.127606774917723,1.5626062408601058,-1.2050535209732658,0.6400529869156486,-1.565037485848606,15.909025229026838,-33.689376007492214,0.9225532539444561,11,0.10499954223632812,0.2999992370605469,-0.2174997329711914,0.5349998474121094,3.990001678466797,4,0.07772820914271805,2.018171729782269,52.31000137329102,2.0370736669586593,52.08000183105469,10.27264530448051,52.13999938964844,0.07772820914271805
7758,2003-11-10,51.0,51.13000106811523,50.599998474121094,50.9000015258789,544000.0,-0.01143632779303827,1.9444538634341462,-0.2173884198829206,58.29493735639954,45.38777017129752,0.850060223137568,0.8472460692434041,1.61827196843889,1.5555410133252394,9.152120871353024,0.9900016784667969,-0.5872399316565975,-0.7820003509521456,-2.61097931928866,1.0469786173843687,-1.6964898351204027,0.13248913321611155,-0.9195366018542899,22.222269317170433,-31.584371532764127,0.9144894841682555,11,0.6999988555908203,0.8899993896484375,0.4375,1.125,3.7099990844726562,0,0.08921567131491259,1.3749970197649413,51.59000015258789,2.018171729782269,52.31000137329102,2.0370736669586593,52.08000183105469,0.08921567131491259
7759,2003-11-11,50.599998474121094,50.97999954223633,50.45000076293945,50.849998474121094,402300.0,-0.007843167174096166,1.0784178796355857,-2.500038147554564,52.16446785004788,47.47480913586367,1.3216358392745633,1.1361681017961658,1.891926259255868,1.9164767755266183,10.029071968676847,0.5499992370605469,-0.4705720040495933,-1.0745018005371065,-2.9166120952316774,0.7676084941574643,-1.9955569478843884,-0.15344665318982464,-0.4651443591970903,7.692187307431252,-48.60757729379979,0.9210551473472851,11,1.0250015258789062,1.2900009155273438,0.8375015258789062,1.5250015258789062,4.710002899169929,1,0.09505931854426919,1.9444538634341462,51.0,1.3749970197649413,51.59000015258789,2.018171729782269,52.31000137329102,0.09505931854426919
7760,2003-11-12,50.849998474121094,50.91999816894531,50.290000915527344,50.70000076293945,483700.0,0.004940711611441273,3.3448520803462203,-0.5999908447265625,52.77775740013937,48.370480960693385,1.0854509533211,0.7090869291127291,1.5307085769202615,1.7070265496917898,10.547587202919024,0.6299972534179688,-0.32957611426847677,-0.6890016555786147,-2.3354327013392933,0.9574293901820639,-1.512217178458954,0.13421386730172458,-0.6618414567543596,26.540160976562305,-32.04681438478856,0.8232155228803398,11,0.6950016021728516,1.0400009155273438,0.5875015258789062,1.2750015258789062,3.740001678466797,2,0.10540807809619523,1.0784178796355857,50.599998474121094,1.9444538634341462,51.0,1.3749970197649413,51.59000015258789,0.10540807809619523
7761,2003-11-13,51.04999923706055,51.099998474121094,50.29999923706055,50.75,359700.0,0.003933151798249046,3.000019073595468,2.000025431703161,52.47311051698522,48.82807123747341,0.8090607215455705,0.3913216249926137,1.220488188582273,1.5343007717286952,11.091382907574033,0.7999992370605469,-0.17754914086579987,-0.401500892639163,-1.9487817176486146,1.1457799323702886,-1.1751413051438888,0.3721395198655628,-0.8096053752999381,41.08102423675062,-19.69126656729327,0.7736404125047248,11,0.44500160217285156,0.8400001525878906,0.5625009536743164,1.0750007629394531,3.260002136230476,3,0.10186093713326505,3.3448520803462203,50.849998474121094,1.0784178796355857,50.599998474121094,1.9444538634341462,51.0,0.10186093713326505
7762,2003-11-14,51.2400016784668,51.79999923706055,51.04999923706055,51.04999923706055,281700.0,0.0037218892114754265,-6.894635399935753,0.6333430820289154,52.57512117374608,49.3802362486656,0.45705403036863146,0.1300140836011323,0.9359979893076442,1.391636606029408,11.707387649239012,0.75,-0.02736071902192805,-0.16199855804443075,-1.6671850819214669,1.3431879658326054,-0.9145918199829453,0.5905947038940838,-0.9500007629394531,62.914027743743006,-0.16562245238858253,0.752593261938517,11,0.10499954223632812,0.5199985504150391,0.6099977493286133,0.8849983215332031,3.609996795654297,4,0.0928961390634293,3.000019073595468,51.04999923706055,3.3448520803462203,50.849998474121094,1.0784178796355857,50.599998474121094,0.0928961390634293
7763,2003-11-17,52.47999954223633,53.08000183105469,51.81000137329102,51.84000015258789,814600.0,0.024199801388582465,-2.628588555858364,3.368374558303887,62.350929660830175,51.955136321829045,-0.8626913765259374,-1.1716290202231079,-0.3963430066104152,0.22870281486871136,12.570789125400223,1.8400001525878906,0.011792475751235543,1.0789993286132784,-0.4231391303491634,2.58113778757572,0.32793009913206106,1.8300685580944958,-2.1800003051757812,78.49454867634151,16.625468281631996,0.75106922948122,11,-0.7949981689453125,-0.7800006866455078,-0.5649995803833008,-0.3549995422363281,2.0900001525878906,0,0.05907016607962157,-6.894635399935753,51.2400016784668,3.000019073595468,51.04999923706055,3.3448520803462203,50.849998474121094,0.05907016607962157
7764,2003-11-18,52.4000015258789,53.459999084472656,52.099998474121094,53.18000030517578,532800.0,-0.0015243524591315172,1.0298572046733017,-1.2187492549412409,58.287792069184185,53.55859298927748,-0.8291248302255383,-0.9746321442181269,-0.3992711772342332,0.37490507267062156,11.977693024158356,1.3600006103515625,-0.0189009280856709,0.8930011749267521,-0.5748747402254324,2.3608770900789366,0.15906321735066342,1.6269391325028408,-1.9888021850585886,66.56157189685608,8.498538290622221,0.733937957576092,11,-0.5250015258788991,-0.7000026702880788,-0.25750160217284446,-0.27500152587889914,2.309997558593757,1,0.04408392159021046,-2.628588555858364,52.47999954223633,-6.894635399935753,51.2400016784668,3.000019073595468,51.04999923706055,0.04408392159021046
7765,2003-11-19,53.11000061035156,53.11000061035156,52.25,52.349998474121094,582900.0,0.013549600454152877,1.2631531395874116,-0.9743632379983479,59.180023772157156,54.49807855219269,-1.5395542415038364,-1.5507003122254304,-1.1469704257151676,-0.29203155204732667,11.149682285195048,0.8600006103515625,-0.016310656921561417,1.4675003051757827,-0.06883794341381133,3.0038385537653767,0.6993311808809821,2.2356694294705832,-2.515873284912111,88.9240983853931,33.92173320071896,0.7681691242947978,11,-1.2350006103515625,-1.4100017547607422,-0.7075004577636719,-0.9850006103515625,2.3800010681152344,2,0.04142347463107843,1.0298572046733017,52.4000015258789,-2.628588555858364,52.47999954223633,-6.894635399935753,51.2400016784668,0.04142347463107843
7766,2003-11-20,52.31000137329102,53.29999923706055,52.09000015258789,52.90999984741211,837100.0,-0.015063062095024948,-1.3269192678722077,-0.7894694574110231,47.71573210884351,55.091096878703674,-0.8264668198488607,-0.6484840515328543,-0.39184329158786113,0.5404285438851844,10.331536421626176,1.2099990844726562,0.053932887199486856,0.5815010070800852,-0.8982908105435641,2.0612928247037345,-0.15839490173173942,1.3213969158919099,-1.5439217423095783,52.282249626840574,1.6418426377389395,0.7398959088118263,11,-0.43500137329102273,-0.6700019836425852,0.10249900817870383,-0.18500137329102273,3.25,3,0.04358628788836194,1.2631531395874116,53.11000061035156,1.0298572046733017,52.4000015258789,-2.628588555858364,52.47999954223633,0.04358628788836194
7767,2003-11-21,51.93999862670898,52.349998474121094,51.75,52.290000915527344,466400.0,-0.007073269678233407,1.5531990877141721,0.5833386315374728,46.153836548667,53.74208567784451,-0.44879087080416014,-0.20055410765883153,-0.05968683328708835,0.9251030017461872,9.338366040075455,0.5999984741210938,0.07635751873650776,0.15549831390379865,-1.2630340132840345,1.5740306410916318,-0.5537678496901179,0.8647644774977152,-1.0122838285180578,11.111036750500404,-34.05073568875336,0.7092661635939149,11,-0.06499862670897727,-0.3449993133544851,0.4725017547607493,0.18500137329102273,4.080001831054695,4,0.0456296266700964,-1.3269192678722077,52.31000137329102,1.2631531395874116,53.11000061035156,1.0298572046733017,52.4000015258789,0.0456296266700964
7768,2003-11-24,53.2400016784668,53.349998474121094,52.0,52.41999816894531,383800.0,0.025028938893527863,1.5961581489863514,-2.342851849026121,57.70309380357733,54.35748856157001,-1.5618833651564756,-1.3956954701143758,-1.4080335467672995,-0.3605035086567625,9.1289709888831,1.4099998474121165,0.061911507275063116,1.343501281738284,-0.1650898654297066,2.852092428906275,0.5892057081542887,2.0977968553222794,-2.1603498230989757,87.13464773148087,42.96576676527017,0.7542955735839962,11,-1.3650016784667969,-1.6450023651123047,-0.8300018310546875,-1.1150016784667969,2.6799964904785156,0,0.030240359596109156,1.5531990877141721,51.93999862670898,-1.3269192678722077,52.31000137329102,1.2631531395874116,53.11000061035156,0.030240359596109156
7769,2003-11-25,54.81999969482422,54.97999954223633,53.11999893188477,53.15999984741211,874300.0,0.029676896441505285,-1.1379296737121665,2.0243813936611166,65.81984240813888,55.80660911801439,-2.771807899094405,-2.8218768635885567,-3.06511248844312,-1.9381671974661927,9.173055778924114,1.8600006103515554,0.20686629574432658,2.733999252319336,0.7934029153131448,4.674595589325527,1.763701083816244,3.704297420822428,-3.5975270057101056,95.04644365053588,48.777973870709076,0.9702981685030956,11,-2.1800003051757812,-2.4650001525878906,-2.4099998474121094,-2.6949996948242188,3.1199989318847585,1,-0.004560379448955043,1.5961581489863514,53.2400016784668,1.5531990877141721,51.93999862670898,-1.3269192678722077,52.31000137329102,-0.004560379448955043
7770,2003-11-26,55.04999923706055,55.18999862670898,54.7400016784668,55.0,491400.0,0.004195540742734538,1.727270625498589,0.030120025094275884,65.81984240813884,57.28957932814257,-2.6187764916781617,-2.921270523382347,-3.357247267013342,-2.155849063463833,9.743867705807332,0.4499969482421804,0.31670068185814415,2.785998916625978,0.4606472227167444,5.111350610535212,1.6233230696713576,3.9486747635805983,-3.5269243996966537,95.93024867622209,49.29523443575522,1.1626758469546177,11,-1.9300003051757812,-2.5900001525878906,-3.1224985122680664,-2.924999237060547,2.770000457763672,2,-0.00617620630880944,-1.1379296737121665,54.81999969482422,1.5961581489863514,53.2400016784668,1.5531990877141721,51.93999862670898,-0.00617620630880944
7771,2003-11-28,55.08000183105469,55.20000076293945,54.77000045776367,55.04999923706055,166800.0,0.0005450062563114866,2.185182045521977,0.6000610360875868,71.89460146490018,59.436188249381914,-2.2540426500390183,-2.8617186864039326,-3.3703675289810775,-2.1719570649823368,10.92779227344027,0.43000030517578125,0.5113080072478482,2.66600151062012,0.025009016142597318,5.306994005097643,1.3455052633813551,3.986497757858885,-3.1902346147562852,96.52177085947875,44.09990791299555,1.3204962472387618,11,-1.605001449584961,-2.3800010681152344,-3.3400020599365234,-2.9550018310546875,3.1199989318847656,4,0.007443715210280644,1.727270625498589,55.04999923706055,-1.1379296737121665,54.81999969482422,1.5961581489863514,53.2400016784668,0.007443715210280644
7772,2003-12-01,55.29999923706055,55.6500015258789,54.22999954223633,54.790000915527344,639300.0,0.003994143040892517,1.3471050930815587,16.998474253019708,78.28946014520932,61.207136080979595,-2.0535136171670487,-3.022455367665671,-3.527701765653852,-2.3625884357514835,12.118380138154288,1.420001983642571,0.7149084735023763,2.7499990463256836,-0.19017675906115983,5.690174851712527,1.2799111436322619,4.220086949019105,-3.0130039951652208,90.41090020547118,32.75750596528795,1.4700879026934206,12,-1.5999984741210938,-2.344999313354492,-3.875,-3.174999237060547,2.5,0,0.004701666181149422,2.185182045521977,55.08000183105469,1.727270625498589,55.04999923706055,-1.1379296737121665,54.81999969482422,0.004701666181149422
7773,2003-12-02,55.25,55.540000915527344,55.040000915527344,55.29999923706055,376100.0,-0.0009041453481076767,-1.1276713173764477,-0.09803804238067812,82.06897604054406,63.849489855575136,-1.7536875407426749,-2.8973288378535855,-3.37564284604251,-2.2921574020009317,13.489800339113083,0.5,0.9310414650142604,2.557999801635745,-0.6185302224738507,5.734529825745341,0.9697347895809472,4.146264813690543,-2.492183878346971,84.18967921896811,19.381404380153356,1.5882650120547992,12,-1.5499992370605469,-2.279998779296875,-3.825000762939453,-3.125,1.5499992370605469,1,0.013936659869025814,1.3471050930815587,55.29999923706055,2.185182045521977,55.08000183105469,1.727270625498589,55.04999923706055,0.013936659869025814
7774,2003-12-03,55.22000122070313,55.47000122070313,54.97000122070313,55.29999923706055,363700.0,-0.0005429643311650745,1.3809411358660786,1.5999847409779613,81.0811060127887,66.28294343786753,-1.4322176806857172,-2.7665978911079563,-3.2463420123433053,-2.244088936489092,14.486457372095462,0.5,1.1591939057255303,2.3740009307861385,-0.9833442902883078,5.731346151860585,0.6953283202489189,4.052673541323358,-2.0572791424584835,69.71833066931809,0.06653008527288762,1.6786726105372225,12,-1.520000457763679,-2.250000000000007,-3.7950019836425852,-3.095001220703132,1.5799980163574148,2,0.012676510915753836,-1.1276713173764477,55.25,1.3471050930815587,55.29999923706055,2.185182045521977,55.08000183105469,0.012676510915753836
7775,2003-12-04,55.91999816894531,56.09000015258789,55.0099983215332,55.04999923706055,335800.0,0.012676510915753836,-1.2736862393941462,-10.875256306328751,82.3373319290374,70.12978786233352,-1.890505407706904,-3.3351567672877422,-3.825249815967595,-2.912980322862495,15.68599456077338,1.0800018310546875,1.259099173524234,2.881998062133789,-0.72110947563732,6.485105599904898,1.0804442932482345,4.683551831019344,-2.4090569680318694,90.8601114055309,16.867497389121894,1.801553768885555,12,-1.9999980926513672,-2.7299976348876953,-4.524998664855957,-3.7949981689453125,0.5800018310546875,3,0.03612304227301388,1.3809411358660786,55.22000122070313,-1.1276713173764477,55.25,1.3471050930815587,55.29999923706055,0.03612304227301388
7776,2003-12-05,55.15999984741211,55.91999816894531,54.93999862670898,55.70000076293945,248800.0,-0.013590814492466463,1.0000077851304154,-0.6206914695371933,74.19754691141034,73.24575568041611,-0.7640703438320031,-2.4777306821144833,-2.9250290136799606,-2.1266187033839756,17.146344256177702,0.9799995422363352,1.3982146167426421,1.9794998168945312,-1.7263447800547311,5.685344413843794,0.12657751841990006,3.8324221153691624,-1.2364092142307541,50.0,-24.344981524852443,1.8529222984746307,12,-1.114999771118164,-1.9699993133544922,-3.932499885559082,-3.0349998474121094,2.4399986267089844,4,0.04822334762092839,-1.2736862393941462,55.91999816894531,1.3809411358660786,55.22000122070313,-1.1276713173764477,55.25,0.04822334762092839
7777,2003-12-08,55.599998474121094,55.65999984741211,54.81999969482422,55.22999954223633,332900.0,0.00797676990438978,2.4285603070431527,-0.6851820455219768,71.36988026539868,74.76428750950737,-0.7043725429138803,-2.742517152613985,-3.235821631724008,-2.5351924251150635,18.461293012787706,0.8400001525878906,1.5041185706549243,2.218998527526857,-1.5577552545478923,5.995752309601606,0.3306216364894823,4.1073754185642315,-1.3297823178346917,61.41720457883655,-11.890534239501065,1.8883768910373748,12,-0.9949989318847656,-2.4099979400634766,-4.372498512268066,-3.4749984741210938,2.4000015258789062,0,0.046762632377202795,1.0000077851304154,55.15999984741211,-1.2736862393941462,55.91999816894531,1.3809411358660786,55.22000122070313,0.046762632377202795
7778,2003-12-09,55.54999923706055,56.15999984741211,55.27999877929688,55.9000015258789,511100.0,-0.0008992668782863422,1.0229934448512321,-0.9459548627220329,71.66437977001605,75.41368054971593,-0.3265848380059353,-2.4603068982599368,-3.0819357402189382,-2.4609252234660417,19.31396514809023,0.8800010681152273,1.7704911147889604,1.9414993286132827,-1.7791019497025005,5.662100606929066,0.0811986894553911,3.8017999677711742,-0.9886176413659058,54.47757157538439,-18.87040641159558,1.8603006391578931,12,-0.3549995422363281,-2.3249988555908203,-4.342499732971191,-3.424999237060547,2.740001678466797,1,0.04050405096133458,2.4285603070431527,55.599998474121094,1.0000077851304154,55.15999984741211,-1.2736862393941462,55.91999816894531,0.04050405096133458
7779,2003-12-10,55.40999984741211,55.79999923706055,55.06000137329102,55.45000076293945,290100.0,-0.002520241072389351,-1.000000000000019,0.11428758269664868,67.16419100151847,75.56305261564702,-0.10515032825400539,-2.046397709968673,-2.844949290592652,-2.2903597068571884,19.98940899478129,0.7399978637695241,2.104813134143342,1.560999870300293,-1.957108664040824,5.07910840464141,-0.19805439687026194,3.320054137470848,-0.5900001525878906,44.029857119676144,-26.218135067958492,1.7590542671705578,12,-0.21500015258789062,-2.184999465942383,-3.8675003051757812,-3.2849998474121094,2.299999237060547,2,0.025085713652341024,1.0229934448512321,55.54999923706055,2.4285603070431527,55.599998474121094,1.0000077851304154,55.15999984741211,0.025085713652341024
7780,2003-12-11,56.209999084472656,56.209999084472656,55.16999816894531,55.38000106811523,382800.0,0.014437813377794262,1.5060322917193296,-20.74947549113121,79.10449035876971,76.36415138163252,-0.8083008546041981,-2.5552595074866744,-3.5934044305929334,-3.08245370704374,20.675046846528268,1.0400009155273438,2.2927658063445904,2.092999076843263,-1.2766797404309784,5.462677894117505,0.4081596682061459,3.7778384854803804,-1.1499977111816335,100.0,26.344313967186295,1.6848394086371195,12,-0.9899997711181641,-2.9599990844726562,-4.5149993896484375,-4.084999084472656,2.010002136230476,3,0.010496355847671168,-1.000000000000019,55.40999984741211,1.0229934448512321,55.54999923706055,2.4285603070431527,55.599998474121094,0.010496355847671168
7781,2003-12-12,56.25,56.33000183105469,55.709999084472656,56.06000137329102,220700.0,0.0007116334491881204,2.5428496692134144,0.22891455517305306,83.8305122301039,76.97982383550969,-0.7430207477346258,-2.303833635517819,-3.5842023463797545,-3.0995467792107334,21.632177952841435,0.6200027465820312,2.2759999112659415,1.87299995422363,-1.296797903156346,5.042797811603606,0.28810102553364203,3.457898882913618,-1.1899986267089773,94.70187298844476,12.592128160179058,1.5848989286899875,12,-0.6749992370605469,-2.9399986267089844,-4.540000915527344,-4.125,1.25,4,0.004444444444444473,1.5060322917193296,56.209999084472656,-1.000000000000019,55.40999984741211,1.0229934448512321,55.54999923706055,0.004444444444444473
7782,2003-12-15,56.0,56.849998474121094,55.81000137329102,56.56000137329102,290000.0,-0.004444444444444473,-1.2127630217316498,-2.9473969522357772,75.9398911374779,76.29881440183567,-0.4283265480456251,-1.7696742592873704,-3.2917255235919924,-2.8334485863930183,23.520592101604564,1.039997100830071,2.2398358837803016,1.3850000381469698,-1.494571514886836,4.264571591180776,-0.05478573836993661,2.8247858146638762,-0.8300018310546875,52.51397481443261,-27.76383951923065,1.439785776516903,12,-0.16500091552734375,-2.4300003051757812,-4.207500457763672,-3.875,0.9199981689453125,0,0.028571401323590928,2.5428496692134144,56.25,1.5060322917193296,56.209999084472656,-1.000000000000019,55.40999984741211,0.028571401323590928
7783,2003-12-16,55.58000183105469,55.66999816894531,54.95000076293945,55.6500015258789,321600.0,-0.007499967302594834,12.09169730179649,0.12499914850714848,59.13466652483782,73.86032112539668,0.04850608933752909,-1.1652676793089398,-2.8300314242885634,-2.3973956703846113,24.686920046263776,1.0499992370605469,2.145930081851212,0.8100017547607408,-1.915286435474215,3.5352899449956965,-0.5526423403567406,2.172645849878222,1.2699966430664062,33.157990896916715,-43.382390469656286,1.3626440951174794,12,0.25499725341796875,-2.0100021362304688,-3.7875022888183594,-3.4550018310546875,1.4599990844726562,1,0.04354080765058854,-1.2127630217316498,56.0,2.5428496692134144,56.25,1.5060322917193296,56.209999084472656,0.04354080765058854
7784,2003-12-17,54.709999084472656,55.459999084472656,54.6500015258789,55.459999084472656,477100.0,-0.015653161531490434,1.1599934895833524,10.714332425069207,46.4583255516022,69.87376486123723,0.9371035695027885,-0.11945704821172853,-1.9456357326253766,-1.4991493650452412,25.486740586077506,0.9300003051757884,1.9603604035832163,-0.17550086975097656,-2.6633273243188356,2.3123255848168824,-1.4194140970349096,1.0684123575329565,2.1399993896484375,2.7271655372838297,-68.41269821667147,1.243913227283931,12,1.0400009155273438,-1.1399993896484375,-2.9149999618530273,-2.5849990844726562,6.479999542236321,2,0.06543596949301977,12.09169730179649,55.58000183105469,-1.2127630217316498,56.0,2.5428496692134144,56.25,0.06543596949301977
7785,2003-12-18,55.31000137329102,55.5,54.5,54.5,501900.0,0.010966958487642398,-1.4691316162515247,-1.080001831054697,52.14152620814933,67.42309589420822,0.26985141755366726,-0.5757068254556188,-2.5246210191755907,-2.0692080623594293,26.265644466118925,1.0,1.7643733925902438,0.3145013809204187,-2.033392886854081,2.6623956486949183,-0.8594457529668276,1.488448514807665,1.4519972229003812,34.46816592482961,-32.078815523161175,1.1739471338872496,12,0.36499786376952414,-1.740001678466804,-3.552501678466804,-3.1850013732910227,3.8400001525878764,3,0.043391749260389245,1.1599934895833524,54.709999084472656,12.09169730179649,55.58000183105469,-1.2127630217316498,56.0,0.043391749260389245
7786,2003-12-19,54.59000015258789,55.09000015258789,54.349998474121094,54.70000076293945,798000.0,-0.013017559262813894,-1.5084633985491316,-0.13580299241300267,43.9523025973756,64.376698375539,1.006320622033435,0.34136626440123763,-1.8166816103187244,-1.331129603232057,26.865179139860313,0.960002899169929,1.5635481866060914,-0.5194997787475586,-2.513041623140154,1.4740420656450368,-1.5162707009438563,0.4772711434487391,2.0362785278320317,9.600067138671875,-51.70056708715104,0.9967709221962977,12,1.0099983215332031,-1.0150012969970703,-2.872500419616699,-2.4650001525878906,5.409999847412109,4,0.06649571456253534,-1.4691316162515247,55.31000137329102,1.1599934895833524,54.709999084472656,12.09169730179649,55.58000183105469,0.06649571456253534
7787,2003-12-22,54.31000137329102,55.02000045776367,54.1500015258789,54.849998474121094,662800.0,-0.005129122156333099,-1.0232608686009155,4.9090373144679615,42.295086478012045,61.11344356531633,1.211491120709809,0.8516900797661364,-1.518719474120239,-1.0562135730662519,27.784794062126288,0.8699989318847727,1.2597906576571205,-0.9179986953735266,-2.308954968380334,0.47295757763328083,-1.6134768318769304,-0.2225205588701229,2.1341748906249904,10.526328998289287,-45.90116307972237,0.6954781365034046,12,1.1899986267089773,-0.3600025177002024,-2.6175012588501048,-2.1850013732910227,7.849998474121087,0,0.058736854097701796,-1.5084633985491316,54.59000015258789,-1.4691316162515247,55.31000137329102,1.1599934895833524,54.709999084472656,0.058736854097701796
7788,2003-12-23,54.849998474121094,54.9000015258789,54.38999938964844,54.4000015258789,275800.0,0.009942866639212289,-1.1702162197259616,-0.833332155951337,47.20118653947143,58.895331958422204,0.6277738329285327,0.46219108378825524,-2.0353975854107773,-1.590540743224821,27.948766726293904,0.5900001525878764,1.072509474755293,-0.4585014343261733,-1.509941554570105,0.5929386859177583,-0.9842214944481356,0.06721862579578897,1.3647603159912052,51.8516844026745,-2.775032792568055,0.5257200601219654,12,0.6500015258789062,-0.5499992370605469,-3.2974977493286133,-2.969999313354492,6.25,1,0.03773928445596719,-1.0232608686009155,54.31000137329102,-1.5084633985491316,54.59000015258789,-1.4691316162515247,55.31000137329102,0.03773928445596719
7789,2003-12-24,54.56999969482422,54.95000076293945,54.31999969482422,54.86000061035156,96700.0,-0.005104809244962594,1.6808486461918057,-0.6444508494116747,39.0953182101105,54.44986838634897,0.8672930913034804,0.7615449840700137,-1.732918320266009,-1.3091570971984652,27.05016346345046,0.6300010681152344,0.8863508282145318,-0.7260002136230455,-1.8074101273822976,0.35540970013620665,-1.266705170502668,-0.18529525674342295,1.438283368864738,31.111010641604906,-18.150346886615424,0.5407049568796259,12,0.9300003051757812,-0.2700004577636719,-2.877499580383301,-2.7449989318847656,7.779998779296875,2,0.04526298762170233,-1.1702162197259616,54.849998474121094,-1.0232608686009155,54.31000137329102,-1.5084633985491316,54.59000015258789,0.04526298762170233
7790,2003-12-26,54.709999084472656,54.91999816894531,54.5,54.56999969482422,78400.0,0.002565501015784566,-2.0,-0.48275499197600696,45.9604928565118,50.24208845594984,0.5499787119466717,0.6269095896253134,-1.8744596803700944,-1.4378422011568261,25.98667603467333,0.4199981689453125,0.6950234557465365,-0.5690008163452163,-1.6770551364727382,0.5390535037823057,-1.1230279764089772,-0.014973656281455305,1.1124558254352976,59.57429539597864,9.976494714019879,0.5540271600637615,12,0.7900009155273438,-0.4099998474121094,-2.922499656677246,-2.884998321533203,7.8500022888183665,4,0.11844269147640007,1.6808486461918057,54.56999969482422,-1.1702162197259616,54.849998474121094,-1.0232608686009155,54.31000137329102,0.11844269147640007
7791,2003-12-29,55.4900016784668,56.06000137329102,54.65999984741211,54.90999984741211,277900.0,0.014257039061357224,-1.5925910227610016,4.142888283378746,49.069401027967345,47.25647844378201,-0.39020062030504477,-0.12733021723744287,-2.6224714497170893,-2.2001235714605514,25.258415220455966,1.4000015258789134,0.5780514997554533,0.19050178527832173,-0.9172215615566586,1.298225132113302,-0.36335988813916487,0.7443634586958083,-1.3400001525878977,70.15708165649733,21.14331337726277,0.5538616734174893,12,-0.38500022888183594,-1.19000244140625,-3.7025022506713867,-3.6750011444091797,7.619998931884766,0,0.06595782549475726,-2.0,54.709999084472656,1.6808486461918057,54.56999969482422,-1.1702162197259616,54.849998474121094,0.06595782549475726
7792,2003-12-30,55.56000137329102,55.72999954223633,55.0,55.68000030517578,244000.0,0.0012614830186856718,5.636437724332853,-0.20689405698349253,50.08433503976169,46.25088605655132,-0.5913662416907357,-0.18640979725741857,-2.640631730632805,-2.255327819721117,25.113925602545017,0.7299995422363281,0.2929680295200967,0.24750137329102273,-0.8663325015550711,1.3613352481371166,-0.3094155641320242,0.8044183107140697,-1.37179985046388,71.26439553549321,21.99406111906761,0.5569169374230478,12,-0.4549999237060618,-1.2600021362304759,-3.802501678466804,-3.770000457763679,6.60999679565429,1,0.07991358021894124,-1.5925910227610016,55.4900016784668,-2.0,54.709999084472656,1.6808486461918057,54.56999969482422,0.07991358021894124
7793,2003-12-31,56.02000045776367,56.08000183105469,55.63000106811523,55.79999923706055,298500.0,0.008279320970171478,1.6470324245484542,-1.8333598245224725,54.8800048828125,47.18662820446358,-1.0978371861088263,-0.6174200592376451,-3.051081608683134,-2.701059526622018,25.07062573383304,0.5200004577636648,-0.02700780226751931,0.6690004348754854,-0.4881265554781038,1.8261274252290747,0.09043693969869082,1.24756393005228,-1.7943629379272537,96.59083520094327,44.73023767658107,0.5785634951767942,12,-0.904998779296875,-1.595001220703125,-4.285000801086426,-4.229999542236328,5.799999237060547,2,0.10960370116879403,5.636437724332853,55.56000137329102,-1.5925910227610016,55.4900016784668,-2.0,54.709999084472656,0.10960370116879403
7794,2004-01-02,55.91999816894531,56.290000915527344,55.52000045776367,55.9000015258789,392600.0,-0.0017851176008781833,1.026311298499222,0.09089332778474585,47.3873805759846,46.65838980088972,-0.9031190851988029,-0.48726944693861185,-2.830102327283349,-2.5916973055789896,25.172235294827942,0.7700004577636719,-0.25047522540472755,0.5339982986450167,-0.6485125944827459,1.7165091917727793,-0.05725714791886105,1.1252537452088944,-1.6201860766601612,79.32946607052284,32.17192543571159,0.5912554465638798,1,-0.6999969482421875,-0.9349994659423828,-4.184998512268066,-4.129997253417969,5.95000076293946,4,0.09263234039325208,1.6470324245484542,56.02000045776367,5.636437724332853,55.56000137329102,-1.5925910227610016,55.4900016784668,0.09263234039325208
7795,2004-01-05,57.93999862670898,58.81999969482422,57.4000015258789,58.81999969482422,1113200.0,0.03612304227301388,2.2272646486364804,-44.007439908416615,61.22176656391132,48.5772191305048,-2.8058910883535475,-2.475075616905521,-4.707027566218464,-4.600076867988967,25.41510743692996,2.9000015258789062,-0.2755637854110162,2.452998733520502,0.8194161397262789,4.086581327314725,1.636207436623387,3.2697900304176173,-3.5207752050292953,78.84612739438728,36.14516849800304,0.8167912968971118,1,-1.4549980163574148,-1.4549980163574148,-5.4424991607665945,-6.1499977111816335,3.3100013732910227,0,0.07611321974348839,1.026311298499222,55.91999816894531,1.6470324245484542,56.02000045776367,5.636437724332853,55.56000137329102,0.07611321974348839
7796,2004-01-06,57.81999969482422,57.86000061035156,57.099998474121094,57.6500015258789,513400.0,-0.0020710896570411697,5.08001708984375,-0.19317950296289563,62.29729269959887,50.799686488458896,-2.435670212048173,-2.2615281590611716,-4.448523073241951,-4.466482109701374,25.613989913489497,0.8400001525878835,-0.1620539640531149,2.1999998092651367,0.27192514833177484,4.128074470198499,1.2359624787984558,3.1640371397318177,-3.0487141712929713,73.82198743746193,31.025455453471793,0.9640373304666799,1,-1.25,-1.3349990844726562,-5.030000686645508,-6.029998779296875,2.979999542236328,1,0.0819785835953768,2.2272646486364804,57.93999862670898,1.026311298499222,55.91999816894531,1.6470324245484542,56.02000045776367,0.0819785835953768
7797,2004-01-07,58.20000076293945,58.4900016784668,57.34000015258789,57.70000076293945,453300.0,0.006572138881371314,1.1296288447138276,2.941208150076172,67.79889508604057,53.08832077141102,-2.4650751022128574,-2.5684416478144954,-4.6901619571197415,-4.841397302229808,26.090651992936763,1.1500015258789062,-0.10786438530578124,2.450000762939453,0.2033192151373484,4.696682310741558,1.3266599890383972,3.573341536840509,-3.1048181057047657,81.2121492356154,35.65986143827742,1.1233407739010528,1,-1.6300010681152344,-1.7150001525878906,-5.112500190734863,-6.475000381469727,2.4199981689453196,2,0.0843642574406751,5.08001708984375,57.81999969482422,2.2272646486364804,57.93999862670898,1.026311298499222,55.91999816894531,0.0843642574406751
7798,2004-01-08,57.79999923706055,58.4000015258789,57.31999969482422,58.20000076293945,495000.0,-0.006872878361431578,1.6999942779759596,-0.8000030517578125,72.4237932911189,56.79148466930084,-1.7909467587318986,-2.098841647513389,-4.1593964068088525,-4.43650851092125,26.2249768298748,1.0800018310546804,0.06290088254824866,1.9374992370605497,-0.48543360770405997,4.360432081825159,0.7260328146782413,3.148965659442858,-2.406831216818695,69.09088807328845,17.37292942728574,1.2114664223823055,1,-1.1399993896484375,-1.3149986267089844,-4.472498893737793,-5.849998474121094,3.0,3,0.07560551885064348,1.1296288447138276,58.20000076293945,5.08001708984375,57.81999969482422,2.2272646486364804,57.93999862670898,0.07560551885064348
7799,2004-01-09,56.79999923706055,57.88000106811523,56.63000106811523,57.6500015258789,356800.0,-0.017301038290651327,-1.1008427605617297,2.124997615823286,60.21946280278173,58.375814663330836,-0.49322317467169796,-1.0428336637335889,-3.0385234971124433,-3.429403005862355,26.330830886979474,1.25,0.2646919031003492,0.8679992675781278,-1.5798960894419238,3.3158946245981795,-0.35594841093190155,2.0919469460881572,-1.1326846828521084,7.762478335467425,-44.231572070036144,1.223947678510027,1,-0.05999946594238281,-0.3149986267089844,-3.464998245239258,-4.849998474121094,4.25,4,0.08838029093648747,1.6999942779759596,57.79999923706055,1.1296288447138276,58.20000076293945,5.08001708984375,57.81999969482422,0.08838029093648747
7800,2004-01-12,56.79999923706055,57.2599983215332,56.65999984741211,56.70000076293945,293900.0,0.0,-5.666638409697792,-0.11764494688609443,66.81886748193978,60.3479776026611,-0.18503796637708092,-1.0502108482367873,-2.9299879870302448,-3.4217463693421806,26.144774924190216,0.5999984741210938,0.4091469799914691,0.8384992599487333,-1.6375606273658576,3.3145591472633242,-0.39953068370856215,2.0765292036060288,-0.8804698716028483,9.139683503285907,-46.22512941292659,1.238029943657296,1,0.1100006103515625,-0.3149986267089844,-3.464998245239258,-4.849998474121094,4.680000305175781,0,0.08926055920641951,-1.1008427605617297,56.79999923706055,1.6999942779759596,57.79999923706055,1.1296288447138276,58.20000076293945,0.08926055920641951
7801,2004-01-13,56.5,57.06999969482422,56.20000076293945,56.54999923706055,761400.0,-0.005281676779756106,-1.6769292165757983,-0.5,66.61607417299507,62.1848375063537,0.3054136027113117,-0.7700002373957204,-2.5417218684996996,-3.1176732857955187,25.6491773852385,0.8699989318847656,0.6468661901701083,0.5260000228881836,-1.9587013654138943,3.0107014111902615,-0.7163506712628518,1.768350717039219,-0.34843300819297696,13.100398127634055,-45.95598723905822,1.2423506941510374,1,0.6700000762939453,-0.0149993896484375,-2.9449996948242188,-4.329999923706055,5.1399993896484375,1,0.08407079646017701,-5.666638409697792,56.79999923706055,-1.1008427605617297,56.79999923706055,1.6999942779759596,57.79999923706055,0.08407079646017701
7802,2004-01-14,57.599998474121094,57.70000076293945,56.4900016784668,56.75,533400.0,0.019468999541966348,1.3047534622818362,-17.00022888532845,69.23076512673866,63.7793664223455,-0.5305754726504546,-1.8382319468892376,-3.5549704714391126,-4.21626144828064,24.914418293303868,1.2099990844726562,0.8678939080189991,1.5459985733032227,-1.0430660841854404,4.135063230791886,0.2514662445588911,2.840530902047554,-1.3999977111816406,63.63623753071285,3.5169637500581388,1.2945323287443322,1,-0.42999839782714844,-1.1149978637695312,-3.9824981689453125,-5.429998397827148,4.370002746582038,2,0.05555557027275215,-1.6769292165757983,56.5,-5.666638409697792,56.79999923706055,-1.1008427605617297,56.79999923706055,0.05555557027275215
7803,2004-01-15,58.0,58.22000122070313,57.06999969482422,57.61999893188477,449200.0,0.00694447111936336,1.8048697658622959,0.44706088267764466,73.59008452146833,66.69077797184369,-0.6930602749231269,-2.1582943255649383,-3.8563049685023643,-4.607722162057449,25.412578522545044,1.1500015258789134,1.0405438435173195,1.8250001907348619,-0.8937413026427592,4.543741684112483,0.46562944404605133,3.1843709374236724,-1.7999992370605469,89.10885292834571,24.274276413094398,1.3593707466888112,1,-0.48999977111816406,-1.5149993896484375,-4.102499961853027,-5.829999923706055,4.1699981689453125,3,0.04517239537732376,1.3047534622818362,57.599998474121094,-1.6769292165757983,56.5,-5.666638409697792,56.79999923706055,0.04517239537732376
7804,2004-01-16,58.290000915527344,58.849998474121094,58.08000183105469,58.599998474121094,401400.0,0.005000015784954126,-1.1095921907986874,-0.8157807559102698,74.12398270534833,68.12435754311447,-0.6833874730918552,-2.2834104285079633,-4.03353046538966,-4.887409216295019,26.431863222366093,0.8499984741210938,1.2273401423623653,1.9360010147094755,-0.8472598374278988,4.71926186684685,0.5443705886407884,3.3276314407781626,-1.8804002380371116,78.86799840502331,12.815812105328277,1.3916304260686883,1,-0.7650012969970703,-1.7900009155273438,-4.080000877380371,-6.085000991821289,3.8699989318847656,4,0.04306052980116859,1.8048697658622959,58.0,1.3047534622818362,57.599998474121094,-1.6769292165757983,56.5,0.04306052980116859
7805,2004-01-20,57.709999084472656,58.29999923706055,57.599998474121094,58.22999954223633,460100.0,-0.009950280012779755,1.121214923561541,1.6774340421342784,65.37393253274062,68.46620641346354,-0.1558291793431792,-1.596227186736698,-3.343233506255622,-4.293974675003341,27.470393742287612,0.7000007629394531,1.3462498893817951,1.235999298095706,-1.5646348790469347,4.036633475238347,-0.16431779047561434,2.6363163866670263,-1.0563586273193408,56.98111795198084,-8.198559552882095,1.4003170885713194,1,-0.1849994659423828,-1.2099990844726562,-3.4999990463256836,-4.834999084472656,5.3899993896484375,1,0.057875588382855225,-1.1095921907986874,58.290000915527344,1.8048697658622959,58.0,1.3047534622818362,57.599998474121094,0.057875588382855225
7806,2004-01-21,58.22000122070313,58.540000915527344,57.52000045776367,57.84000015258789,395100.0,0.008837327054605604,1.0,-0.7307706415288256,67.36290633831754,68.4177632192721,-0.6740026928717882,-1.9187081581633976,-3.7421549055087695,-4.784408294687722,28.802485858056492,1.0200004577636719,1.5584953258932615,1.5645013809204187,-1.192197332097237,4.321200093938074,0.18615202441159084,2.9428507374292465,-1.3467249618530417,73.3051648808151,8.527713264926064,1.3783493565088263,1,-0.6950016021728587,-1.720001220703132,-3.985001564025886,-5.25000190734864,5.149997711181641,2,0.05599447360323895,1.121214923561541,57.709999084472656,-1.1095921907986874,58.290000915527344,1.8048697658622959,58.0,0.05599447360323895
7807,2004-01-22,57.5,58.29999923706055,57.5,58.25,347900.0,-0.012366904940000256,-1.133331298828125,-1.9736786628519432,59.34342011277427,66.96438842167825,-0.07122930684759865,-0.9986689228983749,-2.8939378382089274,-4.0620794286436706,30.446731051290588,0.7999992370605469,1.4874418504251068,0.6850002288818331,-1.861415411956294,3.23141586971996,-0.588207591537234,1.9582080493009002,-0.42905151962280996,24.157337082311795,-35.08419512311539,1.2732078204190647,1,0.024999618530273438,-1.0,-3.0574989318847656,-4.469999313354492,6.340000152587891,3,0.07199998938519014,1.0,58.22000122070313,1.121214923561541,57.709999084472656,-1.1095921907986874,58.290000915527344,0.07199998938519014
7808,2004-01-23,56.91999816894531,57.5,56.84000015258789,57.45000076293945,642700.0,-0.010086988366168503,1.095234058528256,0.7066701253255209,55.95237446480765,66.4902674952367,0.4143951009687896,-0.26945142780365927,-2.1707959211344416,-3.4827796536019022,31.877739654960298,0.6599998474121094,1.3971918244782486,0.0014984130859403422,-2.3709599856427204,2.373956811814601,-1.1847307862783865,1.1877276124502671,1.9300003051757812,3.9800041373368074,-50.542708427781804,1.18622919936433,1,0.6050014495849609,-0.4199981689453125,-2.217498779296875,-3.6299991607666016,7.5800018310546875,4,0.0887210684155122,-1.133331298828125,57.5,1.0,58.22000122070313,1.121214923561541,57.709999084472656,0.0887210684155122
7809,2004-01-26,57.040000915527344,57.20000076293945,56.6500015258789,56.93000030517578,697200.0,0.0021082703872521424,1.5581341707918928,-0.20754730561333554,43.076952872139266,63.85227698303663,0.37103510268718054,-0.20545369498726274,-2.1304176831724106,-3.619718973064309,33.3967596603956,0.549999237060554,1.2218141054608367,-0.0019989013671875,-2.1011174757202014,2.0971196729858264,-1.0515581885436944,1.0475603858093194,1.769797592163087,20.63489500496546,-29.538295683854198,1.049559287176507,1,0.4849987030029297,-0.5400009155273438,-2.3375015258789062,-3.750001907348633,6.520000457763679,0,0.089936836800111,1.095234058528256,56.91999816894531,-1.133331298828125,57.5,1.0,58.22000122070313,0.089936836800111
7810,2004-01-27,61.18999862670898,62.4000015258789,57.02000045776367,57.02000045776367,2011800.0,0.07275591943498605,-1.5803373767312479,37.90886392009981,66.00187872752251,63.78403304465079,-3.4539762409669237,-4.052888471686863,-6.076563845626318,-7.755348231619031,35.87612681780591,5.380001068115227,1.1423119157291595,3.823998832702628,1.2859487624609045,6.362048902944352,2.5549737975817663,5.09302386782349,-4.539997100830078,78.95647131878397,30.46211452285899,1.269025035120862,1,-1.7449970245361257,-2.914997100830078,-6.529998779296868,-7.899999618530266,2.319999694824226,1,0.015852283746901952,1.5581341707918928,57.040000915527344,1.095234058528256,56.91999816894531,-1.133331298828125,57.5,0.015852283746901952
7811,2004-01-28,59.1500015258789,62.20000076293945,59.04999923706055,62.20000076293945,1545500.0,-0.03333873421496747,1.0655752877595714,-0.7314150063120948,53.896637716915784,62.08024111022603,-1.1158933507158508,-1.817835759501989,-3.858664772091096,-5.712220295444418,37.34798416788755,3.1500015258789062,1.1948453505354948,1.601001739501946,-0.8949562375890423,4.096959716592934,0.3530227509564554,2.8489807280474366,-2.5,43.47826086956522,-0.8412659742955952,1.247978988545493,1,0.375,-0.875,-4.527502059936516,-5.860002517700188,4.349998474121101,2,0.06677932115545282,-1.5803373767312479,61.18999862670898,1.5581341707918928,57.040000915527344,1.095234058528256,56.91999816894531,0.06677932115545282
7812,2004-01-29,60.0,61.040000915527344,59.33000183105469,59.34000015258789,969100.0,0.014370218972001414,-4.029435029199415,-0.21639344672367403,58.70253245736155,60.426068658658615,-1.7764639448535107,-2.443420976394961,-4.523341547395347,-6.546289580937156,38.89938251808549,1.8899993896484446,1.2359159151621455,2.2290002822876005,-0.31150060205253993,4.769501166627741,0.9587498401175267,3.4992507244576743,-3.234998474121099,58.26084302819305,16.369387432100886,1.270250442170071,1,-0.47499847412110086,-1.7249984741211009,-5.412501335144043,-6.710000991821289,2.720001220703132,3,0.056166648864746316,1.0655752877595714,59.1500015258789,-1.5803373767312479,61.18999862670898,1.5581341707918928,57.040000915527344,0.056166648864746316
7813,2004-01-30,62.15999984741211,62.45000076293945,60.4000015258789,61.70000076293945,1004600.0,0.03599999745686855,2.942302754649172,0.6969684709418259,69.42028777185239,59.903435888270174,-3.670280570113121,-4.342483565825233,-6.50907433036879,-8.68274771243125,40.371808635417075,2.450000762939453,1.3728219459894362,4.082000160217284,1.0051072764703335,7.158893043964234,2.5435537183438086,5.620446602090759,-5.2822983215332115,94.99998355733722,46.77591773461799,1.538446441873476,1,-2.6099987030029297,-3.7749996185302734,-7.435000419616699,-8.870000839233398,-0.6599998474121094,4,0.02702703200289225,-4.029435029199415,60.0,1.0655752877595714,59.1500015258789,-1.5803373767312479,61.18999862670898,0.02702703200289225
7814,2004-02-02,61.099998474121094,62.2400016784668,60.81999969482422,62.2400016784668,652100.0,-0.017052789187468886,1.491224547842527,-2.4782727679830163,64.4683645915079,59.80281722813321,-2.424751678418531,-3.029854060716673,-5.280951222109536,-7.599061945777741,41.74207236282372,1.4200019836425781,1.386666703090512,2.7629987716674833,-0.4193015414322616,5.945299084767228,1.1718486151176108,4.354148928217356,-3.9994049787597703,75.13808079289497,21.062541153371896,1.5911501565498707,2,-1.549997329711914,-2.714998245239258,-6.19999885559082,-7.809999465942383,-0.09999847412109375,0,0.05564650754155065,2.942302754649172,62.15999984741211,-4.029435029199415,60.0,1.0655752877595714,59.1500015258789,0.05564650754155065
7815,2004-02-03,62.349998474121094,62.349998474121094,60.79999923706055,60.79999923706055,713100.0,0.02045826565003006,1.0,-1.3596446318325552,68.50093786991812,59.92926517608883,-3.2937208947309458,-4.145046705665322,-6.367726966417564,-8.798707824107332,41.58541488785674,1.5499992370605469,1.371425376924421,3.792498779296878,0.14839577227052558,7.43660178632323,1.9704472757836982,5.6145502828100575,-5.035428688056648,97.0587575312188,36.23865335286076,1.8220515035131761,2,-2.799997329711914,-3.874998092651367,-7.44999885559082,-9.059999465942383,-1.5999984741210938,1,0.019406622755125724,1.491224547842527,61.099998474121094,2.942302754649172,62.15999984741211,-4.029435029199415,60.0,0.019406622755125724
7816,2004-02-04,62.56000137329102,63.22999954223633,61.959999084472656,62.349998474121094,880100.0,0.0033681299809027454,-1.5656531405694294,0.13548580808864344,66.62198292029206,60.737994376924135,-3.155151012481845,-4.196910819699518,-6.3829097150111735,-8.955187194183118,41.92551434293637,1.2700004577636719,1.3427223280545277,3.7655015945434656,-0.2719622938574915,7.802965482944423,1.7467696503429906,5.7842335387439405,-5.04001434815158,82.82054968841747,21.4331365689642,2.018731944200478,2,-2.6200008392334055,-3.615001678466804,-7.660001754760749,-9.270002365112312,-1.25,2,0.015185372880246906,1.0,62.349998474121094,1.491224547842527,61.099998474121094,2.942302754649172,62.15999984741211,0.015185372880246906
7817,2004-02-05,63.11000061035156,63.68000030517578,62.75,62.81000137329102,577000.0,0.00879154771398949,-3.428551965922199,1.4285480736043936,66.95420745462866,61.960420264682035,-3.1577568023141254,-4.595835505184283,-6.715752873485236,-9.441853768409366,42.00849753914678,1.1199989318847585,1.4735325542772912,4.070000839233401,-0.3902329995945095,8.530234678061312,1.8398839198194423,6.30011775864736,-5.247412834186306,82.62195405614123,23.71908662755134,2.2301169194139554,2,-2.9449996948242188,-3.770000457763672,-8.407500267028809,-9.820001602172852,-2.3699989318847656,3,0.006179676531083311,-1.5656531405694294,62.56000137329102,1.0,62.349998474121094,1.491224547842527,61.099998474121094,0.006179676531083311
7818,2004-02-06,62.16999816894531,63.1500015258789,61.91999816894531,62.90999984741211,546400.0,-0.014894666967442016,1.0163906233877618,-2.4666785346439557,62.340951237422054,64.10086452749123,-1.5586322492995635,-3.4906235132840493,-5.6069493718782155,-8.455636478632115,41.79604715031765,1.2300033569335866,1.538160589938613,2.9114984512329087,-1.7179144278439864,7.540911330309804,0.5967920116944612,5.226204890771356,-3.842017390459212,47.569389714891216,-8.444172577566292,2.314706439538448,2,-1.819997787475586,-2.569997787475586,-7.467497825622559,-8.879999160766602,-1.4799995422363352,4,0.00884675998000195,-3.428551965922199,63.11000061035156,-1.5656531405694294,62.56000137329102,1.0,62.349998474121094,0.00884675998000195
7819,2004-02-09,61.81999969482422,62.16999816894531,61.66999816894531,61.91999816894531,443100.0,-0.005629700569879104,-1.4999904632932155,0.13513276662869161,63.266620893599274,63.79694699038863,-0.5132605379876409,-2.893613152370989,-5.1396723896000225,-8.08382222547008,42.42689359232167,0.5,1.7456376894457932,2.31049995422363,-2.30198857180757,6.92298848025483,0.0042556912080300435,4.61674421723923,-3.063857354202945,35.41666942613994,-19.628722959479084,2.306244263015598,2,-0.4549999237060547,-2.219999313354492,-7.049999237060547,-8.530000686645508,-0.9199981689453196,0,-0.00517631343260927,1.0163906233877618,62.16999816894531,-3.428551965922199,63.11000061035156,-1.5656531405694294,62.56000137329102,-0.00517631343260927
7820,2004-02-10,61.86999893188477,62.33000183105469,61.41999816894531,61.93000030517578,401800.0,0.0008087874038722465,1.1162766971988733,0.600022888532774,62.142372193069825,64.71313970996131,-0.5103238922106712,-2.681803009286135,-5.0768088013146055,-8.104627583444355,42.99634720210314,0.910003662109375,2.0630278715733255,2.106999206542973,-2.435242484893159,6.649240897979105,-0.16412163917509304,4.378120052261039,-2.7199479540991405,19.911519362102513,-31.46820346532534,2.2711208457180665,2,-0.36499786376953836,-1.9299983978271555,-6.767498970031745,-8.579999923706062,0.3400001525878835,1,-0.01406172534191552,-1.4999904632932155,61.81999969482422,1.0163906233877618,62.16999816894531,-3.428551965922199,63.11000061035156,-0.01406172534191552
7821,2004-02-11,61.25,61.68000030517578,60.599998474121094,61.20000076293945,870200.0,-0.01002099470807094,1.37363079593043,-0.8333015449171309,62.55860657517864,65.14159238971877,0.490463896401387,-1.7789054440746668,-4.349791720131812,-7.419145132467264,43.909424212780635,1.270000457763679,2.517883785974533,1.2495002746582031,-3.0654110955482423,5.564411644864649,-0.9079554104450196,3.406955959761426,-1.7375530760231541,21.103933099167207,-32.32633148559616,2.1574556851032223,2,0.7900009155273438,-1.3099994659423828,-4.7649993896484375,-6.975000381469727,0.7599983215332031,2,-0.008163265306122436,1.1162766971988733,61.86999893188477,-1.4999904632932155,61.81999969482422,1.0163906233877618,62.16999816894531,-0.008163265306122436
7822,2004-02-12,60.79999923706055,61.25,60.56000137329102,60.9000015258789,307800.0,-0.007346951231664511,-1.37931374676904,-2.0000762951093414,63.108112392328216,64.44023956977163,1.1911395196867076,-1.1350723874268525,-3.8028876326843886,-6.88437650517217,44.43403897749203,0.6899986267089773,2.407913880787177,0.6394994735717745,-3.5356772601217585,4.814676207265315,-1.4480888932749991,2.727087840418548,-0.9541480425877893,9.266326240549565,-48.336304204182504,2.08758836684677,2,1.3200016021728516,-0.8599987030029297,-4.272499084472656,-6.524999618530273,0.5,3,0.00838819313536443,1.37363079593043,61.25,1.1162766971988733,61.86999893188477,-1.4999904632932155,61.81999969482422,0.00838819313536443
7823,2004-02-13,60.61999893188477,61.43000030517578,60.4000015258789,60.77999877929688,314900.0,-0.002960531372277586,-2.433359824522225,1.5999618539005525,62.04575635374422,64.17106087668678,1.2624812484219703,-0.789186242558884,-3.5244658141812906,-6.600633857884198,44.697640545233206,1.029998779296882,2.605078848619229,0.3284992218017635,-3.7238591334241207,4.380857577027641,-1.697679955811175,2.354678399414702,-0.4674158085557707,11.398827524321856,-48.77817363687592,2.026179177612939,2,1.420001983642571,-0.6799983978271555,-4.092498779296882,-6.109998703002937,0.7600021362304545,4,0.0019795900477805883,-1.37931374676904,60.79999923706055,1.37363079593043,61.25,1.1162766971988733,61.86999893188477,0.0019795900477805883
7824,2004-02-17,60.79999923706055,61.06000137329102,60.34000015258789,60.70000076293945,371300.0,0.002969322143638209,1.3225742939764664,-0.6249910592947572,48.20936909317393,61.91644212371521,1.1571360556413808,-0.8131951682043521,-3.6009566500798798,-6.677027306282987,44.59367430779791,0.7200012207031321,2.68323099712822,0.38299961090088175,-3.562423024099573,4.328422245901329,-1.5897117065993456,2.355710928401109,2.8800010681152344,23.115512386254068,-33.253168718994075,1.9727113175002244,2,1.210000991821289,-0.8599987030029297,-4.227499008178711,-6.260000228881836,0.31999969482422586,1,-0.0018092205876956147,-2.433359824522225,60.61999893188477,-1.37931374676904,60.79999923706055,1.37363079593043,61.25,-0.0018092205876956147
7825,2004-02-18,61.04999923706055,61.95000076293945,60.61000061035156,60.849998474121094,241600.0,0.004111842156860002,-2.9411972601356466,2.0000381475547417,60.43954523789665,61.229504603449044,0.785994221317452,-0.8433815577021022,-3.7649744643203746,-6.815166691143361,45.271847706894135,1.3400001525878906,2.4090251388616224,0.4659996032714844,-3.274399064628085,4.206398271171054,-1.4041997306783003,2.336198937221269,2.563201065063474,44.099305298873126,-13.325735615383145,1.870199333949783,2,0.9600009918212891,-1.1099987030029297,-4.437499046325684,-6.494998931884766,0.7000007629394531,2,-0.0024569649968249063,1.3225742939764664,60.79999923706055,-2.433359824522225,60.61999893188477,-1.37931374676904,60.79999923706055,-0.0024569649968249063
7826,2004-02-19,61.47999954223633,62.95000076293945,61.33000183105469,61.45000076293945,553700.0,0.007043412130212534,-11.000141286840543,0.14999332430525092,58.52533893876755,60.29296365724226,0.20862384373621978,-1.0715683518026822,-4.0777224102870235,-7.117056257214955,45.99600899334002,1.9000015258789062,2.28214686947792,0.7329999923706083,-2.854645865627802,4.3206458503690115,-1.0608229366285968,2.5268229213698135,2.06773675689697,43.678127320241565,-13.077686749752495,1.7938229289992031,2,0.2650012969970703,-1.539999008178711,-4.782499313354492,-6.924999237060547,-0.09999847412110086,3,0.011873772733762333,-2.9411972601356466,61.04999923706055,1.3225742939764664,60.79999923706055,-2.433359824522225,60.61999893188477,0.011873772733762333
7827,2004-02-20,61.63999938964844,62.29999923706055,61.22999954223633,61.72999954223633,312000.0,0.0026024698861975004,-1.351648075254348,-3.0001271617497456,46.107783405277644,58.489278342559544,-0.2031921216291721,-0.9544417672057932,-4.1303778376489575,-7.156134988872154,46.746353374537286,1.0699996948242188,1.9606113613468992,0.685999870300293,-2.5757618816617196,3.9477616222623055,-0.9448810056807133,2.3168807462812993,1.8435821865539523,49.80838823962724,-2.0226421177208564,1.630880875981008,2,0.005001068115234375,-1.5549983978271484,-4.812499046325684,-7.084999084472656,0.20999908447265625,4,0.006002578448222717,-11.000141286840543,61.47999954223633,-2.9411972601356466,61.04999923706055,1.3225742939764664,60.79999923706055,0.006002578448222717
7828,2004-02-23,61.97000122070313,62.08000183105469,61.41999816894531,61.54999923706055,362500.0,0.005353696208993064,1.062501117581494,-4.6666807951511835,57.310941825590945,57.827536223891954,-0.6308919905866759,-0.9346306956113537,-4.345375517680843,-7.375641257533296,48.4028003115989,0.660003662109375,1.6693807676005719,0.7635015487670955,-1.912695368782586,3.439698466316777,-0.5745969100077488,2.10160000754194,1.4507087270269707,62.452133599144375,13.008755066992457,1.338098458774841,2,-0.32500076293946023,-1.8050003051757884,-5.142500877380378,-7.415000915527351,0.1100006103515554,0,-0.010811714869205957,-1.351648075254348,61.63999938964844,-11.000141286840543,61.47999954223633,-2.9411972601356466,61.04999923706055,-0.010811714869205957
7829,2004-02-24,62.16999816894531,63.06999969482422,61.47999954223633,61.97000122070313,483100.0,0.003227318772028198,-1.6949148158924126,0.4761809611174944,48.163262764050934,56.27430184288986,-0.8672177978808691,-0.7700777849514537,-4.421159907146631,-7.466530335008528,50.53640070577037,1.5900001525878906,1.312230629342153,0.7069986343383761,-1.1438854274130534,2.5578826960898056,-0.21844339653733869,1.6324406652140908,1.1890975828819492,63.41455850290134,19.168265190056545,0.9254420308757144,2,-0.4649982452392578,-2.0049972534179688,-5.172497749328613,-7.614997863769531,0.04000091552734375,1,-0.012707047194746357,1.062501117581494,61.97000122070313,-1.351648075254348,61.63999938964844,-11.000141286840543,61.47999954223633,-0.012707047194746357
7830,2004-02-25,62.15999984741211,62.31999969482422,61.54999923706055,62.31999969482422,346500.0,-0.0001608222909389445,8.625014901175405,-0.800011444266451,45.744661855275076,54.40608576290057,-0.9071536826661202,-0.7206304839067741,-4.310294526606448,-7.374476752757879,50.26893689674925,0.7700004577636719,1.0833361812638245,0.6485002517700167,-1.2229838719105501,2.5199843754505835,-0.28724181007026317,1.5842423136102965,1.1387139924303682,50.543490655029075,10.714888299852916,0.9357420618402829,2,-0.4549999237060547,-1.9949989318847656,-5.147500038146973,-7.590000152587891,0.8800010681152344,2,-0.01673103150064814,-1.6949148158924126,62.16999816894531,1.062501117581494,61.97000122070313,-1.351648075254348,61.63999938964844,-0.01673103150064814
7831,2004-02-26,63.099998474121094,63.599998474121094,62.16999816894531,62.16999816894531,574100.0,0.015122243066545193,-2.075268464359254,-5.812507450587702,49.90174711761567,52.938711843488065,-1.74012562510147,-1.4224627095857016,-5.137713114246438,-8.228037133080647,50.15960812935549,1.4399986267089844,0.8793521720122257,1.3909990310668974,-0.25077040453874133,3.032768466672536,0.570114313264078,2.2118837488697167,-2.759998321533203,78.90294407844436,42.64968377339606,0.8208847178028205,2,-1.1299991607666016,-2.93499755859375,-6.087498664855957,-8.529998779296875,0.12000274658203836,3,-0.021394588062862874,8.625014901175405,62.15999984741211,-1.6949148158924126,62.16999816894531,1.062501117581494,61.97000122070313,-0.021394588062862874
7832,2004-02-27,63.36999893188477,63.6500015258789,62.86000061035156,63.099998474121094,409900.0,0.004278929703531054,-1.1066798232005792,0.29032297759584674,63.574686603232195,53.10859298232006,-1.7961144940759297,-1.5041656338061742,-5.2816154672306155,-8.411546802580979,50.050595609501705,0.7900009155273366,0.7003159051582983,1.492499542236338,-0.1018046778257613,3.0868037622984374,0.6953474322052884,2.2896516522673878,-2.9647988128662206,87.44384876715388,50.44824207502615,0.7971521100310512,2,-1.3749980926513743,-3.204998016357429,-6.357499122619636,-8.799999237060554,0.15999984741210938,4,-0.03140283884032502,-2.075268464359254,63.099998474121094,8.625014901175405,62.15999984741211,-1.6949148158924126,62.16999816894531,-0.03140283884032502
7833,2004-03-01,63.84000015258789,63.95000076293945,63.11999893188477,63.2599983215332,434400.0,0.0074167781067553396,1.0749966621526077,2.1481512878113,72.24671528308181,55.77940922564315,-1.9683136455879264,-1.9413881164968956,-5.60391739031585,-8.789849438777708,49.54533790480385,0.8300018310546804,0.5712261693315668,1.8785007476806612,0.06022736607910417,3.6967741292822183,0.9693640568798827,2.7876374384814397,-3.3050079772949275,95.54653619481819,55.94077648777366,0.9091366908007791,3,-1.5599994659423828,-3.539999008178711,-6.827500343322754,-9.270000457763672,-0.8499984741210938,0,-0.031171705415262707,-1.1066798232005792,63.36999893188477,-2.075268464359254,63.099998474121094,8.625014901175405,62.15999984741211,-0.031171705415262707
7834,2004-03-02,64.5,64.94999694824219,63.68999862670898,63.790000915527344,857700.0,0.010338343449790122,-1.769215936148066,1.2241324879640103,75.53400230067083,57.456571121506954,-2.2889851717684877,-2.459719191479415,-6.077456364758959,-9.36232345692953,49.12977479198014,1.2599983215332102,0.4897259280733408,2.3685005187988253,0.2745060067975089,4.462495030800142,1.321503262798167,3.4154977747994835,-3.7601073094482445,86.76478673023004,42.822655756305664,1.0469972560006575,3,-1.4100017547607422,-3.700000762939453,-7.487500190734863,-9.930000305175781,-2.0600013732910227,1,-0.037519351456516525,1.0749966621526077,63.84000015258789,-1.1066798232005792,63.36999893188477,-2.075268464359254,63.099998474121094,-0.037519351456516525
7835,2004-03-03,63.56000137329102,64.05000305175781,63.18000030517578,64.05000305175781,503500.0,-0.01457362211951907,2.551019454889413,-0.6901440990318078,71.11519624081296,58.85544415506756,-1.0677894604967335,-1.5013998031648939,-4.977418138420383,-8.339695817895603,48.433408930817905,1.3199996948242188,0.42791153876611077,1.368001747131352,-0.8203661774035353,3.556369671666239,0.2738177848639083,2.4621857093987956,-2.483300342124032,50.00013721938661,3.0382144095009593,1.0941839622674427,3,-0.4700031280517649,-2.575002670288093,-6.547501564025886,-8.990001678466804,-1.94000244140625,2,-0.021239808993862908,-1.769215936148066,64.5,1.0749966621526077,63.84000015258789,-1.1066798232005792,63.36999893188477,-0.021239808993862908
7836,2004-03-04,63.5099983215332,63.77000045776367,63.02000045776367,63.56000137329102,279300.0,-0.0007867062724582485,2.1914810726576195,0.1020466948486353,76.72583084412416,62.2574494260505,-0.781759058524905,-1.4509680711583286,-4.741445514463493,-8.218970070488723,47.37777568763642,0.75,0.6126281299541176,1.2704988479614272,-0.9915031943575912,3.5325008902804527,0.13949782680191447,2.40149986912094,-2.1234336170001953,31.100423450390597,-19.77754557742733,1.1310010211595123,3,-0.3250007629394531,-1.510000228881836,-4.649996757507324,-7.164997100830078,-1.3499984741210938,3,-0.007400368736059426,2.551019454889413,63.56000137329102,-1.769215936148066,64.5,1.0749966621526077,63.84000015258789,-0.007400368736059426
7837,2004-03-05,63.5,64.27999877929689,63.20000076293945,63.52000045776367,344900.0,-0.00015742909459048882,-2.4838705707904896,0.3999847421421464,79.38777972837784,64.71043141524905,-0.5366027565630702,-1.4864657594301462,-4.5327329338277735,-8.12098335299433,46.21527706560456,1.079998016357436,0.6540352461522332,1.2410005569457994,-1.0590034366071563,3.541004550498755,0.09099856016931795,2.3910025537222808,-1.8283607159702555,24.87048782753584,-29.72069424400503,1.1500019967764792,3,-0.2850017547607422,-1.3600006103515625,-4.599998474121101,-7.154998779296875,-1.6199989318847727,4,-0.004409429595226277,2.1914810726576195,63.5099983215332,2.551019454889413,63.56000137329102,-1.769215936148066,64.5,-0.004409429595226277
7838,2004-03-08,62.72000122070313,63.65999984741211,62.72000122070313,63.31000137329102,287200.0,-0.01228344534325776,-2.186435198655134,29.49933244325768,67.45457559382749,66.85391061855756,0.4033926307752935,-0.6989868490465696,-3.57639487576796,-7.257277257579496,45.720498110555226,0.9399986267089773,0.682380369704795,0.43350162506104084,-1.8751577491241775,2.7421609992462592,-0.7208280620315719,1.5878313121536536,-0.7860933235363916,0.0,-56.153067153378515,1.1543296870926099,3,0.5299968719482351,-0.07500267028809304,-3.819999694824233,-6.3700008392334055,-0.010002136230475855,0,0.012914501639492704,-2.4838705707904896,63.5,2.1914810726576195,63.5099983215332,2.551019454889413,63.56000137329102,0.012914501639492704
7839,2004-03-09,61.5,62.70000076293945,61.16999816894531,62.66999816894531,497800.0,-0.019451549696405723,1.4878023061797927,1.9830472311124043,53.47759616195313,67.71312554152179,1.6967962180801663,0.5226058719804669,-2.18156858459254,-5.9588551042832165,44.88415408088773,1.5500030517578196,0.8030292168952542,-0.7704996109008775,-3.097137255762348,1.5561380339605861,-1.9338184333316093,0.39281921152985433,3.4499969482421875,10.610989269786083,-45.122516829578046,1.1633188224307323,3,1.55999755859375,1.144998550415039,-2.532499313354492,-4.75,1.25,1,0.024227669568565702,-2.186435198655134,62.72000122070313,-2.4838705707904896,63.5,2.1914810726576195,63.5099983215332,0.024227669568565702
7840,2004-03-10,61.0,61.88000106811523,60.97999954223633,61.6500015258789,487800.0,-0.008130081300813052,-1.6086908447589356,0.5555577291756267,46.33027710229867,67.3162955398199,2.2517406191463607,1.005645832389142,-1.5134623328474106,-5.395478914894355,44.21213512425625,0.9000015258788991,0.8071728314960609,-1.2269996643066392,-3.6168389687543083,1.16283964014103,-2.4219193165304773,-0.03208001208280109,3.874396972656257,0.6060746178077019,-54.31210543907029,1.1949196522238357,3,1.9649982452392578,1.644998550415039,-2.032499313354492,-3.8999996185302734,2.400001525878899,2,0.023606534864081485,1.4878023061797927,61.5,-2.186435198655134,62.72000122070313,-2.4838705707904896,63.5,0.023606534864081485
7841,2004-03-11,60.75,62.20000076293945,60.56999969482422,60.97000122070313,444300.0,-0.004098360655737654,-4.620675593907027,0.33846262192332177,43.28808628699194,65.06222883801543,2.384045254036778,1.2819950105161126,-1.1199407782793571,-5.070777988579053,44.224434521299685,1.6300010681152344,0.8576166616993177,-1.4519996643066406,-3.8947473059874085,0.9907479773741343,-2.6733734851470246,-0.2306258434662567,3.968621075439458,4.851761444608712,-48.61788057408428,1.2213738208403864,3,2.009998321533203,1.894998550415039,-1.7374992370605469,-3.6499996185302734,2.5999984741210938,3,0.014320970072177364,-1.6086908447589356,61.0,1.4878023061797927,61.5,-2.186435198655134,62.72000122070313,0.014320970072177364
7842,2004-03-12,61.31000137329102,61.61000061035156,60.709999084472656,60.7599983215332,360800.0,0.00921812960149837,-1.7692289634611547,-2.4999999999999516,45.1895032383236,62.0558719441534,1.6775116542992663,0.803348880431983,-1.529210873207795,-5.5429624064314,44.278182066315274,0.9000015258789062,0.9396305752254293,-0.9174983978271385,-3.308726967266047,1.473730171611777,-2.1131126825465927,0.2781158868923157,3.1597024193115217,23.948273201444632,-27.21258302263114,1.1956142847194564,3,1.4499969482421804,1.3349971771240163,-1.8675012588501048,-3.8200016021728587,0.6499977111816335,4,0.013863944790113436,-4.620675593907027,60.75,-1.6086908447589356,61.0,1.4878023061797927,61.5,0.013863944790113436
7843,2004-03-15,60.7400016784668,61.20000076293945,60.5,61.06000137329102,442200.0,-0.009297009982983662,1.3333418104599266,-0.5818143986683366,40.110673713568474,58.119946545586465,1.968546262839567,1.457528062680673,-0.826825008030923,-4.8918798789751605,44.169891605944336,0.8100013732910227,0.9122130114323213,-1.4934982299804673,-3.868289010049324,0.8812925500883821,-2.680893620014892,-0.3061028399460426,3.495719868269049,10.909163419840233,-37.10295532028819,1.1873953900344263,3,1.6499977111816477,1.9049968719482422,-0.9875011444091797,-3.0250015258789062,1.7599983215332031,0,0.018768511000100574,-1.7692289634611547,61.31000137329102,-4.620675593907027,60.75,-1.6086908447589356,61.0,0.018768511000100574
7844,2004-03-16,60.68999862670898,61.84000015258789,60.099998474121094,61.099998474121094,670200.0,-0.0008232309907153512,-1.1886811465203486,1.281250745058764,39.88995628055165,54.65047543889077,1.5882910043698573,1.5798682721999242,-0.6390634438054832,-4.724814501305794,44.27674667792597,1.7400016784667969,0.7776641698231899,-1.538001251220713,-3.9272365597781302,0.8512340573367041,-2.7326189054994217,-0.3433835969420045,3.246865196287999,28.095214739973827,-18.78718291248505,1.1946176542787068,3,1.5000000000000142,1.8349990844726634,-0.7149982452392507,-2.9749984741210866,3.7000007629394602,1,0.03328391009181364,1.3333418104599266,60.7400016784668,-1.7692289634611547,61.31000137329102,-4.620675593907027,60.75,0.03328391009181364
7845,2004-03-17,60.9000015258789,61.4000015258789,60.45000076293945,60.61999893188477,1010600.0,0.0034602554608973435,-2.0645238695863277,-0.6829334102475367,33.18047344180903,49.81210239418909,1.0742563268540977,1.4314425451050283,-0.7711479117441442,-4.817261579798846,43.93514443225971,0.950000762939446,0.5440363344776671,-1.3204984664917063,-3.7261884148330964,1.0851914818496837,-2.5233434406624013,-0.1176534923210113,2.6531757622304895,38.09534189641076,-4.541004950458458,1.2028449741706968,3,1.2899971008300923,1.6249961853027415,-0.41750144958495383,-3.0600013732910085,4.040000915527351,2,0.030377642492093626,-1.1886811465203486,60.68999862670898,1.3333418104599266,60.7400016784668,-1.7692289634611547,61.31000137329102,0.030377642492093626
7846,2004-03-18,62.209999084472656,62.4000015258789,60.9900016784668,61.04999923706055,857400.0,0.021510632607079527,-1.2031334285024462,4.142818217735663,42.34829166610048,45.69660372060271,-0.4911929405628399,0.1886089115370737,-1.9825297276647262,-6.003926032239782,43.3531390540997,1.5,0.2296949513749169,-0.047000885009765625,-2.4274037253843233,2.333401955364799,-1.2372023051970444,1.1432005351775132,0.997860322237905,91.73903524775625,52.508021698372715,1.1902014201872817,3,-0.3299999237060547,0.3149986267089844,-1.4874982833862305,-3.809999465942383,2.6500015258789062,3,0.01912879696060399,-2.0645238695863277,60.9000015258789,-1.1886811465203486,60.68999862670898,1.3333418104599266,60.7400016784668,0.01912879696060399
7847,2004-03-19,62.0099983215332,62.84000015258789,61.91999816894531,62.31999969482422,439700.0,-0.003214929527130872,-2.755097274447065,-0.2672425983353448,37.482896496012614,42.36641715417883,-0.5864470676546674,0.44032607285269876,-1.6964544498572138,-5.6841754926713435,42.94411578120522,0.9200019836425781,-0.023659317989569217,-0.26550159454345845,-2.6314212056614252,2.1004180165745154,-1.4484614001024454,0.9174582110155285,0.8870749919184107,69.70798092652537,36.047264285256134,1.1829598055589865,3,-0.5399990081787109,0.5149993896484375,-1.0199975967407227,-3.0949974060058594,2.759998321533189,4,0.021609420881447905,-1.2031334285024462,62.209999084472656,-2.0645238695863277,60.9000015258789,-1.1886811465203486,60.68999862670898,0.021609420881447905
7848,2004-03-22,61.29999923706055,62.0099983215332,61.0,62.0099983215332,314000.0,-0.011449751712476752,1.8450693631059198,2.290309481326524,28.260877452405808,39.564559519784694,-0.11069923466304488,1.1568699664396576,-0.8939612142433759,-4.860213609868332,42.17257934008441,1.0099983215332031,-0.3383030244977334,-0.9420005798339872,-3.344819587354195,1.4608184276862133,-2.143410083594091,0.2594089239261166,1.5400009155273438,43.795621454178416,16.15606501672609,1.2014095037601011,3,0.1700000762939453,1.2249984741210938,-0.26999855041503906,-2.384998321533203,2.8800010681152344,0,0.010766718688849375,-2.755097274447065,62.0099983215332,-1.2031334285024462,62.209999084472656,-2.0645238695863277,60.9000015258789,0.010766718688849375
7849,2004-03-23,61.38000106811523,62.0,61.06999969482422,61.36999893188477,454000.0,0.001305086982877457,-2.049178277509568,-0.014087533983066348,33.23078656617784,38.10906057132682,-0.23413475970352238,1.0694818452044998,-0.8463943157620477,-4.82510945798137,40.92707532064374,0.9300003051757812,-0.6875740213555943,-0.8224988937378015,-3.256078191955943,1.6110804044803402,-2.039288542846876,0.3942907553712729,1.4599990844726634,38.91215659735271,13.51856286786369,1.216789649109071,3,0.08999824523926492,1.1449966430664134,-0.3900003433227468,-2.4650001525878835,2.0399971008300852,1,0.018246968269711727,1.8450693631059198,61.29999923706055,-2.755097274447065,62.0099983215332,-1.2031334285024462,62.209999084472656,0.018246968269711727
7850,2004-03-24,61.11999893188477,61.77999877929688,60.81999969482422,61.25,492000.0,-0.0042359421913649165,-1.6301361272960244,-12.997330282245063,32.190782427168415,36.87602680912421,0.04992996886174694,1.3149953073411709,-0.4592145066800484,-4.457689594578248,39.52325958346348,0.9599990844726634,-0.9496339552137982,-1.0305009841918888,-3.511879466888054,1.4508774985042763,-2.271190225539968,0.21018825715619016,1.4460010528564382,14.851444013665274,-9.414608742072643,1.2406892413480808,3,0.35000038146971946,1.404998779296868,-0.14499855041504617,-2.204998016357429,3.1100044250488352,2,0.053501317325085784,-2.049178277509568,61.38000106811523,1.8450693631059198,61.29999923706055,-2.755097274447065,62.0099983215332,0.053501317325085784
7851,2004-03-25,61.75,61.97000122070313,61.0,61.11999893188477,403300.0,0.01030760927887675,-1.2298906013636626,-4.84612224537126,38.062771204849504,36.084167694293754,-0.4730499358227007,0.6099421018942053,-0.9424237546424408,-4.984939604244431,37.59745729846993,0.9700012207031321,-1.0264899761612298,-0.3329999923706026,-2.778817645141757,2.1128176604005517,-1.5559088187561798,0.8899088340149746,0.5693998336791992,46.039608634810804,20.947411358486182,1.222908826385579,3,-0.2800006866455078,0.7749977111816406,-0.7749996185302734,-2.8349990844726562,1.6699981689453125,3,0.05165995856528349,-1.6301361272960244,61.11999893188477,-2.049178277509568,61.38000106811523,1.8450693631059198,61.29999923706055,0.05165995856528349
7852,2004-03-26,61.38000106811523,61.90999984741211,61.2400016784668,61.6500015258789,347300.0,-0.005991885536595465,-1.4363603576110882,-0.42857142857143343,40.317931422642985,36.10719632863537,-0.10289817490019715,0.8676986602661785,-0.462367557196778,-4.521281564971268,35.54974791630527,0.6699981689453125,-1.0181257904216778,-0.6034990310669031,-2.9900601155647095,1.7830620534309034,-1.7967795733158098,0.5897815111820037,0.71745862960816,47.05899323932224,18.016490506971166,1.1932805422489035,3,0.08999824523926492,1.1449966430664134,-0.5375003814697195,-2.4650001525878835,1.7599983215332102,4,0.056695983735394195,-1.2298906013636626,61.75,-1.6301361272960244,61.11999893188477,-2.049178277509568,61.38000106811523,0.056695983735394195
7853,2004-03-29,61.849998474121094,62.56000137329102,61.459999084472656,61.47000122070313,364400.0,0.007657174940161715,-4.499990463293251,-1.4073948487545478,52.836289669413816,37.54567781628672,-0.44576075494242673,0.25399360289895867,-0.8274723619493898,-4.891221558888809,33.44941762416679,1.1800003051757955,-0.9493948778555321,-0.034001541137698155,-2.2548442213770556,2.1868411391016593,-1.144422881257377,1.0764197989819806,-1.75,59.19527504159965,26.672040205332557,1.110421340119679,3,-0.20499801635742188,0.6749992370605469,-0.9849977493286133,-2.93499755859375,1.0500030517578054,0,0.04721096590110774,-1.4363603576110882,61.38000106811523,-1.2298906013636626,61.75,-1.6301361272960244,61.11999893188477,0.04721096590110774
7854,2004-03-30,62.08000183105469,62.27999877929688,61.5,61.6500015258789,294600.0,0.0037187285789477276,-1.1369731300231165,1.1315879294075528,59.15254368791426,40.4314633991873,-0.5116638150630877,-0.17560935661474986,-0.9570968269482449,-5.014503105360276,30.90035855155643,0.7799987792968821,-0.926017520509177,0.31700172424316264,-1.5371439427769644,2.1711473912632897,-0.6100711092668973,1.2440745577532226,-1.9308032989501953,72.4138460223047,34.372242024915025,0.9270728335100628,3,-0.2500019073486328,0.4449958801269531,-1.1750011444091797,-3.1650009155273438,0.5799980163574219,1,0.03382729401065521,-4.499990463293251,61.849998474121094,-1.4363603576110882,61.38000106811523,-1.2298906013636626,61.75,0.03382729401065521
7855,2004-03-31,62.209999084472656,62.31000137329102,61.66999816894531,61.95000076293945,281100.0,0.002094027860561898,1.7826050901008679,0.6046468302549536,62.629735862206395,42.68495719875463,-0.48756924915518596,-0.4341923648478385,-0.9644369604182685,-5.0349811697902,28.86823049830454,0.6400032043457102,-0.8019491435058512,0.5144990921020494,-1.1531046699548995,2.182102854158998,-0.3193027889264215,1.3483009731305202,-2.0125844955444308,77.5639755957399,33.86487843427399,0.8338018810284731,3,-0.37999916076660156,0.3149986267089844,-1.274998664855957,-3.2949981689453125,-0.8999977111816335,2,0.01945023472560492,-1.1369731300231165,62.08000183105469,-4.499990463293251,61.849998474121094,-1.4363603576110882,61.38000106811523,0.01945023472560492
7856,2004-04-01,63.040000915527344,63.4000015258789,61.959999084472656,62.209999084472656,449500.0,0.013341936075704774,-1.1654142239252787,3.19233534339833,64.29750065101985,45.66435766042209,-1.327002305353922,-1.3715296397220271,-1.676049462254852,-5.753197968159782,27.190234838645956,1.440002441406243,-0.637798062108871,1.3680007934570284,-0.20235080157402052,2.9383523884880773,0.5828249959415004,2.1531765909725564,-2.795334590911864,83.33330389893905,35.60181625456528,0.7851757975155257,4,-0.9300003051757812,-0.5150032043457031,-2.1050004959106445,-4.125,-3.1000022888183665,3,0.018876942007041597,1.7826050901008679,62.209999084472656,-1.1369731300231165,62.08000183105469,-4.499990463293251,61.849998474121094,0.018876942007041597
7857,2004-04-02,63.22000122070313,63.43000030517578,62.90999984741211,63.29999923706055,356800.0,0.00285533474875721,2.058824849375624,-0.09638293960841134,71.90809422424599,50.51404841284878,-1.4721230456323156,-1.6586206401317796,-1.7099165448904898,-5.8077353173556645,25.225192545142725,0.5200004577636719,-0.42278076165568734,1.5620010375976605,0.05661956757151643,3.0673825076238046,0.809310302584592,2.314691772610729,-2.849121488037113,89.34015460164552,35.4244874131848,0.7526907350130706,4,-1.095001220703132,-0.6950035095214915,-2.152501106262214,-4.305000305175788,-2.8600006103515696,4,0.0031635075036455795,-1.1654142239252787,63.040000915527344,1.7826050901008679,62.209999084472656,-1.1369731300231165,62.08000183105469,0.0031635075036455795
7858,2004-04-05,63.52999877929688,63.7400016784668,62.79999923706055,63.27000045776367,237400.0,0.004903472834673517,1.764696312668645,-3.2500596061231186,73.98647973797175,55.042458765270325,-1.6008788474496285,-2.007762852731638,-1.8484676784774052,-5.979772954397781,23.82586342417493,0.94000244140625,-0.35157985770732125,1.8314987182617273,0.17029742516064061,3.492700011362814,1.000898071711184,2.6620993648122706,-2.975571812280279,90.62487759769652,32.061596994705816,0.8306006465505432,4,-1.2499980926513743,-1.0050010681152415,-2.449997901916511,-4.614997863769538,-3.1899986267089915,0,-0.006138822558509727,2.058824849375624,63.22000122070313,-1.1654142239252787,63.040000915527344,1.7826050901008679,62.209999084472656,-0.006138822558509727
7859,2004-04-06,62.9900016784668,63.52999877929688,62.47999954223633,63.52999877929688,300200.0,-0.008499875825687231,2.888906942079793,-2.0769253341549363,66.72001142578827,58.87903976511697,-0.9034986427008818,-1.423393198556667,-1.1436327513228264,-5.297168508589614,23.87733380090345,1.049999237060554,-0.23143224132441276,1.2170015335083022,-0.5377286242118089,2.9717316912284133,0.3396364546482502,2.094366612368354,-2.1807287345341777,63.76817737022219,2.507782516552453,0.8773650788600543,4,-0.6200008392333984,-0.46500396728515625,-1.7000007629394531,-3.940000534057617,-2.8000030517578196,1,-0.0014288006062820324,1.764696312668645,63.52999877929688,2.058824849375624,63.22000122070313,-1.1654142239252787,63.040000915527344,-0.0014288006062820324
7860,2004-04-07,62.43999862670898,63.349998474121094,61.790000915527344,63.15999984741211,428400.0,-0.008731592905256824,1.8363631319401577,1.3333427523894925,52.09471285900001,60.43814439335592,-0.16378655301771516,-0.8010477988205977,-0.5655716566339564,-4.6103003620167655,23.806492425663755,1.55999755859375,0.024784020039078314,0.5949985504150348,-1.1442873344278013,2.334284435257871,-0.2746443920063868,1.4646414928364564,-1.3962673840136262,33.333202916383456,-23.07746566070172,0.8696429424214183,4,0.050003051757819605,-0.2499999999999858,-0.4949998855590749,-2.8899993896484304,-2.430000305175774,2,0.003523402074660398,2.888906942079793,62.9900016784668,1.764696312668645,63.52999877929688,2.058824849375624,63.22000122070313,0.003523402074660398
7861,2004-04-08,61.61999893188477,63.29999923706055,61.29999923706055,62.790000915527344,377200.0,-0.013132602704341578,-1.2099430746436632,1.624999999999974,46.80851595180126,61.15932045215128,0.7105557367575486,0.09219901160793853,0.3393013746675422,-3.660007791052088,23.92569220674069,2.0,0.20571925677934644,-0.268501091003408,-1.9344481767614283,1.3974459947546123,-1.1014746338824182,0.5644724518756021,-0.3605660543277054,13.11472846886989,-39.89489143579636,0.8329735428790096,4,0.9000015258788991,0.5699996948242188,0.417499542236321,-2.069999694824226,-1.8600006103515696,3,-0.005030794611606937,1.8363631319401577,62.43999862670898,2.888906942079793,62.9900016784668,1.764696312668645,63.52999877929688,-0.005030794611606937
7862,2004-04-12,62.15999984741211,62.2599983215332,61.97000122070313,62.0,283500.0,0.008763403519760793,-1.6363683653830539,-0.13675177448330586,57.23905940136252,61.64851708903446,0.3272467026138628,-0.40143908096500525,-0.13520362596808866,-4.068286789685928,24.05133369210369,0.6399993896484304,0.44615569908325625,0.22899990081786825,-1.418069594818931,1.8760693964546675,-0.5945348470005314,1.0525346486362679,-0.8600006103515625,35.24589138754784,-18.147290084129473,0.8235347478184004,4,0.3600006103515625,0.029998779296882105,0.4324979782104492,-2.6100006103515625,-1.8899993896484375,0,-0.035714305440037064,-1.2099430746436632,61.61999893188477,1.8363631319401577,62.43999862670898,2.888906942079793,62.9900016784668,-0.035714305440037064
7863,2004-04-13,61.88000106811523,62.4000015258789,61.77999877929688,62.349998474121094,299500.0,-0.0045044848774808965,1.175434839348699,-2.93748658894218,54.07166164253177,61.08397463954753,0.6838645772505103,-0.03336607610324194,0.13875393717021467,-3.67665623612767,24.31505448617281,0.620002746582017,0.6061481823535644,-0.10799884796143289,-1.657540322885751,1.4415426269628853,-0.8827695854235884,0.6667718895007226,-0.5800018310546804,26.009056058954645,-28.008999898951718,0.7747707374621582,4,0.6399993896484446,0.03999900817871804,0.7974977493286204,-2.3300018310546804,-1.8700027465820241,1,-0.024563678596102534,-1.6363683653830539,62.15999984741211,-1.2099430746436632,61.61999893188477,1.8363631319401577,62.43999862670898,-0.024563678596102534
7864,2004-04-14,62.709999084472656,63.40999984741211,61.61999893188477,61.63000106811523,444100.0,0.013413025242901888,-2.254540347275474,-2.2978808022271267,61.847997566778474,60.99711482894442,-0.052937321302046314,-0.7423310918664896,-0.6535929620327465,-4.38778543220436,24.451618010820614,1.7900009155273366,0.8008984488417212,0.6209991455078097,-0.8326771071934687,2.074675398209088,-0.10583898084283305,1.3478372718584524,-1.2147996520996074,66.82461798800993,7.527880722612039,0.7268381263506405,4,-0.18999862670898438,-0.7899990081787109,0.23749923706054688,-3.1599998474121094,-3.6699981689453125,2,-0.0377929989871677,1.175434839348699,61.88000106811523,-1.6363683653830539,62.15999984741211,-1.2099430746436632,61.61999893188477,-0.0377929989871677
7865,2004-04-15,62.75,63.2400016784668,62.18000030517578,62.90999984741211,275200.0,0.0006378714098442817,1.5853581380635378,-0.14814827896790958,58.16994115887102,60.31627488537233,-0.009257178918005593,-0.6710326410944489,-0.694999063172915,-4.318814805312279,24.5955615980331,1.0600013732910156,0.8686086461113973,0.568500137329103,-0.799530234223262,1.936530508881468,-0.1155150484470795,1.2525153231052855,-1.1300010681152273,68.72039542670359,7.4267115140575015,0.6840151857761835,4,-0.22999954223632812,-0.8299999237060547,0.10249805450439453,-3.115001678466797,-2.8800010681152273,3,-0.04079683463411987,-2.254540347275474,62.709999084472656,1.175434839348699,61.88000106811523,-1.6363683653830539,62.15999984741211,-0.04079683463411987
7866,2004-04-16,63.4000015258789,63.84000015258789,62.9000015258789,63.20000076293945,311900.0,0.010358590053846983,-1.3499988079059437,-1.2500059604701175,65.78125922009676,59.63551544046687,-0.6736654585418691,-1.2936364828624178,-1.3456517289211902,-4.84218505419134,24.26382760930672,1.0900001525878906,0.8969272053419246,1.159001541137691,-0.31375366560171614,2.6317567478770982,0.42262393776798746,1.8953791445073946,-1.7800025939941264,80.1802529383459,16.380172329413263,0.736377603369703,4,-0.8300018310546804,-1.430002212524407,-0.5950031280517507,-3.765003204345696,-3.370002746582017,4,-0.05347008080058091,1.5853581380635378,62.75,-2.254540347275474,62.709999084472656,1.175434839348699,61.88000106811523,-0.05347008080058091
7867,2004-04-19,63.349998474121094,63.61999893188477,63.0099983215332,63.349998474121094,168000.0,-0.0007886916491223195,1.259257689427622,0.0,62.54179897960095,58.36388424509233,-0.6741803379674494,-1.1996008601828407,-1.314625113965377,-4.658648016123337,23.65675564942297,0.6100006103515696,0.8967186955920994,1.0419984817504897,-0.5064828374604957,2.590479800961475,0.26775782214499344,1.816239141355986,-1.5079994201660085,77.92786445803829,12.985764257654509,0.7742406596054937,4,-0.779998779296875,-1.3799991607666016,-0.6475000381469727,-3.625,-2.609996795654297,0,-0.05666930132688841,-1.3499988079059437,63.4000015258789,1.5853581380635378,62.75,-2.254540347275474,62.709999084472656,-0.05666930132688841
7868,2004-04-20,61.959999084472656,64.45999908447266,61.959999084472656,63.45000076293945,643000.0,-0.021941585211186054,-2.3557009178304895,-100.0,49.159644559942045,56.41273237110942,0.5248922847400905,0.25547776736043204,0.0701583960505161,-3.162599097469709,23.539133169109395,2.5,0.7824502382341549,-0.38100090026855327,-1.8658565551354513,1.1038547545983448,-1.1234287277020059,0.3614269271648993,1.8800010681152344,11.971835715503971,-49.876034066431636,0.7424278274334498,4,0.9200000762939453,0.31999969482421875,0.7424993515014648,-2.155000686645508,-1.75,1,-0.027275639956110043,1.259257689427622,63.349998474121094,-1.3499988079059437,63.4000015258789,1.5853581380635378,62.75,-0.027275639956110043
7869,2004-04-21,62.5,62.75,61.5,62.29999923706055,333500.0,0.008715315098554832,2.5714246788845836,-0.1342285487525442,51.92053508812706,56.39337928545687,-0.10272786068027528,-0.20692245958987598,-0.4576078582370684,-3.617561832555893,23.24159180171796,1.25,0.611554483345401,0.10300006866454936,-1.3120933600329252,1.518093497362024,-0.6045466456841879,0.8105467830132866,1.9599990844726562,33.78379423310385,-24.998917321156817,0.7075467143487363,4,0.37999916076660156,-0.220001220703125,0.01749897003173828,-2.5250015258789062,-2.9000015258789062,2,-0.039840026855468724,-2.3557009178304895,61.959999084472656,1.259257689427622,63.349998474121094,-1.3499988079059437,63.4000015258789,-0.039840026855468724
7870,2004-04-22,64.38999938964844,64.97000122070311,62.56000137329102,62.70000076293945,505500.0,0.03023999023437507,-1.4467035743954044,8.449960899502184,57.83971183752315,57.61906771720375,-1.885288938686756,-1.9387831353527645,-2.3147702478585757,-5.414341900007891,23.769487042454802,2.470001220703111,0.4303989419130545,1.8294994354248075,0.28585406810164216,3.373144802747966,1.0576767517632248,2.60132211908639,-2.8899993896484375,83.28525570555418,26.467569771849284,0.7718226836615805,4,-1.154998779296882,-1.6799983978271555,-2.032501220703125,-4.155000686645508,-5.349998474121094,3,-0.08308741302738976,2.5714246788845836,62.5,-2.3557009178304895,61.959999084472656,1.259257689427622,63.349998474121094,-0.08308741302738976
7871,2004-04-23,64.94000244140625,65.31999969482422,63.6500015258789,64.75,437500.0,0.008541746497457314,2.5157969128961426,0.11242757148048747,59.57684063322249,57.878821187410416,-2.1398519007615207,-2.3584653415647168,-2.804880711620399,-5.867460063564714,24.260513627619297,1.6699981689453196,0.3442789120058549,2.2200023651123075,0.3953287258188425,4.0446760044057655,1.307665545465575,3.13233918475904,-3.44000244140625,90.05242712629446,35.80578200294377,0.9123368196467294,4,-1.5300025939941406,-1.8700027465820312,-2.5825042724609375,-4.70500373840332,-6.310001373291023,4,-0.07807211763036215,-1.4467035743954044,64.38999938964844,2.5714246788845836,62.5,-2.3557009178304895,61.959999084472656,-0.07807211763036215
7872,2004-04-26,64.86000061035156,65.33000183105469,64.55000305175781,64.84999847412111,397600.0,-0.0012319345249004465,-1.5574024739534476,0.05264214583995091,57.60000383649215,58.27085920896157,-1.8289070351751988,-2.1127024667618173,-2.6501739763251706,-5.693567687833628,24.780200654982398,0.779998779296875,0.4170835664392243,1.9660005569458008,0.01970604359473782,3.912295070296871,0.9928533002702693,2.9391478136213323,-3.207200622558595,87.72843352469891,36.51020458787431,0.9731472566755337,4,-1.4449996948242188,-1.7849998474121094,-2.6575021743774414,-4.285001754760742,-5.909999847412109,0,-0.07446811263649322,2.5157969128961426,64.94000244140625,-1.4467035743954044,64.38999938964844,2.5714246788845836,62.5,-0.07446811263649322
7873,2004-04-27,64.76999664306639,65.68000030517578,64.54000091552734,65.0,275000.0,-0.0013876652241474607,-2.3043709019339,-22.995423340995192,60.722842505212945,58.14584197989873,-1.4369573395004167,-1.8896040915842107,-2.4791678698323807,-5.5084450039433435,24.92542165412945,1.1399993896484375,0.6027805306800573,1.7299966812133647,-0.32177536531585815,3.7817687277425875,0.7041106579487462,2.755882704477976,-2.896564544677723,78.22957905092494,27.41744584752592,1.0258860232646132,4,-1.1799964904785014,-1.519996643066392,-2.7724981307983256,-4.194997787475572,-5.479995727539048,1,-0.0622200891380007,-1.5574024739534476,64.86000061035156,2.5157969128961426,64.94000244140625,-1.4467035743954044,64.38999938964844,-0.0622200891380007
7874,2004-04-28,64.18000030517578,64.77999877929689,64.16999816894531,64.77999877929689,255900.0,-0.009109099405114285,1.0333405388908885,2.6086509437090593,60.43165500532189,58.397143518393264,-0.6889647050598597,-1.1955088700315883,-1.8191579487260299,-4.825316090401927,24.92995909630963,0.6100006103515767,0.6728245129696617,1.0350004196167006,-1.0248363247542187,3.09483716398762,0.0050820474312445185,2.0649187918021568,-2.0020427502441436,51.92306046419491,-1.054598355492736,1.0299183721854581,4,-0.5900001525878906,-0.9300003051757812,-2.182501792907715,-3.605001449584961,-4.5600013732910085,2,-0.061857295135957835,-2.3043709019339,64.76999664306639,-1.5574024739534476,64.86000061035156,2.5157969128961426,64.94000244140625,-0.061857295135957835
7875,2004-04-29,63.41999816894531,64.59999847412111,63.06000137329102,64.08000183105469,334900.0,-0.011841728460839196,-1.2318842983431246,1.1000089009828968,60.86954718954365,57.851397737220694,0.1967630509528746,-0.3585940262117475,-1.0045894723607347,-3.986832208942296,24.51084976719536,1.5399971008300852,0.7810850982095516,0.21449832916259481,-1.8002942229144594,2.229290881239642,-0.7928979468759252,1.221894605201122,-0.9618771939941411,13.740341313624793,-42.45056095247351,1.0073962760385238,4,0.17000198364257812,-0.1699981689453125,-1.422499656677246,-2.844999313354492,-3.3799972534179688,3,-0.06023336179619676,1.0333405388908885,64.18000030517578,-2.3043709019339,64.76999664306639,-1.5574024739534476,64.86000061035156,-0.06023336179619676
7876,2004-04-30,64.23000335693361,64.48999786376953,63.04999923706055,63.81999969482422,401600.0,0.012772078388121555,2.0967956290608387,-0.6212142229620597,62.105263157894804,57.80289375703112,-0.5399012806896764,-1.1329637558268217,-1.7633532653429853,-4.700713742641767,23.309692822113654,1.4399986267089844,0.7902655928435394,0.9650033950805792,-1.0988973652195995,3.028904155380765,-0.06694698506950658,1.996953775230672,-1.5141320355644652,44.86705857951229,-13.3960262917074,1.0319503801500913,4,-0.6400032043457173,-0.8900032043457173,-2.2325048446655416,-3.6550045013427876,-3.5600051879882955,4,-0.08080339670176906,-1.2318842983431246,63.41999816894531,1.0333405388908885,64.18000030517578,-2.3043709019339,64.76999664306639,-0.08080339670176906
7877,2004-05-03,63.41999816894531,64.25,63.0,64.23999786376953,488600.0,-0.012611009585146715,1.976176419832699,-1.9999813918867932,58.48014072335401,58.83850444185467,0.31410955400129836,-0.32380891032753567,-0.9156205892969496,-3.8053446982043084,22.00677368345759,1.25,0.8205664233611998,0.14499835968017294,-1.9199221701161377,2.2099188894764836,-0.8874619052179895,1.1774586245783283,-0.4669965288716398,15.671571683562357,-44.74348224280306,1.032460264898156,5,0.17000198364257812,0.04000282287597656,-1.422499656677246,-2.844999313354492,-3.1899986267089844,0,-0.07552818100167635,2.0967956290608387,64.23000335693361,-1.2318842983431246,63.41999816894531,1.0333405388908885,64.18000030517578,-0.07552818100167635
7878,2004-05-04,63.13999938964844,63.75,63.0099983215332,63.56999969482422,353300.0,-0.004414991917076061,-1.1449248120300752,0.5243908112282399,52.52051121285599,58.905168455713444,0.8706523278296459,-0.07855347095159004,-0.6110086461372646,-3.43994526571565,20.4335217927275,0.7400016784667969,0.7342944801413225,-0.11550045013427734,-2.1776457528743265,1.9466448526057718,-1.146573101504302,0.9155722012357472,2.5400009155273438,7.865139643732685,-49.60185672105551,1.0310726513700248,5,0.9800014495849609,0.35000038146972656,-1.142500877380371,-2.565000534057617,-3.1300010681152344,1,-0.06636044769103877,1.976176419832699,63.41999816894531,2.0967956290608387,64.23000335693361,-1.2318842983431246,63.41999816894531,-0.06636044769103877
7879,2004-05-05,62.9000015258789,63.11999893188477,62.41999816894531,62.959999084472656,533100.0,-0.0038010431753169316,2.6842411709196496,0.13952910700663457,50.85911343653236,58.12954641115891,1.3112492666611715,0.16269768882433056,-0.3551264303677186,-3.112839929250107,19.001236861791185,0.720001220703125,0.6758315064194065,-0.35099830627441975,-2.4159739126966215,1.713977300147782,-1.3834861094855242,0.6814894969366847,2.7265987396240305,22.018499529286952,-32.61947916082808,1.0324878032111025,5,1.1499977111816477,0.5899982452392649,-0.8150024414062429,-2.180002212524407,-2.8000030517578054,2,-0.05739269511569556,-1.1449248120300752,63.13999938964844,1.976176419832699,63.41999816894531,2.0967956290608387,64.23000335693361,-0.05739269511569556
7880,2004-05-06,62.65999984741211,62.959999084472656,61.9900016784668,62.79999923706055,240300.0,-0.0038156068782930763,3.217388419882905,2.3334181078328875,45.55288456027696,56.571329069720534,1.4304728904231183,0.4427251353077395,-0.10137941434430076,-2.799015750668161,18.276593499383285,0.9699974060058594,0.8230238465813073,-0.6020000457763643,-2.651068034768869,1.4470679432161404,-1.6265340402726167,0.42253394871988803,2.838336334228515,26.79996765131783,-23.590591824488882,1.024533994496251,5,1.1750011444091797,0.8299999237060547,-0.4825010299682617,-1.8600006103515625,-2.450000762939453,3,-0.048515814282321434,2.6842411709196496,62.9000015258789,-1.1449248120300752,63.13999938964844,1.976176419832699,63.41999816894531,-0.048515814282321434
7881,2004-05-07,61.31000137329102,62.86000061035156,61.1500015258789,62.54999923706055,571400.0,-0.021544820897040573,-1.192309949528531,8.85716621253401,39.3971201060818,54.548786433008274,2.4712877817316965,1.8638701841747363,1.2166570946391815,-1.3829341916660738,18.346435777383746,1.7099990844726634,0.8829475858679459,-1.9364986419677663,-4.041782938415672,0.16878565448014626,-2.989140790191719,-0.8838564937438136,3.977834738159167,5.161287940875071,-40.02150396596192,1.0526421482239559,5,2.104999542236321,2.104999542236321,0.8674974441528249,-0.5100021362304759,-0.9099998474121236,4,-0.02071440922062906,3.217388419882905,62.65999984741211,2.6842411709196496,62.9000015258789,-1.1449248120300752,63.13999938964844,-0.02071440922062906
7882,2004-05-10,59.93999862670898,61.0,59.31999969482422,61.0,899100.0,-0.022345501808761492,2.1698077898896257,0.8548412898621276,39.47918351322645,52.1883798783431,3.430777418662501,3.2243421168593613,2.5294150845353798,0.049847816370132136,18.86981478029329,1.990001678466804,0.6955298663127252,-3.1955013275146555,-5.731934915672333,-0.6590677393569777,-4.4637181215934945,-1.9272845334358166,5.016810717895503,13.99546025223484,-33.92644032391477,1.2682167940788376,5,2.1100006103515767,2.5600013732910227,2.3775005340576243,0.8600006103515696,0.94000244140625,0,0.012178838154177862,-1.192309949528531,61.31000137329102,3.217388419882905,62.65999984741211,2.6842411709196496,62.9000015258789,0.012178838154177862
7883,2004-05-11,60.36000061035156,60.599998474121094,59.9000015258789,59.93999862670898,597600.0,0.007007040261349573,-1.800009155343236,-0.39622777311937873,38.71310555182229,49.77520771684315,2.5920092027729495,2.8297073726165323,2.0407166788073496,-0.29758909408455736,19.648178222017922,0.6999969482421946,0.4299910753966998,-2.6994993209838896,-5.474223659463718,0.07522501749593857,-4.0868614902237965,-1.3121371517439755,4.033127769274898,27.368450640317093,-21.41890754657807,1.3873621692399132,5,1.5999984741211009,2.1399993896484375,1.9649982452392578,0.4399986267089844,0.7399978637695312,1,-0.002153761875425486,2.1698077898896257,59.93999862670898,-1.192309949528531,61.31000137329102,3.217388419882905,62.65999984741211,-0.002153761875425486
7884,2004-05-12,60.34000015258789,60.45000076293945,59.20000076293945,60.0,498500.0,-0.00033135284230334516,3.464274766520664,0.809520349497266,23.390349793300246,45.61085245059387,2.2462387539902267,2.806964202231029,1.969094913004298,-0.1905117066205193,19.75295845544696,1.25,0.16576424842156712,-2.6009998321533203,-5.629405194782905,0.42740553047626406,-4.11520251346812,-1.0867971508385281,3.545815358558343,30.319146237905326,-13.521819234589625,1.514202681314794,5,1.5049991607666016,2.1000003814697266,2.0624990463256836,0.45999908447265625,1.5600013732910085,2,-0.005469039281076893,-1.800009155343236,60.36000061035156,2.1698077898896257,59.93999862670898,-1.192309949528531,61.31000137329102,-0.005469039281076893
7885,2004-05-13,60.18999862670898,60.88999938964844,60.09000015258789,60.09000015258789,255200.0,-0.0024859384404970486,-15.00022888532845,0.29411302718529475,17.059695893734926,40.60578942124278,2.111978716651194,2.904245403852606,2.054145734269852,0.03699819381269975,19.7007565401143,0.7999992370605469,-0.15385124347099577,-2.6230012893676857,-5.892227258214909,0.6462246794795377,-4.257614273791297,-0.988388304944074,3.1335191146524437,27.04912308861231,-10.494218647391815,1.6346129844236132,5,1.5350017547607493,2.25000190734864,2.2575006484985423,0.6100006103515696,2.4099998474121165,3,-0.0014952675634045676,3.464274766520664,60.34000015258789,-1.800009155343236,60.36000061035156,2.1698077898896257,59.93999862670898,-0.0014952675634045676
7886,2004-05-14,60.0099983215332,60.4000015258789,59.43000030517578,60.0,342200.0,-0.002990535126809246,1.4556845891982202,0.09998474097811041,16.826325212899988,35.977587697859,1.8220251372765333,2.9695011794604653,2.1673765671685743,0.3057434274475028,19.319446670184888,0.9700012207031179,-0.4624206075521613,-2.6335014343261705,-6.118956128847344,0.8519532601950104,-4.376228781586761,-0.89077408706558,2.8186973824175823,44.99988343975637,13.234363757982301,1.7427273472605898,5,1.4650020599365234,2.430002212524414,2.3300018310546875,0.7900009155273438,3.25,4,0.0033327906771110083,-15.00022888532845,60.18999862670898,3.464274766520664,60.34000015258789,-1.800009155343236,60.36000061035156,0.0033327906771110083
7887,2004-05-17,59.7599983215332,59.93000030517578,59.36999893188477,59.7599983215332,481900.0,-0.004165972454465039,2.2940872882306325,0.0,16.46593154289711,31.97152329008579,1.674330110072944,3.0954632837593934,2.3466477562723185,0.6484063562950979,18.929881832124963,0.6399993896484304,-0.7518628802394858,-2.7040014266967773,-6.399686209307177,0.9916833559136222,-4.551843818001984,-0.8561590353915776,2.6332539894962252,33.135977138884435,6.94844733360965,1.8478423913052,5,1.4000015258789062,2.680002212524414,2.595001220703125,1.2250003814697266,3.0500030517578196,0,0.010709558606448066,1.4556845891982202,60.0099983215332,-15.00022888532845,60.18999862670898,3.464274766520664,60.34000015258789,0.010709558606448066
7888,2004-05-18,60.27000045776367,61.0,59.91999816894531,59.91999816894531,615400.0,0.008534172532710826,-5.171398676853658,100.0,23.545398655516294,28.936666092195114,0.7983619389513663,2.5848875023802407,1.7955303427683873,0.2263513047909811,19.433062774041044,1.2400016784667969,-1.137457793419017,-2.109499359130858,-5.928915682921186,1.7099169646594703,-4.0192075210260185,-0.19979119723569738,1.740061667494956,59.44445268607783,35.00400920783492,1.909708161895164,5,0.8099994659423828,2.1700000762939453,2.0849990844726562,1.7299976348876953,3.25,1,0.010121131669461825,2.2940872882306325,59.7599983215332,1.4556845891982202,60.0099983215332,-15.00022888532845,60.18999862670898,0.010121131669461825
7889,2004-05-19,60.0099983215332,60.9900016784668,59.79999923706055,60.9000015258789,478200.0,-0.004313956101803518,1.2242963332679726,-2.5428496692133944,25.254058710746662,26.68124099780286,0.676440701528584,2.791923605485323,2.0498785493294065,0.5781522643349888,20.489437126328074,1.19000244140625,-1.469068140251963,-2.2450014114379897,-6.207529356098519,1.7175265332225464,-4.226265383768251,-0.2637374391077216,1.6628564402471255,39.26374050714351,12.913382273287084,1.9812639723302667,5,1.0200023651123047,2.430002212524414,2.2100019454956055,2.1300010681152344,4.390003204345689,2,0.018163642444175343,-5.171398676853658,60.27000045776367,2.2940872882306325,59.7599983215332,1.4556845891982202,60.0099983215332,0.018163642444175343
7890,2004-05-20,59.040000915527344,60.0,58.959999084472656,59.95000076293945,561000.0,-0.016163929897291762,1.0594111759484826,1.0224680573831353,13.191527813700262,23.769508520871582,1.2057362724714906,3.5210899570121796,3.018952959827871,1.6330045747685347,20.131069526318722,1.0499992370605469,-1.7651798789424475,-2.9474988937377944,-7.023864698084495,1.128866910608906,-4.985681795911148,-0.9093159915644478,2.336111366392082,3.9216566250416065,-19.256712457784605,2.0381829021733484,5,0.9399986267089844,3.279998779296875,3.179999351501465,3.484996795654297,5.25,3,0.048441744004095844,1.2242963332679726,60.0099983215332,-5.171398676853658,60.27000045776367,2.2940872882306325,59.7599983215332,0.048441744004095844
7891,2004-05-21,59.86999893188477,60.34000015258789,59.36000061035156,59.4000015258789,370300.0,0.014058231766374218,-2.5636396423889747,-0.5164807525434969,24.893935821392517,22.148925444001144,0.1676198048523645,2.415635725000641,2.205717047536197,0.8810949071401595,19.42389772084379,1.2999992370605469,-2.0355627118955226,-1.8640007019042883,-5.795275912319063,2.0672745085104793,-3.829638307111672,0.1016369033030955,1.1678575023921027,44.607815638008184,19.633884156824017,1.9656376052073852,5,0.1100006103515554,2.450000762939446,2.350001335144036,2.654998779296868,4.140003204345696,4,0.04559879056190219,1.0594111759484826,59.040000915527344,1.2242963332679726,60.0099983215332,-5.171398676853658,60.27000045776367,0.04559879056190219
7892,2004-05-24,60.02999877929688,60.68000030517578,59.75,60.0,247100.0,0.002672454489169862,-2.5094431968676223,0.06382754226628053,27.625909626313728,20.9170147856113,0.024282626568158605,1.9765708063271248,2.046630834582892,0.79978887256582,18.55474519216383,0.9300003051757812,-2.2558804891214947,-1.4625007629394489,-5.172407376244017,2.2474058503651193,-3.317454069591733,0.3924525437128352,0.7169576260073995,52.45094189321131,24.26721503556349,1.8549533066522848,5,-0.04999923706055398,2.2900009155273366,2.2400007247924734,2.4949989318847585,3.9600028991699148,0,0.05380642358683985,-2.5636396423889747,59.86999893188477,1.0594111759484826,59.040000915527344,1.2242963332679726,60.0099983215332,0.05380642358683985
7893,2004-05-25,60.7400016784668,61.04999923706055,59.52000045776367,60.099998474121094,430100.0,0.011827468159382626,1.4285727260892338,21.33430824007633,35.44476382067661,22.256394121986453,-0.6997328733803201,1.0004649164413664,1.3641863079440597,0.16606245979201617,17.29739591567297,1.529998779296875,-2.29446600785743,-0.5509981155395494,-3.9348111763720652,2.8328149452929736,-2.242904645955811,1.1409084148767121,-1.7800025939941406,85.1675820114222,53.882266287645564,1.6919065304162602,5,-0.7350025177001953,1.5799980163574219,1.5299978256225586,1.7849960327148438,2.799999237060547,1,0.034079677932542296,-2.5094431968676223,60.02999877929688,-2.5636396423889747,59.86999893188477,1.0594111759484826,59.040000915527344,0.034079677932542296
7894,2004-05-26,60.209999084472656,60.45000076293945,59.5,60.13999938964844,414900.0,-0.00872575863266789,2.454529060896102,0.10937397555029713,34.11156019915565,24.151045711477643,-0.2124517861271542,1.2836063607993538,1.9177687864011972,0.7716307263270323,16.403070397722132,1.2400016784667969,-2.2469767715475797,-0.8825006484985352,-4.008709031002979,2.243707734005909,-2.4456048397507573,0.680603542753687,-1.2081999969482453,59.80860807365103,26.801095519186497,1.5631041912522234,5,-0.2049999237060547,2.1100006103515625,2.369999885559082,2.3149986267089844,2.3100013732910156,2,0.05497428041224839,1.4285727260892338,60.7400016784668,-2.5094431968676223,60.02999877929688,-2.5636396423889747,59.86999893188477,0.05497428041224839
7895,2004-05-27,59.599998474121094,60.349998474121094,59.06000137329102,60.290000915527344,719300.0,-0.010131217731721764,2.185187627156941,-9.857220708446867,37.73314352922889,26.474025524403082,0.34090592359144267,1.6788227007498904,2.537977130071461,1.4221633953325679,16.729184648328964,1.289997100830071,-2.23806958635285,-1.3015012741088867,-4.292832282074549,1.6898297338567758,-2.7971667780917144,0.194164229873941,-0.5572353836059634,27.135561834583555,-9.00624156545102,1.4956655039828304,5,0.4050006866455078,2.720001220703125,2.9800004959106445,2.924999237060547,3.2600021362304688,3,0.08053696601757476,2.454529060896102,60.209999084472656,1.4285727260892338,60.7400016784668,-2.5094431968676223,60.02999877929688,0.08053696601757476
7896,2004-05-28,59.040000915527344,59.38999938964844,58.75,59.349998474121094,553500.0,-0.009395932431724874,2.282053288469815,0.44927023440955327,42.694832639649704,29.3883478684867,0.8368424134266732,1.9289610128134171,3.0596540648409842,2.021764184352797,17.163952924859085,0.8499984741210938,-2.1244984895456653,-1.6019987106323228,-4.259370822134137,1.0553734008694917,-2.93068476638323,-0.27331265488141554,2.009998321533203,12.608739640190999,-25.24657920088341,1.328686055750907,5,0.8599987030029297,3.174999237060547,3.932499885559075,3.4949989318847585,2.7399978637695384,4,0.08892276284872591,2.185187627156941,59.599998474121094,2.454529060896102,60.209999084472656,1.4285727260892338,60.7400016784668,0.08892276284872591
7897,2004-06-01,58.63000106811523,59.16999816894531,58.27000045776367,59.040000915527344,589200.0,-0.006944441752274599,1.6865829703646766,1.3225905690096704,35.93497528512506,30.764967493998782,1.1954051293102381,2.067719765877044,3.4322265749455667,2.4633176593280908,17.794416270480568,0.8999977111816406,-1.9657032199174722,-1.7724987030029382,-4.231697748595138,0.6867003425892619,-3.0020982257990383,-0.5428991802068381,2.373998184204112,12.949667929084766,-25.14854535993966,1.2295995227961012,6,1.029998779296882,3.3449993133544993,4.609998703002937,4.079998016357429,2.9799995422363352,1,0.09176191318613247,2.282053288469815,59.040000915527344,2.185187627156941,59.599998474121094,2.454529060896102,60.209999084472656,0.09176191318613247
7898,2004-06-02,58.95000076293945,59.25,58.52000045776367,58.97999954223633,620400.0,0.005457951372923597,1.5614032739489498,0.07316778161315107,39.22481858022393,32.31727414616292,0.7470307553410436,1.4943364426083647,3.1006351910738204,2.1834395971935123,18.426859702845327,0.7299995422363281,-1.7768346279663731,-1.2429990768432617,-3.417706777732782,0.9317086240462586,-2.3303529272880255,-0.15564522639849798,1.9446385375976618,31.192670182720473,-7.56363389729788,1.0873538504447617,6,0.7099990844726562,3.0249996185302734,4.295000076293945,3.7649993896484375,2.75,2,0.08549619763017668,1.6865829703646766,58.63000106811523,2.282053288469815,59.040000915527344,2.185187627156941,59.599998474121094,0.08549619763017668
7899,2004-06-03,59.290000915527344,59.7599983215332,58.599998474121094,58.9000015258789,785700.0,0.00576760217451322,-1.3434210323515359,-13.00050864699922,43.22291207184502,35.65409461929012,0.3287276978317024,0.9170339802194363,2.750176092682267,1.901912633057691,19.507797498044283,1.1599998474121094,-1.545024687745773,-0.722498893737793,-2.5172499090926053,1.0722521216170193,-1.6198744014152027,0.17487661393961673,1.4996528312988318,49.03853031311725,8.437772025001657,0.8973755076774076,6,0.3699989318847656,2.234998703002937,4.129999160766602,3.5999984741210938,2.4199981689453125,3,0.07168156408118675,1.5614032739489498,58.95000076293945,1.6865829703646766,58.63000106811523,2.282053288469815,59.040000915527344,0.07168156408118675
7900,2004-06-04,59.61999893188477,59.849998474121094,58.86999893188477,59.45000076293945,544400.0,0.005565829166162217,2.1111232213139344,0.4358934230603804,47.128134484072156,38.12456113736563,0.10019058302374617,0.36639454469651156,2.421720023850689,1.632900358876789,20.896611855851518,0.979999542236321,-1.406768362317294,-0.24050083160399538,-1.5369001724702542,1.0558985092622635,-0.8887005020371248,0.40769883882913405,1.068868683378902,85.44304867125281,43.5233745908999,0.6481996704331309,6,0.040000915527336645,1.8150005340576172,3.8000011444091726,3.2700004577636648,1.5800018310546804,4,0.04864142196970045,-1.3434210323515359,59.290000915527344,1.5614032739489498,58.95000076293945,1.6865829703646766,58.63000106811523,0.04864142196970045
7901,2004-06-07,60.040000915527344,60.41999816894531,59.459999084472656,59.61999893188477,324400.0,0.007044649298340699,-1.5945862351600881,2.4706265146753776,52.01151204999882,40.834072517775084,-0.3276125926778448,-0.16193349615291197,1.9878623143706022,1.2817356801906001,21.398913122905185,0.9599990844726562,-1.2671664287914126,0.24300117492676065,-0.8652087739140057,1.351211123767527,-0.31110379949362255,0.7971061493471439,0.5521120134363287,82.32569032786914,37.67170431720183,0.5541049744203822,6,-0.3800010681152344,1.3399982452392578,3.3799991607666016,2.8499984741210938,1.5,0,0.04696868174255675,2.1111232213139344,59.61999893188477,-1.3434210323515359,59.290000915527344,1.5614032739489498,58.95000076293945,0.04696868174255675
7902,2004-06-08,60.66999816894531,60.72999954223633,60.0,60.0,331500.0,0.010492958757684523,-1.1791090664783985,1.5952262013969263,52.82484338454261,42.76519246931575,-0.958025399910639,-0.7741267842761701,1.362972279563465,0.7073741457088047,20.52871388572412,0.7299995422363281,-0.9171884740048526,0.836498451232913,-0.3376661331913198,2.0106630356571458,0.2494161590207966,1.4235807434450294,-2.3999977111816406,97.28500460870856,52.25049534789899,0.5870822922121146,6,-1.1699981689453125,0.5900020599365234,2.795001983642578,2.220001220703125,0.8600006103515696,1,0.01829570865093144,-1.5945862351600881,60.040000915527344,2.1111232213139344,59.61999893188477,-1.3434210323515359,59.290000915527344,0.01829570865093144
7903,2004-06-09,60.22999954223633,60.86999893188477,60.1500015258789,60.599998474121094,309300.0,-0.007252326355503436,-1.7169971569438753,-0.5522387209911408,51.51516106862047,44.698925899256295,-0.6682523666168763,-0.3629768926133181,1.7879188628911962,1.194627861758761,19.561477813386293,0.7199974060058736,-0.7270562034848567,0.4029998779296875,-0.7602813837800468,1.5662811396394218,-0.17864075292518322,0.9846405087845582,-1.9107991027832014,71.80619997412033,24.965970385499368,0.5816406308548676,6,-0.6599998474121094,0.7800006866455078,3.2950010299682617,2.6599998474121094,1.4599990844726491,2,0.022912187923021854,-1.1791090664783985,60.66999816894531,-1.5945862351600881,60.040000915527344,2.1111232213139344,59.61999893188477,0.022912187923021854
7904,2004-06-10,60.0099983215332,60.5099983215332,59.95000076293945,60.25,237300.0,-0.0036526850801127386,-2.111125239745261,0.6486550575814749,57.450058802606634,46.88969426296494,-0.5359674525676255,-0.17809734560653823,1.9825864362061054,1.456454130689366,18.191366732094437,0.55999755859375,-0.5750613312455926,0.1994987487792983,-0.9423081841963779,1.3413056817549744,-0.3714047177085362,0.7704022152671328,-1.588765942382814,56.99996948242152,4.535403390025422,0.5709034664878363,6,-0.4399986267089844,0.6850013732910156,3.795001983642578,2.8800010681152344,1.0500030517578196,3,0.028162014475508368,-1.7169971569438753,60.22999954223633,-1.1791090664783985,60.66999816894531,-1.5945862351600881,60.040000915527344,0.028162014475508368
7905,2004-06-14,60.099998474121094,60.4900016784668,59.95000076293945,60.4000015258789,271900.0,0.0014997526263151872,1.2499880791544147,1.2500039736151656,51.993063466111614,47.922831021460695,-0.611935445766413,-0.2900571797235827,1.8635852797378902,1.4184879644717086,17.21321939650745,0.5400009155273438,-0.5328336486471628,0.2939989089965849,-0.8422061941961232,1.430204012189293,-0.27410364259976916,0.8621014605929389,-1.5808154328613284,45.390032546675705,-7.735064024433761,0.5681025515963538,6,-0.529998779296875,0.5150012969970703,3.6700010299682617,2.7900009155273438,-0.14999771118164062,0,0.026788696359864694,-2.111125239745261,60.0099983215332,-1.7169971569438753,60.22999954223633,-1.1791090664783985,60.66999816894531,0.026788696359864694
7906,2004-06-15,60.209999084472656,60.6500015258789,60.04999923706055,60.29999923706055,272900.0,0.001830293063966204,-1.926841522529948,0.2999974568943665,51.573428905262084,49.6604369792537,-0.6018046526892746,-0.4050743536597139,1.698506410791353,1.3535459680220399,15.720789485391034,0.6000022888183523,-0.4320618282290738,0.39399948120117045,-0.7532324071864593,1.5412313695888002,-0.1796164629926409,0.9676154253949818,-1.5967834075878926,28.260743369876884,-23.918985786446136,0.5736159441938142,6,-0.5149993896484375,0.35500144958496094,3.4525012969970703,2.6800003051757812,-0.049999237060546875,1,0.016442479546924682,1.2499880791544147,60.099998474121094,-2.111125239745261,60.0099983215332,-1.7169971569438753,60.22999954223633,0.016442479546924682
7907,2004-06-16,60.4000015258789,60.56000137329102,59.81000137329102,60.349998474121094,289500.0,0.0031556625858717435,3.054023960244808,-0.5555885220191641,46.73076824323674,50.49443138625513,-0.574772121711085,-0.5741056403747038,1.4486951257457221,1.2216608059643406,14.205940613800507,0.75,-0.32312330881208595,0.5520017623901268,-0.6239960602186656,1.7279995849989191,-0.03599714891426942,1.140000673694523,-1.6965145187941317,55.66051995163107,7.337372799409444,0.5879989113043963,6,-0.6650028228759695,-0.7400016784667898,3.0149993896484446,2.4899978637695384,-0.40999984741210227,2,0.01887416160345623,-1.926841522529948,60.209999084472656,1.2499880791544147,60.099998474121094,-2.111125239745261,60.0099983215332,0.01887416160345623
7908,2004-06-17,60.88000106811523,60.90999984741211,60.349998474121094,60.38000106811523,318600.0,0.007947012087916372,1.000013623978151,9.99938968568955,56.50487651856492,51.97020521366845,-0.8406095770449795,-1.0604311566826041,0.9032375708593534,0.8124207105924981,13.60212170217127,0.5600013732910156,-0.20166509918126252,1.0015012741088825,-0.24980951178586963,2.2528120600036345,0.37584588116150286,1.627156667056262,-2.0898535840384582,97.27283446271582,48.32044472676297,0.6256553929473773,6,-0.9900016784667898,-1.220001220703118,1.3949985504150462,1.6199989318847727,-1.0,3,0.010676703347202832,3.054023960244808,60.4000015258789,-1.926841522529948,60.209999084472656,1.2499880791544147,60.099998474121094,0.010676703347202832
7909,2004-06-18,61.099998474121094,61.29999923706055,60.290000915527344,60.5,319300.0,0.0036136235569332875,1.0199966430664062,1.1999969482421875,65.75632070421312,54.040003682572994,-0.8681540080488546,-1.2591381878540915,0.6363973227913817,0.6632642878129147,13.036187609263536,1.0099983215332031,0.023399124638416424,1.1669986724853487,-0.19819349751600157,2.532190842486699,0.4844025874846736,1.8495947574860239,-2.1826598482442066,86.57711075950981,33.42480022300877,0.6825960850006734,6,-0.7199993133544922,-1.3149986267089844,1.1300010681152344,1.4000015258789062,-0.049999237060546875,4,0.009656303884161055,1.000013623978151,60.88000106811523,3.054023960244808,60.4000015258789,-1.926841522529948,60.209999084472656,0.009656303884161055
7910,2004-06-21,61.9000015258789,62.349998474121094,60.79999923706055,61.0,507900.0,0.013093339962956696,-1.3846086129793302,1.500006357844933,78.60000610351551,56.99428079963041,-1.4647623498393472,-1.932996937955835,-0.18438730861378616,-0.12679024099887926,12.24540643957491,1.5499992370605469,0.2433920486079515,1.8240016937255774,0.2669816324729126,3.381021754978242,1.0454916630992486,2.6025117243519063,-2.792050051107317,82.28356449323758,23.01123545101676,0.7785100306263307,6,-0.8200016021728445,-1.5900020599365163,0.24249839782715554,0.539999008178718,-1.140003204345696,0,-0.013570276767064238,1.0199966430664062,61.099998474121094,1.000013623978151,60.88000106811523,3.054023960244808,60.4000015258789,-0.013570276767064238
7911,2004-06-22,62.599998474121094,62.72999954223633,61.849998474121094,62.099998474121094,418500.0,0.011308512616910793,1.3157857752346533,0.5555546136565974,87.52362553641957,60.849701038727844,-1.9706723407767797,-2.548653328854364,-0.8710251964974631,-0.780094281717723,11.867213970931608,0.8800010681152344,0.4452135170129097,2.387498664855954,0.4696617590717267,4.305335570640182,1.4285802119638404,3.346417117748068,-3.167842299414559,95.54790583440021,29.159615152705157,0.9589184528921146,6,-1.3299980163574219,-2.0999984741210938,-0.5174980163574219,-0.15999794006347656,-1.779998779296875,1,-0.0423322328398642,-1.3846086129793302,61.9000015258789,1.0199966430664062,61.099998474121094,1.000013623978151,60.88000106811523,-0.0423322328398642
7912,2004-06-23,63.2599983215332,63.36999893188477,62.22000122070313,62.599998474121094,414900.0,0.010543128809898494,1.613627989440195,1.3199996948242188,88.27708402501575,64.93435914499399,-2.486082708036477,-3.113914479357078,-1.5271297996834292,-1.402661371122072,11.98088594239859,1.1499977111816406,0.6270455794669658,2.885998535156247,0.5372804932925206,5.234716577019974,1.7116395142243803,4.060357556088114,-3.432100942723096,96.42854931180565,24.53122515614257,1.1743590209318635,6,-1.6699981689453054,-2.4399986267089844,-1.3024978637695312,-0.8199977874755859,-2.6899986267089844,2,-0.04900408720159388,1.3157857752346533,62.599998474121094,-1.3846086129793302,61.9000015258789,1.0199966430664062,61.099998474121094,-0.04900408720159388
7913,2004-06-24,62.81000137329102,63.4000015258789,62.77999877929688,63.1500015258789,278100.0,-0.007113451789153902,-2.0999723438141134,-0.5151518654451711,80.66205668220691,67.51347002050514,-1.8233726480270036,-2.636037990742871,-1.0693597210169443,-0.9519573892249227,12.467917674489426,0.620002746582017,0.7425161361985033,2.3325016021728615,-0.2544764967494402,4.919479701095163,1.0390125527117107,3.6259906516340124,-2.486209777050462,81.02893772354653,5.982356552763946,1.2934890494611526,6,-1.2049999237060618,-1.9750003814697337,-1.0100011825561594,-0.37000083923340554,-2.1100006103515696,3,-0.04489730350528831,1.613627989440195,63.2599983215332,1.3157857752346533,62.599998474121094,-1.3846086129793302,61.9000015258789,-0.04489730350528831
7914,2004-06-25,63.52000045776367,63.52000045776367,62.70000076293945,62.7400016784668,451400.0,0.01130391767153438,1.1025666105872687,-2.2941130271854115,81.86278298593803,70.8323277449303,-2.21617191337738,-3.252081425646793,-1.789932569124737,-1.6401884524844945,12.998570314941333,0.8199996948242188,0.8336208791985769,2.877000617980954,-0.04033821468523513,5.7943394506471435,1.4183312016478595,4.335670034314049,-2.7040152727809783,100.0,25.18337732455923,1.4586694163330935,6,-1.8549995422363281,-2.625,-1.760000228881836,-1.0799999237060547,-3.2900009155273438,4,-0.05730477587242444,-2.0999723438141134,62.81000137329102,1.613627989440195,63.2599983215332,1.3157857752346533,62.599998474121094,-0.05730477587242444
7915,2004-06-28,64.40000152587889,64.40000152587889,63.52000045776367,63.52000045776367,737800.0,0.013853920997692004,1.0,1.1282082632340675,83.13073292109834,74.33869485780099,-2.706712323379854,-3.956913276933811,-2.6717892660378624,-2.5130422787579505,13.438859763305889,0.8800010681152202,1.0064580369140472,3.517001533508285,0.19873244723112293,6.835270619785447,1.8578669903697076,5.176136076646863,-3.0972935917956192,100.0,25.053687359559248,1.65913454313858,6,-2.295000076293931,-3.06500053405761,-2.6650009155273295,-1.9600009918212749,-3.63000106811522,0,-0.052018667848511724,1.1025666105872687,63.52000045776367,-2.0999723438141134,62.81000137329102,1.613627989440195,63.2599983215332,-0.052018667848511724
7916,2004-06-29,64.29000091552734,64.48000335693361,64.09999847412111,64.40000152587889,446600.0,-0.001708083971199037,1.8148064424975845,-0.12500054185973522,79.86802149324706,78.02061188557991,-2.187096972968895,-3.6189760366656287,-2.5859154581387216,-2.3998146620599385,13.688651731087113,0.3800048828125,1.1690026329351397,3.144500923156741,-0.38387147351636486,6.672873319829854,1.3803147248201881,4.908687121493294,-2.3678342630849443,91.59282027391465,18.667825355051335,1.764186198336555,6,-1.904998779296868,-2.914999008178704,-3.1400012969970703,-1.970001220703125,-4.650001525878906,1,-0.05490749018081864,1.0,64.40000152587889,1.1025666105872687,63.52000045776367,-2.0999723438141134,62.81000137329102,-0.05490749018081864
7917,2004-06-30,64.01000213623047,64.33999633789061,63.83000183105469,64.23999786376953,518800.0,-0.004355246155071213,1.372107877927699,2.0908586489113534,82.03393271517996,80.85717368520379,-1.4987805009267632,-3.0727991325555735,-2.332182539537058,-2.1269662140682684,13.46291319636733,0.5099945068359233,1.3885081523639968,2.5955020904541044,-0.9456878084424574,6.136691989350666,0.8249071410058235,4.366097039902385,-1.5762681428898304,73.5954755184653,0.5071097481941962,1.7705949494482813,6,-1.624999999999993,-2.635000228881829,-2.8600025177001953,-1.69000244140625,-5.200000762939446,2,-0.049835999608577874,1.8148064424975845,64.29000091552734,1.0,64.40000152587889,1.1025666105872687,63.52000045776367,-0.049835999608577874
7918,2004-07-01,63.9900016784668,64.23999786376953,63.6500015258789,64.01999664306639,471800.0,-0.00031245832051540745,1.510636570974082,0.1304153121474868,84.91232884046552,82.98561903367629,-1.1077220896543167,-2.799380204819343,-2.2944112040326132,-2.0992958220902835,13.223820372838535,0.5899963378906321,1.6291427305991135,2.3235015869140625,-1.1965012393014405,5.8435044131295655,0.563500173806311,4.083503000021814,-1.1470138124075646,72.47185593323803,-2.542049576314639,1.76000141310775,7,-1.3500003814697195,-2.614999771118157,-2.8400020599365234,-1.6700019836425781,-5.430000305175774,3,-0.053445880511571175,1.372107877927699,64.01000213623047,1.8148064424975845,64.29000091552734,1.0,64.40000152587889,-0.053445880511571175
7919,2004-07-02,63.540000915527344,64.16999816894531,63.29999923706055,64.06999969482422,299100.0,-0.0070323605428327385,1.3835726677954057,17.669591758879033,78.38286986211709,82.96149278463203,-0.3075506844920284,-2.12352922149897,-1.8489107214396086,-1.6385755130442163,13.371254427528074,0.8699989318847656,1.904751769717052,1.6610008239746108,-1.7668610694685185,5.08886271741774,-0.0529301227469503,3.374931770696172,-0.36960995129323493,20.33905428165921,-56.00871639768567,1.7139309467215642,7,-0.3749999999999929,-2.164999008178704,-2.3775014877319336,-1.220001220703125,-4.459999084472656,4,-0.04469625608541461,1.510636570974082,63.9900016784668,1.372107877927699,64.01000213623047,1.8148064424975845,64.29000091552734,-0.04469625608541461
7920,2004-07-06,62.52000045776367,63.43999862670898,62.4900016784668,63.36000061035156,346100.0,-0.016052887048580655,-1.111109698256663,1.584909598664133,66.57103466997394,80.63342713280473,0.9047941788960259,-0.9224213018113119,-0.9062854756908223,-0.6144762803808774,13.257672680087959,1.0499992370605469,2.0813793229562947,0.4960002899169922,-2.7710898784797138,3.763090458313698,-1.1375447942813608,2.129545374115345,1.960002899169936,1.507475075095788,-77.58013627670192,1.6335450841983539,7,0.8300018310547017,-1.144998550415032,-1.3575010299682617,-0.20000076293945312,-3.1000022888183594,1,-0.036628293326299466,1.3835726677954057,63.540000915527344,1.510636570974082,63.9900016784668,1.372107877927699,64.01000213623047,-0.036628293326299466
7921,2004-07-07,62.86000061035156,63.0099983215332,62.31000137329102,62.77000045776367,348000.0,0.005438262157684726,2.589768670220534,-0.10714301933233727,67.27528631680025,78.2998940541141,0.6767180190512647,-1.0965421001880884,-1.3390362730579426,-0.9384593470429508,13.678797631733964,0.6999969482421804,2.217662057129857,0.695000457763669,-2.452795599723885,3.842796515251216,-0.8788975709801079,2.268898486507446,1.58020271301271,27.09362568143246,-52.68712352329669,1.573898028743775,7,0.5350017547607564,-1.4849987030029226,-1.6975011825561523,-0.5400009155273438,-3.5900001525878906,2,-0.03324849080965042,-1.111109698256663,62.52000045776367,1.3835726677954057,63.540000915527344,1.510636570974082,63.9900016784668,-0.03324849080965042
7922,2004-07-08,61.77999877929688,62.95000076293945,61.72999954223633,62.790000915527344,279000.0,-0.01718106618784898,-1.198199188947694,-11.222226931716955,55.82900267868935,75.54066583150106,1.703885954474309,0.07471253689957535,-0.36366802707325263,0.1586272497037413,14.208832012758899,1.220001220703125,2.195793306264143,-0.4405014038085895,-3.5156149285038865,2.6346121208867075,-1.978058166156238,1.097055358539059,2.574996466064455,1.9920028085920205,-72.4541438895829,1.5375567623476494,7,1.325002670288086,-0.4049968719482422,-0.7224988937378001,0.4350013732910085,-2.4099998474121094,3,-0.03463903256607992,2.589768670220534,62.86000061035156,-1.111109698256663,62.52000045776367,1.3835726677954057,63.540000915527344,-0.03463903256607992
7923,2004-07-09,61.61000061035156,62.25,61.4000015258789,62.02999877929688,353900.0,-0.0027516699952134793,-1.0238147138964404,0.41583889170060595,53.324656179811065,72.3697628530425,1.8838724122913177,0.37249591796696535,-0.29953461383727387,0.3477691928403601,15.016668344349085,0.8499984741211009,2.048913351531901,-0.679499626159668,-3.6257883507475697,2.266789098428241,-2.152643988453619,0.7936447361342829,2.587494892822278,7.581203572874815,-62.631723936946955,1.4731443622939544,7,1.3300018310546875,-0.10999870300292258,-0.7925004959106445,0.36499977111816406,-1.0100021362304688,4,-0.04544715483398476,-1.198199188947694,61.77999877929688,2.589768670220534,62.86000061035156,-1.111109698256663,62.52000045776367,-0.04544715483398476
7924,2004-07-12,61.70000076293945,61.959999084472656,61.09000015258789,61.61000061035156,296100.0,0.0014608042800889898,1.85247049847724,-0.21428701180744414,48.563211933433536,68.5289271877464,1.6858396571187342,0.4380576824780249,-0.47751615903960953,0.2747564206742794,15.777146436164582,0.8699989318847656,1.8251637489573938,-0.673999595642087,-3.4362072240804764,2.0882080327963024,-2.0551034098612817,0.7071042185771077,2.27369522205079,25.957489635379716,-40.96350976796187,1.3811038142191958,7,1.0850009918212962,-0.15999984741210227,-0.8825006484985352,0.27499961853027344,-1.1599998474121094,0,-0.050891399527088765,-1.0238147138964404,61.61000061035156,-1.198199188947694,61.77999877929688,2.589768670220534,62.86000061035156,-0.050891399527088765
7925,2004-07-13,61.709999084472656,61.97999954223633,61.45000076293945,61.79999923706055,303100.0,0.00016204734861546832,1.3555461365659305,-1.0,42.90271239114108,64.42167062084576,1.4015215639678331,0.5848463663536592,-0.5526927886388648,0.2779842913754038,16.570212078170304,0.529998779296875,1.6748820673574798,-0.7445013046264677,-3.31484697831101,1.8258443690580748,-2.029674141468739,0.5406715322158036,1.9753273172773547,32.29164183137432,-29.727327761241767,1.2851728368422728,7,1.0049991607665945,-0.03499794006346235,-1.1174993515014648,0.2650012969970703,-1.1199989318847656,1,-0.04261865649710772,1.85247049847724,61.70000076293945,-1.0238147138964404,61.61000061035156,-1.198199188947694,61.77999877929688,-0.04261865649710772
7926,2004-07-14,61.20000076293945,62.1500015258789,61.1500015258789,61.52000045776367,308800.0,-0.008264435733260744,-3.7619255222523367,3.5555461365659307,33.16994115887093,58.9923382257003,1.594821007043599,1.2361964107660697,-0.14125571908471102,0.7915115858754405,17.70020799886928,1.0,1.4239558474156553,-1.303999710083005,-3.72620806436953,1.118208644203527,-2.5151038872262674,-0.09289553293974251,2.2257930138943465,5.914009368565265,-49.61454238159152,1.2111041771432647,7,1.4649982452392578,0.770000457763679,-0.652501106262207,0.7749996185302734,-0.970001220703125,2,-0.02908500934320324,1.3555461365659305,61.709999084472656,1.85247049847724,61.70000076293945,-1.0238147138964404,61.61000061035156,-0.02908500934320324
7927,2004-07-15,61.540000915527344,61.86999893188477,61.2599983215332,61.29999923706055,243600.0,0.005555557979564307,-2.812462002455729,-0.7500059604701619,39.43426944718598,53.93922051533591,0.9695652891702764,1.0392648279440095,-0.5517855283383994,0.4544985760264453,18.6230232592761,0.6699981689453196,1.0646447432620363,-1.0209995269775405,-3.283099011821932,1.2410999578668438,-2.1520492693997326,0.11005021544465166,1.6522134988818635,38.79317432182237,-12.951676261839019,1.131049742422193,7,1.0899982452392578,0.6050014495849751,-1.0200014114379883,0.4349994659423828,-1.1399993896484446,3,-0.03688658472526807,-3.7619255222523367,61.20000076293945,1.3555461365659305,61.709999084472656,1.85247049847724,61.70000076293945,-0.03688658472526807
7928,2004-07-16,61.52999877929688,62.31000137329102,61.43000030517578,61.95000076293945,211400.0,-0.0001625306480608213,-1.8387180134007084,-1.7499960263847754,31.261759286199137,48.70354156245613,0.6637159452013819,1.1599301925065433,-0.6048568646499746,0.4621908308095044,19.70351193224491,0.8800010681152415,0.7319533779133209,-1.0635015487670856,-3.2410074884989015,1.1140043909647375,-2.1522545186329936,0.02525142109882239,1.451994208930195,36.06542511944405,-9.179920661196974,1.08875296986591,7,0.7350006103515554,0.6150035858154368,-1.1499986648559641,0.44500160217284446,-1.2899971008300852,4,-0.03510482513025648,-2.812462002455729,61.540000915527344,-3.7619255222523367,61.20000076293945,1.3555461365659305,61.709999084472656,-0.03510482513025648
7929,2004-07-19,61.68999862670898,62.06000137329102,61.36999893188477,61.52999877929688,189200.0,0.002600355120857323,-1.8750129143521026,-0.3809502184357725,20.47927223224592,43.582234624930805,0.23880937271697178,1.1029466659501423,-0.8196343785716209,0.2975946618679899,20.42940093221702,0.69000244140625,0.38768107668978047,-0.933001708984385,-3.0401644352493875,1.1741610172806247,-1.9865830721168862,0.12057965414811633,1.102795077954184,46.55148033293047,7.892165131859464,1.0535813631325033,7,0.3600006103515696,0.45500373840334163,-1.39999866485595,0.2850017547607493,-0.9499969482421804,0,-0.017668992978644105,-1.8387180134007084,61.52999877929688,-2.812462002455729,61.540000915527344,-3.7619255222523367,61.20000076293945,-0.017668992978644105
7930,2004-07-20,61.06000137329102,61.09000015258789,59.61999893188477,61.0,908400.0,-0.01021230778801141,23.500238420701155,0.37500894070532054,18.395287987428503,38.15112369944506,0.7151298870709013,1.7568617781558444,-0.24512765643640932,0.9194451723846839,20.76459926342678,2.0699996948242045,-0.011201475470485889,-1.5209989547729421,-3.7203097822690765,0.6783118727231852,-2.6206543685210093,-0.4213435410248749,1.5625129761646122,53.53164068704195,20.677103655634063,1.0996554137480652,7,0.22499847412108664,0.9899997711181712,-0.927501678466804,0.9149990081787038,0.43000030517577414,1,-0.008516220865843915,-1.8750129143521026,61.68999862670898,-1.8387180134007084,61.52999877929688,-2.812462002455729,61.540000915527344,-0.008516220865843915
7931,2004-07-21,59.95000076293945,61.56999969482422,59.86000061035156,61.06000137329102,390300.0,-0.018178850071842723,-1.6511594897180675,-18.499586750586012,15.824896364155805,33.70622299783022,1.5298135761802314,2.801801724902262,0.8388611683053071,1.9997526352217534,20.58282965554949,1.7099990844726562,-0.4008858070712833,-2.498499679565427,-4.99254614599586,-0.004453213135001022,-3.7455229127806433,-1.2514764463502104,2.3122117364076757,12.267714927506372,-14.795830897597288,1.2470232332152138,7,1.0149993896484446,2.1000003814697408,0.14249897003173828,2.0249996185302734,2.270000457763679,2,0.010675552652270826,23.500238420701155,61.06000137329102,-1.8750129143521026,61.68999862670898,-1.8387180134007084,61.52999877929688,0.010675552652270826
7932,2004-07-22,60.15999984741211,60.38000106811523,59.43000030517578,59.95000076293945,312300.0,0.003502903783155098,1.923072408652929,-0.18918826036153566,18.760166826182754,29.865724180760402,1.1911093111217923,2.4745206082964515,0.6489202397108755,1.7566689495037906,20.013287848022188,0.950000762939446,-0.664879081530998,-2.13350067138672,-4.7949003260396665,0.5278989832662262,-3.46420049871319,-0.8028008440602505,1.785147023839535,25.347196927050504,3.861125197368512,1.330699827326472,7,0.7100009918212891,1.7950019836425852,-0.029999732971191406,1.8150005340576172,2.1100006103515625,3,0.0011635587600027364,-1.6511594897180675,59.95000076293945,23.500238420701155,61.06000137329102,-1.8750129143521026,61.68999862670898,0.0011635587600027364
7933,2004-07-23,59.9900016784668,60.1500015258789,59.38000106811523,60.0,340800.0,-0.0028257674430932633,3.9677228819297174,-0.04761126248864669,19.65809847927102,26.654044908075683,1.237255013018924,2.5533296797398677,0.8238747358713852,1.8847535253476408,19.404488322187674,0.7799987792968821,-0.9908334397275382,-2.162498855590819,-5.001556981069356,0.6765592698877256,-3.582027918330091,-0.7429697928515466,1.6030246735342288,22.76121421230795,1.0833711869301403,1.419529062739271,7,0.8549995422363281,1.9400005340576172,-0.29250240325927734,1.9849987030029297,1.8899993896484304,4,0.006834469677290844,1.923072408652929,60.15999984741211,-1.6511594897180675,59.95000076293945,23.500238420701155,61.06000137329102,0.006834469677290844
7934,2004-07-26,59.88000106811523,60.209999084472656,59.47999954223633,60.0,392200.0,-0.001833649062741305,1.703716524085704,12.001907668829402,23.279330342319057,24.473669124873233,1.186737049599337,2.505085543479808,0.9383004186449782,1.9412370636190772,18.64045848792598,0.7299995422363281,-1.1619762602026356,-2.0904994964599695,-5.0255117511751095,0.8445127582551635,-3.558005623817536,-0.622993369102403,1.3589412384640696,22.83106454506651,-1.340436404979414,1.4675061273575676,7,0.9650001525878977,2.050001144409187,-0.10500144958495383,2.0949993133544993,2.270000457763672,0,0.006012034133767941,3.9677228819297174,59.9900016784668,1.923072408652929,60.15999984741211,-1.6511594897180675,59.95000076293945,0.006012034133767941
7935,2004-07-27,61.04999923706055,61.06000137329102,59.9000015258789,59.95000076293945,342000.0,0.019539047229047535,1.0714232191878792,-9.166735543757603,34.3153932151194,24.600941575567504,-0.09691973696840961,1.1291368297160318,-0.20875022416998945,0.7389910868544831,16.82353818777293,1.1800003051757955,-1.2789700959922072,-0.7530012130737305,-3.4791564949403835,1.9731540687929225,-2.116078854007057,0.610076427859596,-1.6699981689453196,76.25567197066695,50.286987769842575,1.3630776409333252,7,-0.20499801635742188,0.8800029754638672,-0.9674997329711914,0.9250011444091797,1.1300010681152344,1,-0.005077765150987346,1.703716524085704,59.88000106811523,3.9677228819297174,59.9900016784668,1.923072408652929,60.15999984741211,-0.005077765150987346
7936,2004-07-28,60.7599983215332,61.0099983215332,59.86999893188477,61.0099983215332,257000.0,-0.004750219805920941,8.119995117187443,-0.22727304253740144,39.75901491794166,24.63702440565147,0.1386876164629669,1.2027866677163743,0.10710434542647818,0.9955288734360579,14.865097309334823,1.1800003051757741,-1.3742756828197358,-0.86650199890137,-3.3620250917832095,1.6290210939804766,-2.1142635453422898,0.3812595475395497,-1.3463972473144565,82.14267873442873,50.94590133451577,1.2477615464409217,7,0.08500289916992188,1.170003890991211,-0.06499862670898438,1.2150020599365234,1.970001220703125,2,0.012014538793607699,1.0714232191878792,61.04999923706055,1.703716524085704,59.88000106811523,3.9677228819297174,59.9900016784668,0.012014538793607699
7937,2004-07-29,60.81999969482422,61.04999923706055,60.41999816894531,60.790000915527344,216200.0,0.0009875144000743852,1.5714441416893732,-0.1199951171875,41.88909951121692,25.817839986209002,-0.038204053413146255,0.9397248881091116,0.08224637402018686,0.9022331966504922,13.187201142865476,0.6300010681152344,-1.434622524507759,-0.6470005035400419,-2.8967642447339017,1.602763237653818,-1.7718823741369718,0.477881367056888,-1.3734706146240256,85.71418840059734,49.401540339166175,1.1248818705969301,7,-0.09999847412109375,1.1100025177001953,0.06500053405761719,1.1550006866455078,2.0600013732910085,3,0.02301876903820599,8.119995117187443,60.7599983215332,1.0714232191878792,61.04999923706055,1.703716524085704,59.88000106811523,0.02301876903820599
7938,2004-07-30,60.56999969482422,60.9000015258789,60.349998474121094,60.75,214700.0,-0.004110489991029587,1.291663355320709,-6.000254323499491,38.76737376410887,27.849851267527107,0.06850321371844359,0.9701077516246812,0.3487679262512131,1.1296015015193888,11.711810481297011,0.5500030517578054,-1.3950354640695508,-0.7260004043579116,-2.6670298647759694,1.2150290560601462,-1.696515134566944,0.24451432585112087,-1.0912011687622112,68.98727148058339,30.06911941060111,0.9705147302090292,7,-0.09499931335449219,1.3600025177001953,0.6350002288818359,1.4050006866455078,3.0,4,0.028066712423720164,1.5714441416893732,60.81999969482422,8.119995117187443,60.7599983215332,1.0714232191878792,61.04999923706055,0.028066712423720164
7939,2004-08-02,60.70000076293945,60.83000183105469,59.75,60.45000076293945,205100.0,0.002146294680043459,3.235283557975676,-1.3888865341414827,40.19418669507071,30.271951123931796,-0.2421633237585965,0.6497445769969232,0.2455216011068586,0.9969748676357426,10.88089200065436,1.0800018310546875,-1.4307397042020256,-0.4539993286132784,-2.096364342931004,1.1883656857044471,-1.2751818357721447,0.3671831785455879,-1.189578179932866,72.51906618638377,31.409311583366218,0.8211825071588629,8,-0.22500038146972656,1.230001449584961,0.5200004577636719,1.2749996185302734,1.7999992370605469,0,0.019439872987550677,1.291663355320709,60.56999969482422,1.5714441416893732,60.81999969482422,8.119995117187443,60.7599983215332,0.019439872987550677
7940,2004-08-03,60.22999954223633,60.5099983215332,59.95000076293945,60.5099983215332,266400.0,-0.0077430183656618246,3.0,-1.1199951171875,40.50879545162723,33.01460657809529,0.10920469321413862,0.9901539042618737,0.7686384342158163,1.4695744074996213,11.06216428893115,0.75,-1.4395331442523656,-0.8095005035400362,-2.3680482956379976,0.7490472885579251,-1.5887743995890133,-0.0302266074910591,-0.688585383424055,36.923063379765075,-8.28185983102788,0.7792738960489798,8,-0.009998321533203125,1.700002670288086,1.0500011444091797,1.7450008392333984,1.779998779296875,1,0.031877834936660854,3.235283557975676,60.70000076293945,1.291663355320709,60.56999969482422,1.5714441416893732,60.81999969482422,0.031877834936660854
7941,2004-08-04,60.77000045776367,61.08000183105469,59.95000076293945,60.20000076293945,207100.0,0.008965647013639222,-1.1121521315963978,-2.035722070844687,42.74952675495783,35.68009101462585,-0.33776677200919636,0.30097852436894357,0.2623657072135188,0.9393300559432447,11.197531044125453,1.1300010681152344,-1.4095612827099941,-0.1649995803833022,-1.4690895826562027,1.1390904218895983,-0.8170445815197525,0.48704542075314805,-1.1982145546618241,76.69165815770454,29.408510647002274,0.6520450011364504,8,-0.5399990081787109,1.1600017547607422,0.9500007629394531,1.2049999237060547,1.4099998474121094,2,0.02320223526067089,3.0,60.22999954223633,3.235283557975676,60.70000076293945,1.291663355320709,60.56999969482422,0.02320223526067089
7942,2004-08-05,59.63999938964844,60.77999877929688,59.54999923706055,60.72000122070313,229500.0,-0.01859471876918295,1.050004450491449,-1.8947410689189133,35.30327138455105,37.418443559656964,0.7942377516279464,1.3306595315966518,1.408501592441354,2.0636742122968172,12.1538825672411,1.2299995422363352,-1.332193941945988,-1.1880006790161133,-2.550051371659258,0.17405001362703132,-1.869026025337682,-0.5069753326945445,1.44000244140625,5.88235294117647,-41.0509208505952,0.6810253463215712,8,0.6400012969970703,2.219999313354478,2.2400026321411204,2.335000991821289,2.9900016784667898,3,0.05181086827985815,-1.1121521315963978,60.77000045776367,3.0,60.22999954223633,3.235283557975676,60.70000076293945,0.05181086827985815
7943,2004-08-06,58.81000137329102,59.6500015258789,58.5099983215332,59.6500015258789,373900.0,-0.013916801221521724,1.714292850622869,0.7777766004040564,29.71832484249606,38.133887393009964,1.6083895063857412,2.044980325697118,2.222433423978053,2.8922327587316943,13.193198441878963,1.140003204345696,-1.1384992552266127,-1.8779987335204993,-3.4595309037023085,-0.29646656333869004,-2.6687648186114004,-1.0872326484295982,2.2700004577636648,11.673254555737083,-33.84976352977288,0.7907660850909028,8,0.9849987030029226,2.5649967193603445,3.070000648498535,3.164999008178704,4.090000152587876,4,0.06920591055576186,1.050004450491449,59.63999938964844,-1.1121521315963978,60.77000045776367,3.0,60.22999954223633,0.06920591055576186
7944,2004-08-09,58.56000137329102,59.04999923706055,58.56000137329102,58.68000030517578,164700.0,-0.0042509776256107745,-7.166703754332159,0.14285584534129578,31.398812902757072,37.809822913858596,1.8455341999585144,2.1583369722115364,2.4702171491952143,3.1401233433862146,13.967979016537438,0.48999786376952414,-0.975676123835683,-1.9709987640380788,-3.7416461329421153,-0.20035139513404232,-2.856322448490097,-1.0856750795860606,2.4172003173828074,1.945641380354761,-40.80605083584276,0.8853236844520188,8,1.2349987030029226,2.779996871948235,3.447500228881836,3.414999008178704,4.3199996948242045,0,0.08555324801987174,1.714292850622869,58.81000137329102,1.050004450491449,59.63999938964844,-1.1121521315963978,60.77000045776367,0.08555324801987174
7945,2004-08-10,59.08000183105469,59.09000015258789,58.31999969482422,58.56999969482422,311100.0,0.008879789029527574,1.9056687971440087,-4.250055631497216,42.903761987824076,38.159239254956645,1.136184247333162,1.5085451233700269,1.9736623241618219,2.617662684846806,14.880783086692267,0.7700004577636719,-0.8001637350861586,-1.3194984436035142,-3.111978395107279,0.4729815079002506,-2.2157384193553966,-0.4232584678516318,1.798511724853519,27.536287970720842,-18.283601570627027,0.8962399757518831,8,0.6199989318847656,1.799997329711914,3.189999580383308,2.894998550415039,4.289997100830085,1,0.0578875772334122,-7.166703754332159,58.56000137329102,1.714292850622869,58.81000137329102,1.050004450491449,59.63999938964844,0.0578875772334122
7946,2004-08-11,59.41999816894531,59.58000183105469,58.56999969482422,59.08000183105469,219400.0,0.005754846434549599,2.060595551856476,0.6666566936436938,44.089441877952815,38.40372174014952,0.654999768754152,1.0839317593739324,1.6795989614198774,2.2562413060106223,15.28387924736564,1.0100021362304688,-0.6583039209880184,-0.8905019760131836,-2.6923652613349702,0.911361309308603,-1.791433618674077,0.010429666647709723,1.305004555297856,44.71540176840734,-3.541544353258864,0.9009316426608929,8,0.2800025939941406,1.2450008392333984,2.942503929138198,2.555002212524414,4.290000915527344,2,0.04358802141366436,1.9056687971440087,59.08000183105469,-7.166703754332159,58.56000137329102,1.714292850622869,58.81000137329102,0.04358802141366436
7947,2004-08-12,59.27000045776367,59.43000030517578,58.72000122070313,59.20000076293945,431100.0,-0.002524364116524569,2.641026644234871,0.2058836729198456,44.23075747442502,39.01076437462909,0.6280547706075481,1.1121685419998641,1.887951242416925,2.386917677552873,15.708759225445784,0.7099990844726491,-0.6600615810765547,-0.926999664306642,-2.688291117549589,0.8342917889363051,-1.8076453909281156,-0.04635393768516849,1.3107020847143573,71.42853045443633,19.12257448702539,0.8806457266214728,8,0.43000030517578125,1.364999771118164,3.115001678466811,2.7049999237060547,4.380001068115227,3,0.049097348151461606,2.060595551856476,59.41999816894531,1.9056687971440087,59.08000183105469,-7.166703754332159,58.56000137329102,0.049097348151461606
7948,2004-08-13,59.36999893188477,59.52000045776367,58.88999938964844,59.27000045776367,256300.0,0.001687168438481157,2.149993324305251,1.4285558583107283,45.906882134958444,39.6455083123944,0.37988415245005314,0.8875566825546244,1.838356349021673,2.279319856959482,16.691613972481324,0.6300010681152344,-0.6946857804645461,-0.7190011978149329,-2.399162004772748,0.9611596091428822,-1.5590816012938404,0.12107920566397468,1.0750614397340286,83.33313149784193,26.171114727404756,0.8400804034789059,8,0.3300018310546804,0.9450016021728445,2.8700027465820312,2.605001449584954,4.180000305175774,4,0.05490992411791451,2.641026644234871,59.27000045776367,2.060595551856476,59.41999816894531,1.9056687971440087,59.08000183105469,0.05490992411791451
7949,2004-08-16,60.599998474121094,60.9000015258789,59.36999893188477,59.36999893188477,362600.0,0.020717526770507533,-1.4878100218027144,12.300183108261816,46.422885768261565,40.3026294586871,-0.967539617578403,-0.45143522274767633,0.6631314042099845,1.0475188043836852,17.264649635586952,1.5300025939941264,-0.7253628969422863,0.5654983520507812,-0.9595545171497619,2.0905512212513244,-0.1970280825494939,1.3280247866510564,-2.279998779296875,88.37198299060249,32.236163475403295,0.762526434600273,8,-0.8999977111816406,-0.28499794006347656,1.6200037002563477,1.3750019073486328,3.270000457763679,0,0.03795384669423729,2.149993324305251,59.36999893188477,2.641026644234871,59.27000045776367,2.060595551856476,59.41999816894531,0.03795384669423729
7950,2004-08-17,60.540000915527344,60.959999084472656,60.38000106811523,60.61000061035156,235900.0,-0.000990058747598388,-1.974353456707937,-0.05691034217537102,48.1848380105389,40.90655293152945,-0.9598862365790168,-0.4557592621502593,0.7676972668837365,1.109499173250228,16.196848435803705,0.579998016357429,-0.7223356435429338,0.5315008163452148,-0.9366052258556437,1.9996068585460733,-0.2025522047552144,1.265553837445644,-2.168401184082029,82.42685036806252,28.35877445724634,0.7340530211004299,8,-0.9000015258789062,-0.22500038146972656,1.6225004196167063,1.4349994659423828,2.6399993896484375,1,0.038652132758519864,-1.4878100218027144,60.599998474121094,2.149993324305251,59.36999893188477,2.641026644234871,59.27000045776367,0.038652132758519864
7951,2004-08-18,60.59000015258789,60.70000076293945,60.209999084472656,60.5099983215332,282300.0,0.0008258876165250228,2.2666446264177815,-1.1428882833787466,48.099174700136004,42.328319966594435,-1.160100631688998,-0.47996078950232146,0.7502262404792575,1.0517342987184577,15.611138059031449,0.4900016784667969,-0.7395801260428811,0.5495000839233413,-0.9409666813113944,2.039966849158077,-0.195733298694023,1.2947334665407055,-2.114864447021482,83.48217478823295,32.03669254784844,0.7452333826173673,8,-0.9500007629394531,-0.27499961853027344,1.6049995422363281,0.9349994659423899,2.6599998474121094,2,0.04588213850958622,-1.974353456707937,60.540000915527344,-1.4878100218027144,60.599998474121094,2.149993324305251,59.36999893188477,0.04588213850958622
7952,2004-08-19,60.22999954223633,60.5,60.0,60.5,158500.0,-0.005941584575754222,2.703697424377287,-3.3749284760633227,47.24025501531144,44.27520109690726,-0.7907645625100983,-0.1206319540202827,1.1189326824321881,1.4077048752990748,14.616723275197883,0.5900001525878906,-0.7365836467158147,0.18599948883056783,-1.3059768022381917,1.6779757798993273,-0.5599886567038084,0.931987634364944,-1.6554693015136692,64.73431643194911,14.867143293435888,0.7459881455343794,8,-0.5900001525878906,0.08500099182128906,2.08750057220459,1.2049999237060618,2.4300003051757812,3,0.05777850852872701,2.2666446264177815,60.59000015258789,-1.974353456707937,60.540000915527344,-1.4878100218027144,60.599998474121094,0.05777850852872701
7953,2004-08-20,60.4000015258789,60.56000137329102,59.88000106811523,60.25,287200.0,0.0028225466534057553,1.8936108044931876,-0.5555602650503417,47.580648634613674,46.07318284489132,-0.7951218888804945,-0.2723040334739224,0.9739761046938185,1.2271159789474027,13.577413266514837,0.6800003051757955,-0.7876687097493829,0.3355014801025291,-1.1645956523625074,1.8355986125675656,-0.4145470861299856,1.0855500463350438,-1.730052531406237,64.7800311413615,17.043772260839745,0.7500485662325178,8,-0.7600021362304616,-0.08500099182128196,1.987499237060561,0.9799976348877024,3.4300003051757884,4,0.05380794566052294,2.703697424377287,60.22999954223633,2.2666446264177815,60.59000015258789,-1.974353456707937,60.540000915527344,0.05380794566052294
7954,2004-08-23,60.2400016784668,60.59000015258789,60.040000915527344,60.5,189900.0,-0.0026490040293053463,1.5000043348967862,-1.7333045114694885,50.08490789662868,46.87108794586961,-0.41544076643912575,-0.08848780546094304,1.164770909813491,1.3718185441075406,12.549774212749643,0.5499992370605469,-0.6903491515388254,0.15750160217285014,-1.3419133792387896,1.65691658358449,-0.5922058885329733,0.9072090928786736,-1.4784506803941326,33.333451071119946,-15.11913692055554,0.7497074907058203,8,-0.4750022888183594,-0.05000114440917969,1.9649991989135813,1.135000228881843,4.469997406005859,0,0.05494683709109083,1.8936108044931876,60.4000015258789,2.703697424377287,60.22999954223633,2.2666446264177815,60.59000015258789,0.05494683709109083
7955,2004-08-24,60.7400016784668,60.93000030517578,60.22000122070313,60.22000122070313,217300.0,0.008300132570858265,-1.7307633055790372,-2.00001467200725,49.743599775682405,47.49932771228401,-0.7322061786915981,-0.6460248544494647,0.6991094187053335,0.8571977509539437,12.558489626563802,0.7099990844726491,-0.4460361047248398,0.6730014801025419,-0.7902763053213917,2.1362792655264755,-0.05863741260942845,1.4046403728145123,-1.8905127569381364,81.90487954630512,35.494906551874124,0.7316388927119668,8,-0.9000015258789062,-0.7950019836425781,1.357499122619636,0.635000228881843,5.039997100830092,1,0.05153106959046405,1.5000043348967862,60.2400016784668,1.8936108044931876,60.4000015258789,2.703697424377287,60.22999954223633,0.05153106959046405
7956,2004-08-25,61.4900016784668,61.7599983215332,60.45000076293945,60.81999969482422,168300.0,0.012347711216246005,1.1652936855479157,1.2884642189047604,66.9104730024235,50.01929610428383,-1.2937485555041732,-1.4108665685478172,-0.01067521220645773,0.08353697535613236,12.866602008578251,1.30999755859375,-0.167382477796572,1.3865013122558594,-0.18218271455391033,2.955185339065629,0.602159298850971,2.170843325660748,-2.5560923504203785,85.63845545116983,32.69329218351518,0.7843420134048856,8,-1.1650028228759766,-1.450002670288086,0.17749881744385476,-0.11499977111815696,3.4299964904785156,2,0.027484120679424295,-1.7307633055790372,60.7400016784668,1.5000043348967862,60.2400016784668,1.8936108044931876,60.4000015258789,0.027484120679424295
7957,2004-08-26,62.22000122070313,62.2599983215332,61.45000076293945,61.4900016784668,272800.0,0.011871841312568687,1.0000094190783433,1.0895483297938469,81.75051555326351,54.00192203965107,-1.7447647483788629,-2.1403400968132473,-0.6972728568158004,-0.6689927312621577,13.4125501840318,0.80999755859375,0.010611462596024523,2.0465007781982507,0.2367691987185978,3.8562323576779036,1.1416349884584278,2.9513665679380736,-3.116526553047507,98.31944760555375,38.49495895531888,0.9048657897398253,8,-1.4050025939941477,-1.9300022125244212,-0.7125005722045827,-0.8449993133544922,2.779998779296868,3,0.01655414270474398,1.1652936855479157,61.4900016784668,-1.7307633055790372,60.7400016784668,1.5000043348967862,60.2400016784668,0.01655414270474398
7958,2004-08-27,62.27000045776367,62.4900016784668,62.02999877929688,62.27999877929688,150000.0,0.0008035878508454442,1.139527869201461,-0.013696339456022978,85.8801341713386,58.386060751104075,-1.4976300317245972,-2.167582487942724,-0.7178685350076748,-0.7464098973806017,13.987027474245329,0.46000289916991477,0.1745537210850756,2.011499977111818,-0.02244668567684016,4.045446639900476,0.9945266457174853,3.0284733085061504,-2.9140038977978406,91.02036113494215,22.888352978370236,1.0169733313943308,8,-1.0849990844726562,-1.864999771118164,-0.8574991226196289,-0.894998550415032,2.229999542236328,4,0.006263038168965007,1.0000094190783433,62.22000122070313,1.1652936855479157,61.4900016784668,-1.7307633055790372,60.7400016784668,0.006263038168965007
7959,2004-08-30,61.88000106811523,62.2599983215332,61.70000076293945,61.88999938964844,195100.0,-0.006263038168965007,-2.027022568638974,1.0,77.7778282368417,61.674170776248836,-1.0135539683110792,-1.7756882127332219,-0.309483434801173,-0.37775240242749675,13.80670328723689,0.5699996948242188,0.3574469887699081,1.5625005722045842,-0.590352222941597,3.7153533673507653,0.48607417463149005,2.6389269697776783,-2.210603996299298,73.12773183523832,-0.1336050059531857,1.0764263975730917,8,-0.6949996948242116,-1.4750003814697195,-0.49249935150145774,-0.5049991607665874,2.530002593994162,0,0.031512616827413575,1.139527869201461,62.27000045776367,1.0000094190783433,62.22000122070313,1.1652936855479157,61.4900016784668,0.031512616827413575
7960,2004-08-31,62.1500015258789,62.349998474121094,61.77000045776367,61.95000076293945,318900.0,0.0043632910973363526,-1.0714164072451822,-20.003433803876717,77.46485791961337,64.93702446730188,-1.152339608079906,-1.9968513291579484,-0.5833721148361448,-0.6589594020012797,13.648323523750525,0.5799980163574219,0.5463208268989774,1.7365009307861285,-0.5659584054126512,4.038960266984908,0.5852712626867387,2.8877305988855184,-2.198543993397884,83.33333333333299,6.19422516825621,1.1512296680993905,8,-0.9650001525878835,-1.7450008392333913,-0.7624998092651296,-0.7749996185302592,1.609996795654304,1,0.041190627445564676,-2.027022568638974,61.88000106811523,1.139527869201461,62.27000045776367,1.0000094190783433,62.22000122070313,0.041190627445564676
7961,2004-09-01,62.18000030517578,62.56999969482422,61.959999084472656,62.0,181600.0,0.0004826834844788852,-3.6922738343261248,0.8999980926586751,80.0000314614554,68.57699962798453,-1.0427326465446995,-2.0193325177223613,-0.6395571410752297,-0.6870109956163475,14.339377373648968,0.6100006103515625,0.655224471543832,1.6959997177124038,-0.7351702116441601,4.127169647068968,0.4804147530341254,2.911584682390682,-1.9746883580961878,65.17859271596487,-12.158949047980002,1.2155849646782813,9,-0.9549999237060547,-1.7350006103515625,-0.7924985885620117,-0.8049983978271413,0.8699989318847656,2,0.05789640489630954,-1.0714164072451822,62.1500015258789,-2.027022568638974,61.88000106811523,1.139527869201461,62.27000045776367,0.05789640489630954
7962,2004-09-02,62.72999954223633,62.79999923706055,61.97000122070313,62.04999923706055,146100.0,0.008845275560649402,1.0243861591566552,3.7777730682829653,81.69814634342954,72.36783270674185,-1.341931804274175,-2.4516653783876166,-1.2311685125820873,-1.2404673349776658,14.71988901821244,0.8299980163574148,0.7788609295150266,2.091498947143556,-0.5012056986478299,4.684203592934942,0.7951466242478631,3.387851270039249,-2.2409250654273762,93.63638255224409,16.35262547137033,1.2963523228956915,9,-1.3099994659423828,-2.1700000762939453,-1.3424978256225586,-1.3549976348876882,0.29000091552734375,3,0.03491150394851261,-3.6922738343261248,62.18000030517578,-1.0714164072451822,62.1500015258789,-2.027022568638974,61.88000106811523,0.03491150394851261
7963,2004-09-03,62.88000106811523,63.290000915527344,62.70000076293945,62.72999954223633,166000.0,0.0023912247245898577,-4.619073569482289,0.22059038023537872,77.01426534942013,75.3599835348298,-1.2327913904620615,-2.404393331025247,-1.4073901280280054,-1.3886180266362658,14.32272297272495,0.5900001525878906,0.9162869667238525,2.0380004882812415,-0.5890942707774656,4.6650952473399485,0.724453108751888,3.351547867810595,-2.06739712487105,74.2138485493351,-1.5984471530132396,1.3135473795293537,9,-1.124999999999993,-2.075000762939446,-1.5549993515014577,-1.5049991607665874,-0.12000274658202414,4,0.03371499516337906,1.0243861591566552,62.72999954223633,-3.6922738343261248,62.18000030517578,-1.0714164072451822,62.1500015258789,0.03371499516337906
7964,2004-09-07,63.56999969482422,63.75,63.08000183105469,63.08000183105469,168900.0,0.01097326041648028,-1.7346983261969637,3.26661919536153,81.23711064513236,78.85926252032422,-1.5653702294229248,-2.84571190477034,-2.139020495889767,-2.0859874225035497,14.04137112116078,0.8699989318847727,1.1219891670682642,2.477499198913577,-0.18855178495300606,5.14355018278016,1.1444737069802855,3.8105246908468686,-2.361012236014737,90.90907339440703,15.275278981168697,1.3330254919332918,9,-1.4699993133544922,-2.5349998474121094,-2.3674983978271484,-2.194997787475579,-1.4300003051757812,1,0.014629547107760876,-4.619073569482289,62.88000106811523,1.0243861591566552,62.72999954223633,-3.6922738343261248,62.18000030517578,0.014629547107760876
7965,2004-09-08,62.5,63.47000122070313,62.5,63.41999816894531,320500.0,-0.016831834197906015,-1.1087025027781157,-1.8775554690541068,66.26916690765766,78.78800628757247,-0.2452508938368112,-1.587762873153757,-1.1523137934750665,-1.030294022935557,13.223205477479953,1.0699996948242188,1.306798458759033,1.236499595642087,-1.3226230700146502,3.795622261298824,-0.04306173718627804,2.516060928470452,-0.8336302837762233,30.16763348236929,-42.63624358269879,1.2795613328283677,9,0.10000038146972656,-1.4650001525878906,-1.2974987030029297,-1.12499809265136,-0.22999954223632812,2,0.030560058593750217,-1.7346983261969637,63.56999969482422,-4.619073569482289,62.88000106811523,1.0243861591566552,62.72999954223633,0.030560058593750217
7966,2004-09-09,62.0099983215332,62.9000015258789,61.9000015258789,62.5099983215332,341300.0,-0.007840026855468696,-1.7778025028874849,0.5434793425439106,64.83332316080728,76.90831824396622,0.36461218179633903,-0.9420767995731296,-0.7494700998036166,-0.5679718869494721,12.765218000519754,1.0,1.4915178277724692,0.6169979095459013,-1.8079435653322804,3.041939384424083,-0.5954728278931896,1.8294686469849921,1.7400016784667969,5.945777642144347,-65.07483952120319,1.2124707374390915,9,0.7150020599365234,-0.9749984741210938,-0.9349966049194336,-0.6349964141845632,1.1300010681152344,3,0.028221255400232792,-1.1087025027781157,62.5,-1.7346983261969637,63.56999969482422,-4.619073569482289,62.88000106811523,0.028221255400232792
7967,2004-09-10,62.18000030517578,62.22999954223633,61.79999923706055,62.09000015258789,403900.0,0.0027415253708134024,3.526351717630052,-0.18000030517578125,64.83332316080734,74.56978368724052,0.21047282386392396,-0.9306033646482845,-0.9974250606226178,-0.764147461849447,12.236362397277025,0.43000030517578125,1.6634431172530313,0.6414999008178697,-1.5884614188572215,2.871461220492961,-0.47348075901967235,1.7564805606554117,1.5329997253417957,19.487226637922774,-50.161382506049264,1.1149806598375438,9,0.5450000762939453,-1.1450004577636719,-1.0999984741210938,-0.8049983978271413,0.5400009155273509,4,0.013991619935909583,-1.7778025028874849,62.0099983215332,-1.1087025027781157,62.5,-1.7346983261969637,63.56999969482422,0.013991619935909583
7968,2004-09-13,62.63000106811523,62.66999816894531,61.93999862670898,62.18000030517578,262600.0,0.007237065949354582,1.7547414258466458,4.999999999999921,68.99840255784807,73.59429194513012,-0.2046083241106018,-1.1845847242540017,-1.5211122008998075,-1.215776476052035,11.966682927700823,0.7299995422363352,1.6858166330681001,0.9285005569457923,-1.1016951780240447,2.958696291915629,-0.08659731053912623,1.9435984244307107,1.0064789306640662,42.5641798110646,-30.369464919041825,1.0150978674849185,9,0.12999916076660867,-1.595001220703118,-1.5600013732910156,-1.2549991607665874,-1.8800010681152273,0,0.0062270378891466915,3.526351717630052,62.18000030517578,-1.7778025028874849,62.0099983215332,-1.1087025027781157,62.5,0.0062270378891466915
7969,2004-09-14,62.9000015258789,62.91999816894531,62.22000122070313,62.79999923706055,269000.0,0.004311040286747225,9.000272486988644,0.22222693171702243,67.82177688054767,72.52283849634505,-0.3516898933454513,-1.3422580979793821,-1.8486737714782535,-1.494473950845567,12.890794619816749,0.6999969482421804,1.5660342206358493,1.083500862121575,-0.9445470545556276,3.1115487787987774,0.06947690378297722,2.0975248204601726,0.6630192424316448,65.86832228899767,-5.685537843323132,1.014023958338601,9,-0.1250019073486257,-1.8650016784667898,-2.315002441406243,-1.5249996185302592,-3.650001525878899,1,-0.0022258060564289694,1.7547414258466458,62.63000106811523,3.526351717630052,62.18000030517578,-1.7778025028874849,62.0099983215332,-0.0022258060564289694
7970,2004-09-15,62.88000106811523,63.13000106811523,62.61000061035156,62.9000015258789,268400.0,-0.00031797229377561465,1.1666706403134117,-0.20000000000001422,63.039389419622196,70.63832271391914,-0.24278022682078415,-1.1994590534309708,-1.8547709247709392,-1.5135530069723018,13.871392698223584,0.5200004577636648,1.4205464837657331,0.9465003967285099,-1.0410634991390069,2.9340642925960267,-0.047281551205252015,1.940282344662272,0.6124988389453137,81.20303339719825,10.958586123740247,0.993781947933759,9,-0.10500144958495383,-1.845001220703118,-2.3125019073486257,-1.5049991607665874,-3.400001525878899,2,-0.011768474330418277,9.000272486988644,62.9000015258789,1.7547414258466458,62.63000106811523,3.526351717630052,62.18000030517578,-0.011768474330418277
7971,2004-09-16,63.36999893188477,63.38000106811523,62.65999984741211,62.95000076293945,229400.0,0.007792586759640008,2.2727146622278442,-20.999427808506937,61.29663729574692,68.37148837528773,-0.6104169411838285,-1.5499757646652697,-2.3766715559074427,-2.048959794427226,15.189082730521895,0.7200012207031179,1.3729455352871653,1.2974983215332117,-0.6832810353706051,3.2782776784370284,0.3071086430812997,2.2878879999851236,0.054800948375770986,99.3669541367697,31.32408438453298,0.9903896784519095,9,-0.5949993133544993,-2.2099990844726634,-3.0799989700317454,-1.9949970245361328,-3.6599998474121165,3,-0.017358347682843833,1.1666706403134117,62.88000106811523,9.000272486988644,62.9000015258789,1.7547414258466458,62.63000106811523,-0.017358347682843833
7972,2004-09-17,63.709999084472656,63.9000015258789,63.33000183105469,63.4900016784668,264100.0,0.005365317316059048,-1.1111213150885952,0.5238056312443145,63.382884208361816,66.85689047072569,-0.8904225385012481,-1.7032205212338383,-2.710464396520429,-2.431575385627113,16.802792159026712,0.5699996948242116,1.3219604864045493,1.463498497009276,-0.44590393442489074,3.3729009284434355,0.5087972812921961,2.4181997127263557,-1.9099998474121094,90.30601222647627,24.12990871111296,0.9547012157170811,9,-0.8599987030029297,-2.3999977111816406,-3.527499198913574,-2.3349971771240163,-4.479999542236328,4,-0.008946785481325437,2.2727146622278442,63.36999893188477,1.1666706403134117,62.88000106811523,9.000272486988644,62.9000015258789,-0.008946785481325437
7973,2004-09-20,63.6500015258789,64.0,63.34000015258789,63.709999084472656,216100.0,-0.000941729076376352,1.0625014901175405,-0.2727193910284521,67.52475965515127,65.33329591628335,-0.7931189243196002,-1.4622261344778948,-2.639348333940923,-2.4135376821399888,18.390948538815493,0.6599998474121094,1.2600405781720099,1.2410009384155174,-0.556644592725128,3.0386464695561557,0.3421781728451947,2.13982370398584,-1.808002243041983,80.33715089066766,14.419078955648601,0.8988227655703208,9,-0.7500019073486257,-2.2050018310546804,-3.4825010299682546,-2.2749996185302592,-3.8300018310546804,0,-0.014611159196872059,-1.1111213150885952,63.709999084472656,2.2727146622278442,63.36999893188477,1.1666706403134117,62.88000106811523,-0.014611159196872059
7974,2004-09-21,63.54999923706055,63.68000030517578,62.959999084472656,63.6500015258789,230400.0,-0.0015711278306520526,8.000023841880648,1.666772634791139,64.34423570446427,65.11941467148408,-0.7780749488071095,-1.161060780772523,-2.5320617548215196,-2.347082182322879,19.89073618251604,0.720001220703125,1.1271903728608237,0.9754987716674819,-0.5736458054256417,2.5246433487606126,0.20092648312091654,1.7500710602140472,-1.6216799255371086,67.62583017728745,3.749125871208186,0.7745722885465637,9,-0.6499996185302734,-1.864999771118164,-3.5424985885620117,-2.174997329711907,-2.7900009155273438,1,-0.04405978396027532,1.0625014901175405,63.6500015258789,-1.1111213150885952,63.709999084472656,2.2727146622278442,63.36999893188477,-0.04405978396027532
7975,2004-09-22,63.86999893188477,64.20999908447266,63.459999084472656,63.56000137329102,517200.0,0.005035400451076866,-1.9411641509715398,-3.099904634751317,66.34427445149917,65.28729814822763,-0.9871084473014591,-1.3012622090389172,-2.841230873747186,-2.686973390022949,21.59292102328283,0.75,1.0561033834662439,1.1389986038208093,-0.2543969995527462,2.532394207194372,0.442300802134028,1.8356964055075906,-1.8588123928222728,78.06449548758053,13.75958552471215,0.6966978016867801,9,-0.8649997711181712,-1.8249988555908274,-3.8624982833862376,-2.4699974060058594,-3.569999694824226,2,-0.0723344137959333,8.000023841880648,63.54999923706055,1.0625014901175405,63.6500015258789,-1.1111213150885952,63.709999084472656,-0.0723344137959333
7976,2004-09-23,63.18000030517578,63.86999893188477,63.11999893188477,63.86999893188477,206600.0,-0.010803172667105398,1.1739173701755976,-2.2258195510927576,54.237294223716475,64.10996159966199,-0.12705256528867892,-0.5040018476361681,-2.131754926803275,-2.0340140004130802,22.262202066111804,0.75,0.8643344967576922,0.3645000457763672,-0.9120980052836671,1.6410980968364086,-0.27379897975365,1.0027990713063843,-1.0368850133886696,17.60009765625,-41.21851661061967,0.6382990255300197,9,-0.10500144958496094,-1.135000228881836,-3.202500343322754,-1.779998779296868,-2.3400001525878906,3,-0.05856284813338852,-1.9411641509715398,63.86999893188477,8.000023841880648,63.54999923706055,1.0625014901175405,63.6500015258789,-0.05856284813338852
7977,2004-09-24,63.25,63.59000015258789,62.79999923706055,63.099998474121094,229600.0,0.00110794071677911,-1.1066691080729167,-0.21739394844066803,53.53727499301616,62.39205853690289,-0.03275579234230008,-0.5195159856054303,-2.192023216765591,-2.1280884438738923,22.31184044775898,0.7900009155273438,0.8188307469902014,0.38299980163574077,-0.8754213745407498,1.6414209778122384,-0.24621078645250805,1.0122103897239896,-0.9828716806517548,31.914951179986094,-23.925351739586002,0.6292105880882479,9,-0.034999847412109375,-1.2049999237060547,-3.2725000381469727,-1.8499984741210866,-3.0699996948242188,4,-0.05596839392138098,1.1739173701755976,63.18000030517578,-1.9411641509715398,63.86999893188477,8.000023841880648,63.54999923706055,-0.05596839392138098
7978,2004-09-27,62.65999984741211,63.29999923706055,62.6500015258789,63.25,351300.0,-0.009328065653563478,-1.1311512316533723,-3.933294339046844,41.130607622403076,59.426373063775706,0.6279867020321959,0.10666900495116494,-1.5986244240706498,-1.5613674914791886,22.07410220181257,0.6499977111816477,0.8076340548812766,-0.22650032043456747,-1.4577640100004032,1.0047633691312683,-0.8421321652174854,0.3891315243483504,-0.2762992821564012,0.6409190500415339,-48.66643572875505,0.6156318447829191,9,0.75,-0.6149997711181641,-2.682499885559082,-1.259998321533196,-3.049999237060547,0,-0.05473987094683086,-1.1066691080729167,63.25,1.1739173701755976,63.18000030517578,-1.9411641509715398,63.86999893188477,-0.05473987094683086
7979,2004-09-28,63.83000183105469,63.93999862670898,62.86999893188477,62.9000015258789,330500.0,0.018672230872833318,-1.161603551116662,-1.576271296026909,62.71511450648932,59.39034251787206,-0.4427851209833733,-0.9589175674621657,-2.756720232194283,-2.744249424311917,22.52010192475168,1.279998779296868,0.819117760364847,0.8460016250610352,-0.3582084108107466,2.050211660932824,0.24389660712514427,1.448106642996926,-1.3367233546459616,75.64116358229988,22.924951217798835,0.6021050179358937,9,-0.40000152587890625,-1.7050018310546875,-3.85250186920166,-2.430000305175774,-3.0200004577636648,1,-0.06282315558824747,-1.1311512316533723,62.65999984741211,-1.1066691080729167,63.25,1.1739173701755976,63.18000030517578,-0.06282315558824747
7980,2004-09-29,64.70999908447266,64.73000335693361,63.72999954223633,63.9000015258789,298800.0,0.013786577286134971,1.3529332567407009,0.8709648309638475,74.02136366629125,60.80420100348808,-1.1576361154656283,-1.7257739529921707,-3.5940303838284535,-3.62830810311565,23.13455187149298,1.0000038146972798,0.78812152494136,1.597999000549315,0.23349272354499817,2.962505277553639,0.915745862047153,2.280252139051477,-2.113717371580094,99.0382569783216,38.73677315610859,0.682253138502162,9,-1.0199966430664062,-2.2349967956542827,-4.732499122619629,-3.309997558593743,-2.8199996948242188,2,-0.06104158273566207,-1.161603551116662,63.83000183105469,-1.1311512316533723,62.65999984741211,-1.1066691080729167,63.25,-0.06104158273566207
7981,2004-09-30,65.77999877929689,65.80000305175781,65.04000091552734,65.19999694824219,616200.0,0.016535306907166758,1.451578766027613,0.7160538015221272,77.60736447578894,62.384698810979984,-2.0672162279890074,-2.6480069794645757,-4.572245259266708,-4.674632833280633,23.819943701993683,1.0900039672851562,0.7849199726265894,2.487998771667492,0.7441064792926966,4.231891064042287,1.6160526254800942,3.3599449178548895,-3.0130193348810437,99.36494403902418,32.500326939687625,0.8719461461873965,9,-1.5549964904785298,-2.6549968719482564,-5.8874988555908345,-4.379997253417976,-10.87999725341799,3,-0.08330799093844121,1.3529332567407009,64.70999908447266,-1.161603551116662,63.83000183105469,-1.1311512316533723,62.65999984741211,-0.08330799093844121
7982,2004-10-01,64.91999816894531,65.98999786376953,64.51000213623047,65.93000030517578,506300.0,-0.013073892160397005,1.6194678315587634,-1.7413774959879609,66.52235397215868,62.27332040175859,-1.1371060328134348,-1.702829793917381,-3.635330641530004,-3.773842729342668,24.054363881924317,1.4799957275390625,0.8196495353231157,1.518498229980466,-0.3475553229299919,3.3845517828909237,0.5854714535252441,2.451525006435695,-1.8497163637952667,67.96404586778753,-1.8928521490839643,0.9330267764552275,10,-0.5999984741210938,-1.1999988555908203,-4.737499237060547,-3.519996643066399,-9.739997863769531,4,-0.0628465516240434,1.451578766027613,65.77999877929689,1.3529332567407009,64.70999908447266,-1.161603551116662,63.83000183105469,-0.0628465516240434
7983,2004-10-04,65.0,66.59999847412111,64.51999664306639,66.59999847412111,627000.0,0.0012323141298693496,1.600004768376119,1.5841535544594234,65.57862863287767,62.410475171582306,-1.1236342325020843,-1.7031864224462936,-3.6304226491598115,-3.8188819912076397,23.98458707645705,2.080001831054716,0.8426509046209958,1.4925001144409151,-0.48626940993464984,3.471269638816487,0.5031153522531326,2.4818848766286976,-1.579352267815615,57.1045932846999,-12.709206651322575,0.9893847621877845,10,-0.375,-0.8500003814697266,-4.447501182556152,-3.5999984741210866,-9.0,0,-0.07415384145883408,1.6194678315587634,64.91999816894531,1.451578766027613,65.77999877929689,1.3529332567407009,64.70999908447266,-0.07415384145883408
7984,2004-10-05,64.5,65.0,63.88000106811523,65.0,454000.0,-0.007692307692307665,3.479995727539091,0.3125002980235053,61.21883319886782,61.8409816990677,-0.5304919632033105,-1.1910041682370789,-3.046026021800742,-3.2861526004344768,23.228217022820143,1.1199989318847727,0.8142805353688942,0.9460000991821289,-1.082048855275474,2.9740490536397317,-0.0680243780466725,1.9600245764109303,-0.6342431639444754,26.82929422757655,-39.82771091921586,1.0140244772288014,10,0.125,-0.35000038146972656,-3.7049989700317383,-3.0999984741210866,-8.0,1,-0.07581394402555719,1.600004768376119,65.0,1.6194678315587634,64.91999816894531,1.451578766027613,65.77999877929689,-0.07581394402555719
7985,2004-10-06,64.41000366210939,64.83999633789061,64.08000183105469,64.65000152587889,337300.0,-0.0013952920603195196,1.4516446599314006,0.47999572753900566,57.62467271611646,62.21735708711214,-0.3976585197311806,-1.0019487728734688,-2.9086570548864827,-3.161222824173464,23.336283379775608,0.7599945068359233,0.7692117374950271,0.7605035781860465,-1.2382375054342845,2.7592446618063775,-0.23886696362411897,1.759874119996212,2.1899948120117188,19.48540806781255,-41.256318017811466,0.9993705418101657,10,0.2149963378906108,-0.2250041961670064,-3.6150026321411275,-3.010002136230476,-7.410003662109389,2,-0.05589197460232642,3.479995727539091,64.5,1.600004768376119,65.0,1.6194678315587634,64.91999816894531,-0.05589197460232642
7986,2004-10-07,63.7599983215332,64.34999847412111,63.75,64.19999694824219,319000.0,-0.010091683024675335,-1.6087158435958655,1.8333439298091627,50.350625733312576,61.863284947145075,0.38361257243026614,-0.22568670251369127,-2.2085064565125805,-2.4768350517636293,24.134800765438396,0.6600036621093892,0.740190643992463,0.02299823760986186,-1.8207512001309283,1.866747675350659,-0.8988764812605297,0.9448729564802605,2.78960021972658,0.3508184872374867,-54.311020597096615,0.9218747188703984,10,0.8650016784667969,0.4400005340576172,-2.9649972915649414,-2.3599967956542898,-7.129997253417976,3,-0.029328716767754726,1.4516446599314006,64.41000366210939,3.479995727539091,64.5,1.600004768376119,65.0,-0.029328716767754726
7987,2004-10-08,63.04999923706055,63.77999877929688,62.7599983215332,63.70000076293945,356300.0,-0.011135494089761777,1.5185272398462548,1.4772808059440106,46.143945444944144,62.420322482982975,1.1870936309637727,0.5827081564774375,-1.4575127985861371,-1.7322413010775009,24.71307713280054,1.020000457763679,0.6503759945188463,-0.7305007934570327,-2.4568955091976363,0.9958939222835781,-1.593698151327331,0.1326965644132727,3.3876153625488428,7.55210687509745,-42.05008487824427,0.863197357870304,10,1.6299991607666016,1.1499996185302734,-2.214999198913574,-1.6499977111816335,-5.959999084472656,4,-0.12926245534973946,-1.6087158435958655,63.7599983215332,1.4516446599314006,64.41000366210939,3.479995727539091,64.5,-0.12926245534973946
7988,2004-10-11,63.02000045776367,63.79999923706055,62.88999938964844,63.099998474121094,203100.0,-0.00047579349182991226,-4.35293787656094,0.12307358240313626,46.56291282599341,60.62563340737231,1.4231926921899998,0.6781941659301083,-1.3779633346978386,-1.67561436507917,24.8779230855546,0.9099998474121094,0.688319877407686,-0.7799995422363253,-2.4598611064276525,0.899862021955002,-1.619930324331989,0.05993123985933835,3.1969571651611517,11.607229527097102,-34.23973952333763,0.8399307820956632,10,1.6599979400634766,1.1799983978271484,-2.030000686645508,-1.6199989318847585,-5.450000762939453,0,-0.12440495232687754,1.5185272398462548,63.04999923706055,-1.6087158435958655,63.7599983215332,1.4516446599314006,64.41000366210939,-0.12440495232687754
7989,2004-10-12,62.7599983215332,62.97000122070313,62.25,62.91999816894531,261200.0,-0.004125708256773608,4.538344165847255,2.0000476848981927,42.74509549706242,57.15049249968022,1.6935477829960064,0.9772752349007519,-1.0746010978156875,-1.386074144802052,24.597933313989547,0.7700004577636719,0.7242965601271152,-1.0330015182495131,-2.7297362677614814,0.6637332312624622,-1.8813688930055008,-0.18463414349352547,3.2495417433081286,19.69108272749778,-21.16845967727823,0.8483673747559867,10,1.6650009155273438,1.4400005340576172,-1.4799976348876953,-1.3599967956542898,-5.229999542236321,1,-0.10771189455583241,-4.35293787656094,63.02000045776367,1.5185272398462548,63.04999923706055,-1.6087158435958655,63.7599983215332,-0.10771189455583241
7990,2004-10-13,62.13999938964844,63.11000061035156,61.77999877929688,63.06000137329102,327800.0,-0.009878887005515424,1.6078455571886303,5.75001788141053,43.139837306723756,53.32076725867299,2.1351928362031174,1.6221616334729063,-0.4024006534212745,-0.7243544231081813,24.258036557708625,1.3300018310546804,0.8767288472341548,-1.6160003662109403,-3.425116489761365,0.19311575733949127,-2.5205584279861597,-0.7114423044357281,3.5687774700055854,14.007807513618303,-28.56314302023715,0.9045580617752155,10,2.049999237060561,2.049999237060561,-0.5724992752075195,-0.7399978637695241,-4.590000152587891,2,-0.09076278476095345,4.538344165847255,62.7599983215332,-4.35293787656094,63.02000045776367,1.5185272398462548,63.04999923706055,-0.09076278476095345
7991,2004-10-14,62.27000045776367,62.77000045776367,62.0,62.13999938964844,247800.0,0.002092067418605348,-2.7561011918607354,-0.1413052041480586,43.58639312036616,50.77232716402938,1.625921399718841,1.4814824407236458,-0.49502181006009494,-0.8247078956134146,23.66321935158069,0.7700004577636719,0.8096736975842802,-1.4309993743896499,-3.3528941576977047,0.4908954089183979,-2.3919467660436737,-0.470051982735626,3.0458985938546306,24.257503337859085,-18.849168970702372,0.9609473916540243,10,1.9199981689453267,1.9199981689453267,-0.4525003433227539,-0.8699989318847585,-5.130001068115234,3,-0.08463145044198606,1.6078455571886303,62.13999938964844,4.538344165847255,62.7599983215332,-4.35293787656094,63.02000045776367,-0.08463145044198606
7992,2004-10-15,63.13999938964844,63.91999816894531,62.36000061035156,62.52000045776367,391000.0,0.01397139755081378,-2.3191485907919565,4.7691833680565745,53.0302993814123,49.378068358311,0.53291875585262,0.5972103322970383,-1.2803317887934895,-1.6622539836543808,22.631373139080047,1.6499977111816406,0.6032674413671586,-0.5325004577636747,-2.470669611662885,1.4056686961355354,-1.5015850347132726,0.4365841191859303,1.8223096347377208,63.55144851583267,14.450487988082564,0.969084576949604,10,0.25,1.049999237060561,-1.2599992752075195,-1.7399978637695241,-5.30999755859375,4,-0.10310418727372528,-2.7561011918607354,62.27000045776367,1.6078455571886303,62.13999938964844,4.538344165847255,62.7599983215332,-0.10310418727372528
7993,2004-10-18,62.72000122070313,63.13999938964844,61.81999969482422,63.13999938964844,443700.0,-0.006651855765050341,5.285740236148955,-0.6774175685569845,42.25940799288356,47.27146555764608,0.6654685285366213,0.994975769076639,-0.7520215687963088,-1.2232524939324847,21.271607343763296,1.3199996948242188,0.2281627474017469,-0.9059986114501868,-2.8905110590317733,1.0785138361313997,-1.8982548352409836,0.08625761234061002,1.9240767791740936,43.92536025726055,-1.7433250697999654,0.9922562237907941,10,0.5899963378906179,1.4699974060058665,-0.8400011062622141,-1.3199996948242188,-4.650001525878913,0,-0.08976404589508913,-2.3191485907919565,63.13999938964844,-2.7561011918607354,62.27000045776367,1.6078455571886303,62.13999938964844,-0.08976404589508913
7994,2004-10-19,60.75,61.849998474121094,59.65999984741211,61.5,1375900.0,-0.031409457626937365,2.0206941185136857,1.7857220708447168,26.029067431453313,43.76084274823907,2.28822302929602,2.8927661895998327,1.3136927567910988,0.7629521422610352,20.961467874992376,3.0600013732910227,-0.07838342333312909,-2.73599987030029,-5.101563117665094,-0.37043662293548607,-3.918781493982692,-1.553218246617888,3.6076700778191935,25.586868123356254,-12.78023854764082,1.1827816236824025,10,1.2549991607666087,2.3799991607666087,1.1475000381469727,0.5799980163574148,-2.229999542236328,1,-0.0523456840358153,5.285740236148955,62.72000122070313,-2.3191485907919565,63.13999938964844,-2.7561011918607354,62.27000045776367,-0.0523456840358153
7995,2004-10-20,59.25,60.6500015258789,59.099998474121094,60.6500015258789,1048900.0,-0.024691358024691357,1.2142876605577204,1.8666687011718655,12.4280958300849,39.5472283145471,3.329427443611607,4.246627679477044,2.8771853937751075,2.2803376016681938,20.27980637858083,1.6500015258789062,-0.4475698312313341,-4.004999923706052,-7.0245675167460035,-0.9854323306661001,-5.514783720226035,-2.495216127186076,4.54394965017034,3.1120650492982382,-26.401608434308983,1.5097837965199767,10,2.259998321533203,3.599998474121101,2.6549997329711914,2.029998779296875,-0.7400016784667969,2,-0.029029556467563222,2.0206941185136857,60.75,5.285740236148955,62.72000122070313,-2.3191485907919565,63.13999938964844,-0.029029556467563222
7996,2004-10-21,59.47999954223633,59.66999816894531,58.5,59.33000183105469,703900.0,0.0038818488141152407,3.4151293770468203,-0.10714110549806323,16.25311600605997,36.22602504355997,2.7138543184872574,3.926536275932868,2.703699408815943,2.078179019876714,20.21008528490914,1.1699981689453125,-0.7786190366892782,-3.5900003433227567,-7.050149344905478,-0.12985134174002866,-5.320074844114117,-1.8599258425313963,3.6567969432871195,18.08117847440211,-6.297431908950333,1.7300745007913625,10,1.7299995422363281,3.069999694824226,2.4250001907348633,1.7649993896484375,-1.0,3,-0.03244788702133905,1.2142876605577204,59.25,2.0206941185136857,60.75,5.285740236148955,62.72000122070313,-0.03244788702133905
7997,2004-10-22,59.709999084472656,60.1500015258789,59.4000015258789,59.58000183105469,492500.0,0.003866838332320599,-2.06123783573366,0.8666615803260345,17.783182061906828,33.028277180883684,2.190618516458116,3.6024291170625133,2.5388868401379696,1.8841870496719935,20.44421176423154,0.75,-1.0942440091474381,-3.1830007553100614,-6.95270332086271,0.5867018102425945,-5.067852038086386,-1.298149472533737,2.6849099633670406,26.07756990598085,5.597390701459766,1.8848512827763273,10,1.5,2.8400001525878977,2.257500648498535,1.3250007629394531,-1.0499992370605469,4,-0.04304136215424159,3.4151293770468203,59.47999954223633,1.2142876605577204,59.25,2.0206941185136857,60.75,-0.04304136215424159
7998,2004-10-25,59.22999954223633,59.56999969482422,58.91999816894531,59.31000137329102,322100.0,-0.008038846920048748,1.166677263074908,-0.6154117025647592,17.826609637165873,30.259556529784074,2.3204941518011637,4.018306818739141,3.076615990578162,2.3926590632827853,21.010034978315307,0.7900009155273438,-1.3420471580177988,-3.4915002822875962,-7.602478137127989,0.619477572552789,-5.546989209707789,-1.4360113548674036,2.5417240579490183,21.791041037051546,2.0266557592629475,2.055488927420193,10,1.9799995422363281,3.319999694824226,2.850001335144043,1.8800010681152344,0.2700004577636719,0,-0.023636632145899616,-2.06123783573366,59.709999084472656,3.4151293770468203,59.47999954223633,1.2142876605577204,59.25,-0.023636632145899616
7999,2004-10-26,59.81999969482422,59.81999969482422,58.88999938964844,59.22999954223633,346700.0,0.00996117098003979,2.1525425920537935,-7.374833110813764,23.590318309839333,28.08738775235247,1.4187999813235947,3.280686428094036,2.512738930783769,1.8294224293249215,20.881855017383515,0.9300003051757812,-1.506514885638751,-2.7010000228881808,-6.972363180913106,1.5703631351367449,-4.8366816019006365,-0.565318443875718,1.4282481293314717,61.395291070066385,39.87734501782375,2.135681579012463,10,1.3899993896484375,2.7299995422363352,2.3524999618530273,1.3400001525878906,-0.7700004577636719,1,-0.029254430105779772,1.166677263074908,59.22999954223633,-2.06123783573366,59.709999084472656,3.4151293770468203,59.47999954223633,-0.029254430105779772
8000,2004-10-27,60.7599983215332,60.77000045776367,59.599998474121094,59.79999923706055,385000.0,0.015713785214049647,1.3877509711874567,1.627116671515857,33.296205861212925,26.944033612446553,0.2933064580271463,2.1392723003625704,1.6122590611813337,0.9166559485250616,19.762555246859076,1.1700019836425781,-1.6699861088097165,-1.5635013580322266,-5.773536055227368,2.6465333391629144,-3.668518706629797,0.5415159905653439,0.04852985075757488,99.55937734742474,72.2507257235547,2.105017348597569,10,0.4500007629394531,1.7900009155273509,1.532501220703125,0.40000152587890625,-0.30999755859375,2,-0.03686632530691958,2.1525425920537935,59.81999969482422,1.166677263074908,59.22999954223633,-2.06123783573366,59.709999084472656,-0.03686632530691958
8001,2004-10-28,60.29999923706055,60.70000076293945,59.7599983215332,60.5,352600.0,-0.007570755384791239,2.1333295186506196,-0.20833432674502697,34.24970592296492,24.8573010059524,0.4967076542030924,2.2848172656065344,2.1056345929131055,1.3947825386585677,17.835755344273917,1.0,-1.807799194878804,-1.7495004653930692,-5.718764244013315,2.219763313227176,-3.734132354703192,0.23513142391705344,-1.7999992370605469,74.99994927267156,43.32538330298184,1.9846318893101245,10,0.5200004577636719,2.250000000000007,2.2250003814697266,0.9650001525878906,0.31999969482422586,3,-0.02968492434784653,1.3877509711874567,60.7599983215332,2.1525425920537935,59.81999969482422,1.166677263074908,59.22999954223633,-0.02968492434784653
8002,2004-10-29,60.84000015258789,61.0,60.29999923706055,60.4000015258789,457900.0,0.008955239176776875,-1.1874914318752123,-2.1999847412691804,38.20345882479223,24.406639987275582,-0.451319242702084,1.5004074978538284,1.6175788037749186,0.8661739819501406,16.45057997233247,0.7000007629394531,-1.9056797499775868,-1.0054996490478487,-4.76756289901526,2.7565636009195558,-2.8865312740315545,0.8755319759358571,-2.296000137329102,92.41707103651261,55.79976972801292,1.8810316249837036,10,-0.6650009155273438,1.7099990844726634,1.7199993133544922,0.4249992370605469,-0.8300018310546875,4,-0.03879027949429048,2.1333295186506196,60.29999923706055,1.3877509711874567,60.7599983215332,2.1525425920537935,59.81999969482422,-0.03879027949429048
8003,2004-11-01,60.18000030517578,61.25,59.6500015258789,60.88999938964844,600900.0,-0.010848123697515089,1.2377596261064052,-1.6136393192477827,36.618261407394414,25.583217095713486,-0.21177967555231447,1.8770263327849293,2.3174450071292583,1.5408695022530807,14.749600827268678,1.5999984741211009,-2.0475609915935635,-1.42449951171875,-4.945525580110925,2.0965265566734175,-3.1850125459148373,0.3360135224773373,-1.5377602905273449,54.66104160605178,15.245763866700969,1.7605130341960844,11,-0.30500030517578125,2.3699989318847727,2.4499998092651367,1.0849990844726562,-0.06000137329100852,0,-0.025257568129871566,-1.1874914318752123,60.84000015258789,2.1333295186506196,60.29999923706055,1.3877509711874567,60.7599983215332,-0.025257568129871566
8004,2004-11-02,59.61000061035156,60.5,59.58000183105469,60.02000045776367,562400.0,-0.009471580125186452,-2.9149074322075856,0.5774653184470401,36.80917755254658,28.292226175987004,0.20060054941547634,2.1733232225986683,2.9266676319964233,2.1259123351334352,13.803950607913734,0.9199981689453125,-2.384194204247933,-1.7499992370605497,-5.0993815147794095,1.599383040658303,-3.4246903759199796,-0.07530809820111983,-0.8112949965820349,1.7963360592078215,-39.146054288006674,1.6746911388594268,11,0.2649993896484375,2.9399986267089915,3.117499351501465,1.654998779296875,1.529998779296875,1,-0.0018453381852919781,1.2377596261064052,60.18000030517578,-1.1874914318752123,60.84000015258789,2.1333295186506196,60.29999923706055,-0.0018453381852919781
8005,2004-11-03,60.81000137329102,61.0099983215332,60.0,60.0,744600.0,0.02013086312116341,-1.493818788058605,-1.9756138408433448,43.151971726856154,31.280987922742135,-0.8435512523722579,0.7270679478594957,1.7645236441088201,0.9466483312328577,12.634418047595855,1.3999977111816406,-2.5912917884978057,-0.36999835968016725,-3.4010375085289084,2.661040789168567,-1.8855179341045343,1.1455212147441998,-1.8642180963476633,73.65274795559455,29.335784134633855,1.5155195744243675,11,-0.740001678466804,1.7399978637695312,1.967498779296868,0.45499801635741477,0.1999969482421804,2,-0.02894264259963497,-2.9149074322075856,59.61000061035156,1.2377596261064052,60.18000030517578,-1.1874914318752123,60.84000015258789,-0.02894264259963497
8006,2004-11-04,61.88999938964844,61.91999816894531,60.54999923706055,60.9000015258789,719800.0,0.017760203781737927,1.6095331516802907,1.2222175127274078,44.25022740799802,34.22177073897449,-1.7273937192477362,-0.5272407453634997,0.711534157981113,-0.10787866273895474,11.595445453988107,1.3699989318847656,-2.458503091384891,0.803499603271483,-1.99920788560771,3.606207092150676,-0.5978541411681135,2.2048533477110794,-2.805963109321681,98.71799887841203,54.486311287741884,1.4013537444395958,11,-1.4850006103515625,0.6599998474121165,1.1925029754638743,-0.36499786376952414,0.029998779296875,3,-0.023267064807078297,-1.493818788058605,60.81000137329102,-2.9149074322075856,59.61000061035156,1.2377596261064052,60.18000030517578,-0.023267064807078297
8007,2004-11-05,54.9000015258789,58.0,54.22000122070313,58.0,5959200.0,-0.11294228361131098,1.4387100902483938,-3.1313183468068067,27.58026943494778,35.305510716505815,5.038394226334432,6.135440762217776,7.624339355833847,6.864168516449773,12.734071091293414,7.669998168945305,-2.2192386327786338,-5.778998374938972,-9.573963502682282,-1.9840332471956685,-7.676480938810627,-3.8815158110673167,7.019996643066413,8.831176294569874,-33.97530038408094,1.897482563871652,11,3.1699981689453196,5.509998321533224,8.775000572204597,7.1599998474121165,6.479999542236328,4,0.10418938519172105,1.6095331516802907,61.88999938964844,-1.493818788058605,60.81000137329102,-2.9149074322075856,59.61000061035156,0.10418938519172105
8008,2004-11-08,55.18000030517578,55.56999969482422,53.5,53.5,1813400.0,0.0051001597725801595,-1.4642849033383136,-0.5419358490658897,32.317452720740306,36.275192317717035,4.608075938121274,5.521039998897507,7.267198103888447,6.560000768841377,13.99567970914884,2.0699996948242188,-2.057821010724652,-5.106999588012698,-9.462124683789682,-0.7518744922357072,-7.28456213590119,-2.9294370401242062,6.739997863769531,19.952502025142575,-23.998087472586736,2.1775625478884946,11,2.529998779296875,4.869998931884773,8.839999198913574,6.974998474121094,7.020000457763672,0,0.08753167795659422,1.4387100902483938,54.9000015258789,1.6095331516802907,61.88999938964844,-1.493818788058605,60.81000137329102,0.08753167795659422
8009,2004-11-09,56.0,56.20000076293945,55.04999923706055,55.04999923706055,1109400.0,0.01486045107446854,-1.4210538996213413,0.5654765418867308,39.2169817147567,36.93305630144412,3.5640194781073404,4.393909333966647,6.390566663389805,5.716842264488008,15.76188704630184,1.1500015258789062,-1.9059278672219477,-3.948999977111818,-8.538956113620813,0.6409561593971702,-6.243978045366312,-1.6540219088573238,5.5831982421875,29.691217858223713,-18.622736578096944,2.2949780682544945,11,1.7099990844726562,3.25,8.387499809265137,6.459999084472663,5.229999542236328,1,0.07357140949794228,-1.4642849033383136,55.18000030517578,1.4387100902483938,54.9000015258789,1.6095331516802907,61.88999938964844,0.07357140949794228
8010,2004-11-10,56.5,56.86000061035156,55.61000061035156,55.75,925400.0,0.008928571428571397,-1.4271873425972563,0.7894730501893293,40.2868285700573,37.60384770667661,2.677788622063531,3.636136676351235,5.829873084029714,5.1835820500526495,17.00689979464373,1.25,-1.707613359805194,-3.1670000076293974,-7.881506290922189,1.5475062756634017,-5.524253149275793,-0.8097468659830014,4.759870312499999,35.629461429868456,-15.826776989764298,2.3572531416463987,11,1.2099990844726562,2.6699981689453054,7.887499809265137,5.959999084472663,4.450000762939453,2,0.08212388300262718,-1.4210538996213413,56.0,-1.4642849033383136,55.18000030517578,1.4387100902483938,54.9000015258789,0.08212388300262718
8011,2004-11-11,57.0,57.34000015258789,56.4000015258789,56.599998474121094,720600.0,0.008849557522123908,-1.3500100136375968,0.5333353678385416,41.31966590959189,37.95009293832101,1.8555915364017324,2.868128491400441,5.272771079946438,4.641714691581349,18.201288436305678,0.9399986267089915,-1.5843392067362316,-2.4034999847412095,-7.0944731204178595,2.2874731509354405,-4.748986552579538,-0.058013416902880977,3.9494754999999984,77.77777777777779,22.156604159661704,2.3454865678383263,11,0.7099990844726562,1.924999237060554,7.404999732971191,5.459999084472663,3.1800003051757812,3,0.07035084774619649,-1.4271873425972563,56.5,-1.4210538996213413,56.0,-1.4642849033383136,55.18000030517578,0.07035084774619649
8012,2004-11-12,56.63000106811523,57.1500015258789,56.38000106811523,57.0,791100.0,-0.006491209331311754,1.298502024061038,-0.9249938011406079,41.612904019708445,38.505053228578134,1.749587611083534,2.8726925647525263,5.562460436198229,4.956731377843333,19.299637811196153,0.7700004577636719,-1.6509858054042539,-2.4479990005493235,-6.946810588387692,2.0508125872890446,-4.697404794468511,-0.1985932066301359,4.021495411884771,81.51044124323344,20.71729725273567,2.2494057939191854,11,1.079998016357429,2.079998016357429,7.782498359680183,5.829998016357436,3.7199974060058665,4,0.09341333217471104,-1.3500100136375968,57.0,-1.4271873425972563,56.5,-1.4210538996213413,56.0,0.09341333217471104
8013,2004-11-15,57.09000015258789,57.38999938964844,55.88999938964844,56.75,505600.0,0.00812288673488415,2.191494024308585,-0.9189219840606878,41.11905957359257,38.98392900869435,0.8998008540352913,2.075704087704878,5.021005458810535,4.451051897563715,21.065524049483656,1.5,-1.706232012973679,-1.7064998626708956,-5.942680559630681,2.5296808342888895,-3.8245902111507917,0.4115904858090005,3.2754364682121064,87.17952061974155,25.369403781522692,2.1180903484798925,11,0.6199989318847656,1.6199989318847656,7.349998474121094,5.369998931884773,3.529998779296882,0,0.07514452450623921,1.298502024061038,56.63000106811523,-1.3500100136375968,57.0,-1.4271873425972563,56.5,0.07514452450623921
8014,2004-11-16,57.56999969482422,58.0,56.61000061035156,57.09000015258789,569000.0,0.008407769153151223,1.074625718458293,1.411762725936564,39.30248057791033,38.556207769922594,0.11174702983542062,1.4179507852697455,4.441204094934363,3.9163627160672263,21.298094861727215,1.3899993896484375,-1.8464901284566224,-1.067500305175784,-5.23308230181005,3.098081691458482,-3.1502913034929207,1.0152906931413526,2.5208194611437804,82.00835083731828,23.94164189944219,2.082790998317134,11,0.1399993896484375,1.1399993896484375,6.869998931884766,4.889999389648445,2.770000457763672,1,0.08042385083652337,2.191494024308585,57.09000015258789,1.298502024061038,56.63000106811523,-1.3500100136375968,57.0,0.08042385083652337
8015,2004-11-17,57.52999877929688,58.02000045776367,57.43999862670898,57.54999923706055,396400.0,-0.0006948222292753048,-4.799996185316945,-0.04166766007834551,40.441678414833405,38.13303565957097,-0.40504433038479704,1.3939553797980366,4.4133752430618145,3.8868350610122278,21.188132005679403,0.5800018310546946,-1.9356697455585632,-1.021501159667963,-5.204822202612952,3.161819883277026,-3.113161681140454,1.070159361804528,2.2971876104323954,76.99523789908821,20.200070600485063,2.0916605214724937,11,-1.7699985504150462,1.1800003051757741,6.7825002670288015,4.930000305175781,2.729999542236321,2,0.06431428544147577,1.074625718458293,57.56999969482422,2.191494024308585,57.09000015258789,1.298502024061038,56.63000106811523,0.06431428544147577
8016,2004-11-18,57.54999923706055,58.20000076293945,57.11000061035156,57.6500015258789,345700.0,0.00034765267144187817,-1.2244911463949149,5.000000000001421,38.22475868001039,39.31575668680015,-1.2353227946322392,1.2879862439173166,4.340175557547539,3.7984728626765545,20.77453078069863,1.0900001525878906,-2.0026564201004007,-0.9050006866455078,-5.087180377425902,3.2771790041348865,-2.9960905320357085,1.186089158744693,2.0240996970795564,71.86142253444372,18.763679652479723,2.0910898453901985,11,-1.6999988555908203,1.1599998474121094,6.639999389648452,4.9099998474121165,2.799999237060547,3,0.059079088982670225,-4.799996185316945,57.52999877929688,1.074625718458293,57.56999969482422,2.191494024308585,57.09000015258789,0.059079088982670225
8017,2004-11-19,57.13999938964844,57.9000015258789,56.9000015258789,57.56000137329102,300800.0,-0.007124237234534703,-1.222227873639916,4.199923707801247,38.921274287427025,40.04951463865422,-0.5298876090813351,1.5763989327823538,4.685634579793096,4.141503600664386,20.84656025683181,1.0,-2.2611128867619854,-1.1865005493164062,-5.364247025156267,2.9912459265234546,-3.275373787236333,0.9023726886035206,2.1911355871260625,54.112521942753155,1.1624376440556645,2.0888732379199304,11,-0.5149993896484375,1.5699996948242188,7.049999237060561,5.319999694824226,3.0600013732910156,4,0.0532026767238305,-1.2244911463949149,57.54999923706055,-4.799996185316945,57.52999877929688,1.074625718458293,57.56999969482422,0.0532026767238305
8018,2004-11-22,57.83000183105469,57.959999084472656,56.959999084472656,57.099998474121094,386200.0,0.012075646635923087,1.020206379420627,-1.7380950218435507,43.56936687033775,40.53311298927434,-0.8989950919980387,0.8180776970556849,3.923271420782129,3.388183847027385,20.61338295949425,1.0,-2.638324662432396,-0.4264982223510714,-4.58738466222735,3.7343882175252077,-2.506941442289211,1.6539449975870681,1.2678877466488316,76.72962915867939,16.593925291108683,2.0804432199381413,11,-0.9250011444091797,0.48999786376953125,5.9599971771240305,4.629997253417976,2.8899993896484446,0,0.04357593918859548,-1.222227873639916,57.13999938964844,-1.2244911463949149,57.54999923706055,-4.799996185316945,57.52999877929688,0.04357593918859548
8019,2004-11-23,58.06999969482422,58.22000122070313,57.2599983215332,57.79999923706055,435100.0,0.0041500580351123695,2.3684104856681447,0.3698619399475351,39.363342102995084,40.43050338182299,-0.9102019025412531,0.46404379560723896,3.6035054608550467,3.0928066661445257,20.537424595328158,0.960002899169929,-2.0847887610014055,-0.09900035858154155,-4.1945373927426814,3.9965366755795984,-2.1467688756621115,1.9487681584990284,0.8039742997711627,88.63624541224708,28.962398041045702,2.047768517080571,11,-1.0149993896484375,-0.3600006103515625,5.6799983978271555,4.389999389648445,1.9000015258789134,1,0.04391250646567224,1.020206379420627,57.83000183105469,-1.222227873639916,57.13999938964844,-1.2244911463949149,57.54999923706055,0.04391250646567224
8020,2004-11-24,58.52000045776367,58.63999938964844,58.09000015258789,58.099998474121094,235300.0,0.007749281303673916,-1.5000043348967862,1.5555602650503682,36.244898035445885,39.866640284695656,-1.1661673666176782,-0.17115141049728777,3.0779657777753826,2.6057675958162534,21.218785684234753,0.5699996948242188,-1.6450616096362864,0.4630002975463867,-3.452765724932938,4.378766320025711,-1.494882713693272,2.4208833087860455,0.13901457704789522,93.10350119483483,36.7835142195065,1.9578830112396612,11,-1.2550010681152344,-0.8100013732910156,4.047498703002937,3.9399986267089915,0.6499977111816406,2,0.031100473010723828,2.3684104856681447,58.06999969482422,1.020206379420627,57.83000183105469,-1.222227873639916,57.13999938964844,0.031100473010723828
8021,2004-11-26,58.5099983215332,58.75,58.40999984741211,58.70000076293945,79900.0,-0.00017091825277215644,1.344821235958012,-0.45238462865914025,84.25044100647197,44.604144394336046,-1.0274992116087205,-0.3184548461132479,2.9949588068022734,2.572868409509738,21.903254487681455,0.3400001525878906,-1.3828262279345864,0.5424982070922866,-3.236857603788259,4.321854017972832,-1.3471796983479862,2.4321761125325594,-5.009998321533203,87.02692559890801,23.679595094339803,1.8896779054402733,11,-1.1899986267089844,-0.7999992370605469,3.6700000762939453,3.9500007629394602,-0.15999984741210938,4,0.029909418051648595,-1.5000043348967862,58.52000045776367,2.3684104856681447,58.06999969482422,1.020206379420627,57.83000183105469,0.029909418051648595
8022,2004-11-29,58.47999954223633,59.7599983215332,57.7599983215332,58.58000183105469,328600.0,-0.0005127120177310651,-1.5973946193117217,0.5263210729200128,82.8685153002022,49.24297280840378,-0.7906234506909584,-0.49995996110642693,2.918721346058689,2.576600431988716,22.605581909672086,2.0,-1.1555789120860993,0.6304994583129897,-2.911123368945944,4.172122285571923,-1.140311955316477,2.4013108719424565,-4.874999542236331,54.28574542610861,-13.94966301345017,1.7708114136294673,11,-0.2950000762939453,-0.7700004577636719,3.3999996185302734,3.9799995422363352,-0.8499984741211009,0,0.03197672617172631,1.344821235958012,58.5099983215332,-1.5000043348967862,58.52000045776367,2.3684104856681447,58.06999969482422,0.03197672617172631
8023,2004-11-30,58.65999984741211,58.65999984741211,57.70000076293945,58.22999954223633,596100.0,0.003077980618754639,3.4651088518656517,-4.299904634751097,80.36528765684454,53.805506928285354,-0.8096414004728132,-0.8428889500344781,2.6343202555419083,2.3738277837314783,22.876788596710693,0.9599990844726562,-0.9621340906935743,0.8864997863769517,-2.506677476616211,4.279677049370115,-0.8100888451196298,2.583088417873533,-4.808799914550782,56.00006103515624,-16.40409349055924,1.6965886314965808,11,-0.3299999237060547,-0.9500007629394531,3.219999313354492,3.8899993896484446,-0.3400001525878906,1,0.026252998969199304,-1.5973946193117217,58.47999954223633,1.344821235958012,58.5099983215332,-1.5000043348967862,58.52000045776367,0.026252998969199304
8024,2004-12-01,59.5,59.5,58.9000015258789,58.97000122070313,299200.0,0.014319811707687036,1.2641504001842843,1.2325544259328094,81.77965279798273,58.39861519307973,-1.505388021549436,-1.782966217780924,1.7007515406393878,1.5142716128247002,22.89855455028823,0.8400001525878906,-0.7094910319212246,1.7319999694824233,-1.6489780724717633,5.11297801143661,0.041510948505333545,3.422488990459513,-5.412448131591795,87.37870729756155,9.896377141284688,1.6904890209770922,12,-1.1700000762939453,-1.7900009155273438,2.3799991607666016,3.049999237060554,-0.7099990844726562,2,0.020504222196691346,3.4651088518656517,58.65999984741211,-1.5973946193117217,58.47999954223633,1.344821235958012,58.5099983215332,0.020504222196691346
8025,2004-12-02,59.04999923706055,59.5099983215332,58.86000061035156,59.5,448500.0,-0.007563038032595837,1.7659629728830342,-0.849059998848402,71.9485906455821,62.14570763369881,-0.913125626402902,-1.5511070815373174,2.0397093871090775,1.9417414437143563,23.410766500292073,0.6499977111816406,-0.4742227957818841,1.3699993133544908,-1.7598965615236963,4.499895188232678,-0.19494862408460278,2.9349472507935843,-4.735549510527342,65.53398417824657,-11.418943797970357,1.5649479374390947,12,-0.7199993133544922,-1.3400001525878906,2.8299999237060547,3.500000000000007,-1.05999755859375,3,0.015580050728691397,1.2641504001842843,59.5,3.4651088518656517,58.65999984741211,-1.5973946193117217,58.47999954223633,0.015580050728691397
8026,2004-12-03,60.45000076293945,60.5,59.1500015258789,59.1500015258789,670900.0,0.023708747569301414,-1.0769219483137444,-2.8888822955961673,83.5087423421688,67.09987075089234,-2.076910755204402,-3.2301316203630677,0.5648877417056752,0.5352644069366903,24.851558964891478,1.4500007629394531,-0.1935900812755449,2.842000770568845,0.07462282727551894,5.609378713862171,1.4583117989221819,4.225689742215508,-5.917729092606251,98.2143124755621,20.935779009849966,1.3836889716466625,12,-1.720001220703125,-2.740001678466797,1.4299983978271484,2.099998474121101,-2.950000762939453,4,-0.021174567044486836,1.7659629728830342,59.04999923706055,1.2641504001842843,59.5,3.4651088518656517,58.65999984741211,-0.021174567044486836
8027,2004-12-06,60.61999893188477,60.7400016784668,60.13999938964844,60.25,608600.0,0.0028122111960260376,-1.0339055377751916,0.28461473002198245,82.62473558031319,71.43935616311182,-1.9013004343688849,-3.109031638939541,0.3182455733889,0.354284684484206,23.274877119711817,0.6000022888183594,0.08942650281511533,2.725999069213877,-0.0452925405727882,5.4972906790005425,1.340353264320541,4.111644874107213,-5.729663561771559,96.05254241967202,19.199146602304324,1.385645804893334,12,-1.6199989318847727,-2.9099998474121165,1.06500053405761,1.9300003051757812,-2.879997253417976,0,-0.037446395542077626,-1.0769219483137444,60.45000076293945,1.7659629728830342,59.04999923706055,1.2641504001842843,59.5,-0.037446395542077626
8028,2004-12-07,60.0099983215332,60.61999893188477,59.75,60.61999893188477,765600.0,-0.010062695828104373,1.8524526602796176,-1.6486550575814625,72.0216294527429,75.06805475752826,-1.0611373298117641,-2.2331196504043618,0.8619540691136081,0.9498048362343781,21.268886163864284,0.8699989318847727,0.4109940552793958,1.8744985580444364,-0.7382428324121335,4.487239948501006,0.5681278628161479,3.180869253272725,-4.651689646751706,61.1700562667527,-14.410346051559578,1.3063706952282854,12,-0.7899971008300781,-2.299999237060547,1.3525009155273438,2.540000915527351,-2.6399993896484304,1,-0.03966001199776681,-1.0339055377751916,60.61999893188477,-1.0769219483137444,60.45000076293945,1.7659629728830342,59.04999923706055,-0.03966001199776681
8029,2004-12-08,60.11999893188477,60.25,59.6500015258789,60.0099983215332,868600.0,0.001833038050795821,2.2432109202631474,-0.18032868899618235,73.08376211811404,79.16126187782471,-0.949628427340194,-2.1277238206757474,0.6478543294067549,0.8232616656294098,19.593654949928958,0.5999984741211009,0.7765051985781355,1.7784992218017663,-0.7742966293238496,4.331295072927382,0.5021012962389619,3.0548971473645707,-4.33115481680845,67.02114923777154,-8.034104929033603,1.2763979255628075,12,-0.8999977111816477,-2.4099998474121165,1.0925006866455007,2.4300003051757812,-3.079998016357429,2,-0.02994010760212973,1.8524526602796176,60.0099983215332,-1.0339055377751916,60.61999893188477,-1.0769219483137444,60.45000076293945,-0.02994010760212973
8030,2004-12-09,61.13999938964844,61.16999816894531,59.790000915527344,60.0,535700.0,0.01696607577986331,1.300001271568989,10.363573311138184,77.15580748314977,78.37296926412225,-1.7420987080659458,-2.932641819040981,-0.49490834383995974,-0.19745878298452624,18.536342856235734,1.3799972534179688,1.0638160355348347,2.566499710083008,-0.12143203954919102,5.254431459715207,1.2225338352669084,3.9104655848991072,-4.955062669500876,98.51490944800106,22.10325164877382,1.3439658748160979,12,-1.7049999237060547,-3.4300003051757812,0.07250022888183594,1.4099998474121165,-4.239997863769538,3,-0.038436350958141685,2.2432109202631474,60.11999893188477,1.8524526602796176,60.0099983215332,-1.0339055377751916,60.61999893188477,-0.038436350958141685
8031,2004-12-10,61.0099983215332,62.849998474121094,60.38000106811523,62.849998474121094,422600.0,-0.0021262850738144046,1.6847795664928706,-1.6140360857169627,80.56868467788729,78.11743252830948,-1.3635734062708451,-2.621209066039377,-0.5262057716622479,-0.05121742025053777,18.111636129221708,2.4699974060058665,1.4150062221556539,2.2359987258911147,-0.5540309379585864,5.026028389740816,0.8409838939662606,3.631013557815969,-4.326555456505865,42.49994039529851,-35.21503023002684,1.3950148319248519,12,-0.7349987030029297,-2.8349990844726562,0.3000011444091797,1.5400009155273509,-4.299999237060547,4,-0.049500028292912,1.300001271568989,61.13999938964844,2.2432109202631474,60.11999893188477,1.8524526602796176,60.0099983215332,-0.049500028292912
8032,2004-12-13,61.91999816894531,61.91999816894531,61.209999084472656,61.4900016784668,605000.0,0.014915585517905727,2.3023482758314775,-0.2336937254454799,81.22133154421196,78.21254851579475,-1.9381061146220233,-3.28289090246642,-1.5625308310275159,-0.9428735802595583,17.655594924113792,0.9099998474121094,1.821012104439852,2.8814987182617173,-0.05203283819173521,5.81503027471517,1.4147329400349946,4.34826449648844,-4.496568630826722,70.93746274706156,-6.617026376311699,1.4667657782267254,12,-1.0649986267089844,-3.7449989318847656,-0.44249916076660156,0.6300010681152415,-4.5,0,-0.07138240148014197,1.6847795664928706,61.0099983215332,1.300001271568989,61.13999938964844,2.2432109202631474,60.11999893188477,-0.07138240148014197
8033,2004-12-14,61.38000106811523,61.84000015258789,61.09000015258789,61.81999969482422,521700.0,-0.008720883669226409,2.125002980235081,-1.0232609717798977,74.16058589275289,77.36598552632478,-1.085894894848657,-2.5349889115990507,-1.1603174005745913,-0.38477223404081684,16.926220083274018,0.8299980163574219,1.8032947095736063,2.1270015716552635,-0.8338805882266129,5.08788373153714,0.6465604917143253,3.6074426515962017,-3.30538325767634,54.06253725293839,-21.177661505129002,1.4804410799409389,12,-0.5250015258788991,-3.2050018310546804,-2.140001296997056,-0.9700012207031037,-3.69000244140625,1,-0.05930269348820982,2.3023482758314775,61.91999816894531,1.6847795664928706,61.0099983215332,1.300001271568989,61.13999938964844,-0.05930269348820982
8034,2004-12-15,62.20000076293945,62.459999084472656,61.20000076293945,61.38000106811523,495700.0,0.01335939525178964,-1.1355898231661978,-1.863641486696188,75.48476234757054,77.75889349321237,-1.656858850499944,-3.151936979174394,-2.095294137936463,-1.1799592312740401,16.738338115284755,1.2599983215332031,1.8413890542840505,2.715501213073729,-0.4107170394057178,5.841719465553176,1.1523920868340056,4.2786103393134525,-3.5523372728587006,78.75822778498055,5.538949263344435,1.5631091262397248,12,-1.2000007629394531,-3.250001907348633,-3.3200016021728516,-2.150001525878899,-6.100002288818359,2,-0.07765276160466761,2.125002980235081,61.38000106811523,2.3023482758314775,61.91999816894531,1.6847795664928706,61.0099983215332,-0.07765276160466761
8035,2004-12-16,61.22999954223633,62.209999084472656,60.849998474121094,62.209999084472656,611100.0,-0.015594874739633169,1.7755127461551337,-1.1951218377543416,66.62592371165361,75.88302475648845,-0.3856609835191662,-1.9926948412410184,-1.2510107414094023,-0.20921545411948728,16.434197910837696,1.3600006103515625,1.8989841805032768,1.56049995422363,-1.5162409513132147,4.637240859760475,0.022129501455211198,3.0988704069920487,-2.0780558540707332,34.41292982957416,-35.528873154538196,1.5383704527684208,12,0.020000457763671875,-2.0,-2.75,-1.1800003051757741,-0.20999908447265625,3,-0.06843048600414792,-1.1355898231661978,62.20000076293945,2.125002980235081,61.38000106811523,2.3023482758314775,61.91999816894531,-0.06843048600414792
8036,2004-12-17,60.95000076293945,61.81000137329102,60.56000137329102,61.0,816700.0,-0.004572901868204804,-2.0120553913751382,0.05101965348519469,64.65006602186364,73.88583924999406,-0.030484238654139517,-1.5230012748510973,-1.0816206048795607,0.07453572871430936,15.854940346881019,1.25,1.8775961054581316,1.1105010986328097,-1.8465418892030954,4.067544086468715,-0.36802039528514285,2.589022592550762,-1.3542905004592,20.52630839254457,-49.272769768621764,1.478521493917953,12,0.2999992370605469,-1.5800018310546875,-2.5100021362304688,-0.9000015258788991,-0.979999542236321,4,-0.0664478947721876,1.7755127461551337,61.22999954223633,-1.1355898231661978,62.20000076293945,2.125002980235081,61.38000106811523,-0.0664478947721876
8037,2004-12-20,60.18000030517578,61.13000106811523,60.13000106811523,61.04999923706055,488600.0,-0.012633313340856711,-1.0618611839750522,17.400244144350346,58.425722730730996,72.3751829475483,0.7493398624060177,-0.5413283448168045,-0.4105678786164617,0.8428911192077635,14.99737406569411,1.0,1.9403375668784761,0.18850059509277628,-2.4830276104500513,2.860028800635604,-1.1472635076786375,1.52426469786419,-0.19377545729862788,2.145891829501195,-66.5318817559968,1.3357641027714122,12,1.0699996948242188,-0.8100013732910156,-1.8625011444091797,-0.13000106811522727,-0.3699989318847585,0,-0.05766037226830467,-2.0120553913751382,60.95000076293945,1.7755127461551337,61.22999954223633,-1.1355898231661978,62.20000076293945,-0.05766037226830467
8038,2004-12-21,60.349998474121094,60.5,59.70000076293945,60.18999862670898,556100.0,0.002824828316438044,2.478235630706461,-0.1839080963760413,55.089812152394195,70.37585517357942,0.7069902132899983,-0.5405700472608217,-0.6786113750825891,0.6762115001841948,14.005067747324167,0.7999992370605469,1.7972164529130268,0.23249893188476278,-2.24008668072576,2.7050845444952856,-1.003793874420495,1.4687917381900206,2.5,23.550656031579077,-40.99513864813382,1.2362928063052603,12,0.9250011444091797,-0.9799995422363281,-2.1399993896484375,-0.29999923706053977,-0.5900001525878906,1,-0.048550130559360416,-1.0618611839750522,60.18000030517578,-2.0120553913751382,60.95000076293945,1.7755127461551337,61.22999954223633,-0.048550130559360416
8039,2004-12-22,60.61999893188477,60.9000015258789,60.36999893188477,60.849998474121094,496200.0,0.00447390993521668,2.212081979909657,-1.4374985098823512,59.60832341916482,68.42613472202555,0.5759396740550784,-0.6426866428158249,-1.037159285365611,0.4090575760179931,13.288714321450975,0.5500030517578054,1.661676494822089,0.37499942779541584,-1.9088156334569035,2.658814489047735,-0.7669081028307403,1.516906958421572,2.166999588012686,36.65333801431985,-26.620412319818186,1.1419075306261588,12,0.6550006866455007,-0.8899993896484446,-2.4099998474121165,-0.5699996948242188,-0.5299987792968821,2,-0.048333889092740945,2.478235630706461,60.349998474121094,-1.0618611839750522,60.18000030517578,-2.0120553913751382,60.95000076293945,-0.048333889092740945
8040,2004-12-23,60.34000015258789,60.72999954223633,60.20000076293945,60.5,236900.0,-0.004618917588756544,-1.4090928794985391,0.6956528950292952,49.21985332073672,64.94293123789771,0.8163752138947444,-0.23120075387619465,-0.8307997488724013,0.6978081876322051,12.843486122964581,0.529998779296875,1.6324153987547163,0.004000663757324219,-2.130571243549227,2.138572571063875,-1.0632852898959513,1.0712866174105997,2.3852584121704083,30.331715853949465,-27.34406204781558,1.0672859536532757,12,0.7399997711181641,-0.4650001525878906,-2.1300010681152344,-0.29000091552733664,-0.4500007629394531,3,-0.0702685062602697,2.212081979909657,60.61999893188477,2.478235630706461,60.349998474121094,-1.0618611839750522,60.18000030517578,-0.0702685062602697
8041,2004-12-27,60.2599983215332,60.56000137329102,59.88999938964844,60.5,270800.0,-0.001325850693609243,2.7221874900659073,1.5000119209403238,47.41378837854514,61.186537552823616,0.8703255063991122,-0.014093710302361728,-0.8310760347287527,0.777563219661225,12.366296835724855,0.6700019836425852,1.5870762800040765,-0.16350116729736186,-2.1188585983410704,1.7918562637463467,-1.1411798828192161,0.8141775482244924,2.404755087188718,39.160660075867305,-13.096405159327453,0.9776787155218558,12,0.8200016021728516,-0.3849983215332031,-3.024998664855957,-0.20999908447264914,0.04000091552734375,0,0.012612050404901654,-1.4090928794985391,60.34000015258789,2.212081979909657,60.61999893188477,2.478235630706461,60.349998474121094,0.012612050404901654
8042,2004-12-28,60.349998474121094,60.4000015258789,59.93999862670898,60.18000030517578,222900.0,0.0014935306188970099,2.4073749646794673,-0.7083207502185488,52.63975330039502,58.79533393145052,0.5969793074246752,0.04551867282891919,-1.0300106123803374,0.705880004102994,12.70760906574561,0.4600028991699219,1.4022251674252075,-0.16700096130371378,-1.8969004595340522,1.5628985369266246,-1.031950710418883,0.6979487878114554,2.2554598816851765,54.166441493707666,2.9113622052045116,0.8649497491151675,12,0.7300014495849609,-0.47499847412109375,-3.0699987411499023,-0.29999923706053977,-0.75,1,-0.006296557796615532,2.7221874900659073,60.2599983215332,-1.4090928794985391,60.34000015258789,2.212081979909657,60.61999893188477,-0.006296557796615532
8043,2004-12-29,60.20000076293945,60.4000015258789,60.06999969482422,60.34000015258789,185600.0,-0.0024854633798534476,1.538454766865309,-0.8235346916793824,50.61729848612927,56.03228239129038,0.6280361257340132,0.333925455716539,-0.9793964368027304,0.886761081870219,13.02580077961985,0.3300018310546804,1.1963907175895656,-0.39399871826172017,-1.8982442083666626,1.1102467718432223,-1.1461214633141878,0.3581240267907475,2.34734844100948,30.693140357901154,-17.80062717883556,0.7521227450524698,12,0.7549991607666016,-0.2950019836425781,-2.532501220703125,-0.15000152587889914,0.3699989318847656,2,-0.0064783950947808755,2.4073749646794673,60.349998474121094,2.7221874900659073,60.2599983215332,-1.4090928794985391,60.34000015258789,-0.0064783950947808755
8044,2004-12-30,60.72000122070313,60.93000030517578,60.099998474121094,60.099998474121094,273300.0,0.008637881248729107,-1.6774134006029655,-4.428610354223484,46.48830711524484,53.79476943613385,-0.1385500573953209,-0.09485236673464925,-1.5312783087137518,0.40497308920406994,14.129600278494408,0.8300018310546875,0.9068141617052277,0.06500167846680682,-1.3486688164128324,1.478672173346446,-0.6418335689730128,0.7718369259066264,1.7704010144256088,79.80779811466158,36.086442507799106,0.7068352474398204,12,0.03499984741210227,-0.6650028228759837,-3.107501029968269,-0.6700019836425781,-0.21000289916992898,3,-0.015810324108534557,1.538454766865309,60.20000076293945,2.4073749646794673,60.349998474121094,2.7221874900659073,60.2599983215332,-0.015810324108534557
8045,2004-12-31,59.97000122070313,60.38999938964844,59.75,60.349998474121094,356100.0,-0.012351778407808767,1.7826115801170948,-0.6128960807235403,42.121227709289876,51.291565179181205,0.46256713518131676,0.7669265586755429,-0.774175232435347,1.1809093567377644,15.176737986967606,0.9700012207031321,0.670757070247312,-0.7309984207153235,-1.9743878301701798,0.5123909887395328,-1.3526931254427481,-0.1093037159878989,2.4645929849818202,18.644166424207757,-24.189394905853828,0.6216947047274276,12,0.44499969482421164,0.30499839782714133,-2.5875015258789134,0.07999801635742188,0.3899993896484304,4,0.002000982648693528,-1.6774134006029655,60.72000122070313,1.538454766865309,60.20000076293945,2.4073749646794673,60.349998474121094,0.002000982648693528
8046,2005-01-03,59.16999816894531,60.459999084472656,59.04999923706055,59.72000122070313,340600.0,-0.013340053951535369,-2.569615730054951,1.447386913486102,28.81355234836147,48.00132402558459,1.099106574788081,1.545349062043698,0.016366533194116073,1.9970312353291817,15.320677152280657,1.4099998474121094,0.3089681919307239,-1.467001342773436,-2.8843841459874398,-0.049618539559432406,-2.1756927443804415,-0.7583099411664307,3.20990416788473,6.382918282332077,-31.536801567955187,0.708691401607003,1,0.8200016021728516,1.105001449584961,-1.6824989318847656,0.8800010681152415,0.5600013732910156,0,0.012168349551868074,1.7826115801170948,59.97000122070313,-1.6774134006029655,60.72000122070313,1.538454766865309,60.20000076293945,0.012168349551868074
8047,2005-01-04,58.349998474121094,59.11999893188477,58.13999938964844,59.11000061035156,407100.0,-0.013858369447349195,1.512823271645968,1.3818143986683133,27.621843507267542,44.9493275094594,1.8240387712112707,2.3047311324368636,0.8097666954737548,2.830940176040613,15.50356917598023,1.029998779296875,0.03420235353719647,-2.1735010147094727,-3.921586654781187,-0.42541537463775825,-3.0475438347453334,-1.299458194673612,3.8967077387181703,7.526846435925412,-27.17976850180502,0.8740428200358589,1,1.1850013732910156,1.9250011444091797,-0.8349990844726562,1.7000007629394602,1.5,1,0.03341903708539595,-2.569615730054951,59.16999816894531,1.7826115801170948,59.97000122070313,-1.6774134006029655,60.72000122070313,0.03341903708539595
8048,2005-01-05,57.63000106811523,58.349998474121094,57.33000183105469,58.349998474121094,441100.0,-0.012339287486445971,1.833334216368289,0.9473623450283686,15.742121818701875,40.075305109407964,2.3664910196646147,2.990613236516218,1.5097238988025978,3.55920459704533,16.246349669130495,1.0199966430664062,-0.24360735825426616,-2.774498558044442,-4.943199187182913,-0.6057979289059716,-3.8588488726136774,-1.6901482434752069,4.3703027353325865,8.333315672690162,-19.94179590402294,1.0843503145692364,1,1.500000000000007,2.4599990844726634,0.31749820709229226,2.4199981689453267,2.899997711181655,2,0.03418353929366491,1.512823271645968,58.349998474121094,-2.569615730054951,59.16999816894531,1.7826115801170948,59.97000122070313,0.03418353929366491
8049,2005-01-06,58.31999969482422,58.34000015258789,57.47000122070313,57.72999954223633,316300.0,0.011972906713873854,1.7618966884850609,-0.819447608653028,27.230032374206104,37.631991670904576,1.4705740201043866,2.275515806903435,0.788269349809255,2.861929636438205,17.114435757467433,0.8699989318847585,-0.4054848043415973,-1.994499969482419,-4.353924339309927,0.3649244003450889,-3.174212154396173,-0.8147877845686651,3.306679950832148,31.629352475899136,3.9600014145175173,1.1797121849137557,1,0.8100013732910156,1.7700004577636719,-0.3000001907348633,1.7299995422363352,2.0400009155273438,3,0.03858024711546215,1.833334216368289,57.63000106811523,1.512823271645968,58.349998474121094,-2.569615730054951,59.16999816894531,0.03858024711546215
8050,2005-01-07,58.790000915527344,58.97999954223633,58.20000076293945,58.22000122070313,491100.0,0.00805900588413122,-1.5573704880306176,0.9661009278117101,33.58662235123411,36.09563989009224,0.8466139194854918,1.7080017949473643,0.2613215075334381,2.38826923516892,17.135776326944548,0.779998779296875,-0.5387933417139266,-1.406998825073245,-3.8266211506490464,1.0126235005025563,-2.6168099878611457,-0.19718766228534435,2.4929445049608887,46.64537909349063,17.325925619160774,1.2098111627879007,1,0.3400001525878906,1.2999992370605469,-0.7700014114379883,1.2599983215332102,2.2199974060058594,4,0.029256631726834792,1.7618966884850609,58.31999969482422,1.833334216368289,57.63000106811523,1.512823271645968,58.349998474121094,0.029256631726834792
8051,2005-01-10,57.9900016784668,58.63000106811523,57.88999938964844,58.54999923706055,343100.0,-0.013607743231881075,1.0555567329292794,-0.9824523831832115,33.4341929776065,33.96168874311573,1.4424395754651513,2.3928316060950863,1.008733360207188,3.1791218411490973,16.23851976531555,0.9000015258789062,-0.7715563105774237,-2.0559982299804673,-4.633760323856961,0.5217638638960267,-3.344879276918718,-0.7671171830422168,2.9767082548667503,36.87155957437272,3.9448537857516683,1.2888810469382475,1,1.1399993896484375,2.0999984741210938,0.029997825622558594,2.059997558593757,2.5399971008300852,0,0.040869095762844365,-1.5573704880306176,58.790000915527344,1.7618966884850609,58.31999969482422,1.833334216368289,57.63000106811523,0.040869095762844365
8052,2005-01-11,57.5,57.9900016784668,57.38999938964844,57.9900016784668,303700.0,-0.008449761412039236,1.4489805451105868,0.8750068119891008,29.43724135197722,31.608349061543283,1.6602470681774832,2.671699180520214,1.4219610471166177,3.662782877559941,15.430380516158756,0.6000022888183594,-0.9090237124055776,-2.325000000000003,-4.9829176484318864,0.33291764843188076,-3.653958824215941,-0.9960411757840646,3.1757732851512372,10.302933621863563,-22.826221976483527,1.328958824215941,1,1.6300010681152344,2.5900001525878906,0.7199993133544922,2.549999237060554,2.4099998474121094,1,0.03878260073454487,1.0555567329292794,57.9900016784668,-1.5573704880306176,58.790000915527344,1.7618966884850609,58.31999969482422,0.03878260073454487
8053,2005-01-12,57.7400016784668,57.81000137329102,56.849998474121094,57.5,252600.0,0.004173942234205086,4.0526326356470905,-0.489797666036076,29.130459300506374,29.67969930435012,1.1561826417911192,2.2609350317512025,1.1276683271785117,3.415057336682814,14.83323357189581,0.960002899169929,-1.0349045179246446,-1.9029983520507798,-4.610617600487252,0.8046208963856927,-3.256807976269016,-0.5491887278325436,2.6681098903567175,41.78416704425584,8.724852291025726,1.3538096242182363,1,0.9149971008300781,2.109996795654297,0.6149978637695312,2.309997558593757,1.9299964904785156,2,0.03654306779213656,1.4489805451105868,57.5,1.0555567329292794,57.9900016784668,-1.5573704880306176,58.790000915527344,0.03654306779213656
8054,2005-01-13,57.36999893188477,58.0099983215332,57.22000122070313,57.70000076293945,222400.0,-0.006408083405373577,-1.50793823796552,-1.374998013192373,28.75537277039591,28.194604311139678,1.1186524339186903,2.3721544881351306,1.4563368095692795,3.7776610001158772,13.773002290718816,0.789997100830071,-1.2378928804864628,-2.031501007080074,-4.638578210559061,0.575576196398913,-3.335039608819571,-0.7279624053405769,2.682301327468501,24.41315478887575,-8.61976639070658,1.3035386017394937,1,1.2849998474121023,2.479999542236321,1.095001220703118,2.6800003051757812,1.2700004577636648,3,0.05508105118084394,4.0526326356470905,57.7400016784668,1.4489805451105868,57.5,1.0555567329292794,57.9900016784668,0.05508105118084394
8055,2005-01-14,57.040000915527344,57.45000076293945,56.79999923706055,57.2599983215332,338100.0,-0.005752100793120718,1.166663487764405,0.6666551070421376,27.762454008935123,28.07781560675897,1.1055860527210655,2.5003475907211055,1.7016282030528487,4.090282319643201,13.112049679241588,0.6500015258789062,-1.4429785975630338,-2.151999092102052,-4.813241669000703,0.509243484796599,-3.4826203805513742,-0.8213778036527302,2.692069165302712,13.11483269546661,-18.352194350956093,1.3306212884493251,1,0.9199981689453125,2.7849979400634766,1.4249992370605469,3.0099983215332102,2.1100006103515554,4,0.05820476229902116,-1.50793823796552,57.36999893188477,4.0526326356470905,57.7400016784668,1.4489805451105868,57.5,0.05820476229902116
8056,2005-01-18,56.9000015258789,57.06000137329102,56.61000061035156,57.06000137329102,581600.0,-0.0024544072125064487,4.625014901174994,0.7272806089716448,26.33747246249412,27.935107712895256,0.9942834577789199,2.446824063822092,1.7187308067834053,4.19993914964045,12.748907574482846,0.45000076293946023,-1.684917469739034,-2.089498519897468,-4.803325607663247,0.6243285678683108,-3.4464120637803575,-0.7325849760145786,2.4802200536988153,20.714384974427354,-7.555749656886093,1.3569135438828885,1,0.8949985504150462,2.829998016357429,1.6724977493286204,3.149997711181655,3.629997253417983,1,0.07223192768782294,1.166663487764405,57.040000915527344,-1.50793823796552,57.36999893188477,4.0526326356470905,57.7400016784668,0.07223192768782294
8057,2005-01-19,56.709999084472656,57.349998474121094,56.6500015258789,57.06000137329102,255800.0,-0.003339234381563694,-1.9787268580518367,2.1875163912927955,26.19373130708715,29.096397656049174,1.0361496328459978,2.4912618533339668,2.0064377514189715,4.34653012155124,12.661558040085879,0.6999969482421946,-1.8629121263598947,-2.1060009002685547,-4.940371202089246,0.7283694015521363,-3.5231860511789037,-0.6888157493582057,2.282391559413398,7.142759828992292,-19.96079176188718,1.4171851509103466,1,1.085000991821289,2.825000762939453,2.515000343322754,3.3400001525878977,3.7800025939941406,2,0.06736024962959575,4.625014901174994,56.9000015258789,1.166663487764405,57.040000915527344,-1.50793823796552,57.36999893188477,0.06736024962959575
8058,2005-01-20,57.41999816894531,57.72000122070313,56.52999877929688,56.6500015258789,471100.0,0.01251982182921707,-1.3564354939833996,-2.1999760220596807,28.05850281333764,29.188449927063793,0.3276889276285644,1.6342905470830544,1.3953812982166625,3.5960091105561105,12.822390902411257,1.19000244140625,-1.8749057820991766,-1.2495018005371108,-4.052743754610802,1.5537401535365802,-2.65112277757396,0.15211917649973827,1.2388578702459156,60.13511249494147,38.05839807187413,1.4016209770368466,1,0.33500099182128906,2.075000762939453,2.095001220703125,2.6300010681152415,3.2800025939941406,3,0.04336471190996094,-1.9787268580518367,56.709999084472656,4.625014901174994,56.9000015258789,1.166663487764405,57.040000915527344,0.04336471190996094
8059,2005-01-21,57.68999862670898,58.06999969482422,57.27000045776367,57.5,555300.0,0.004702202479513362,-1.4615447817692042,0.2467525390141079,33.80681063888002,29.212915292357785,-0.04590228665922069,1.1947841458118589,1.2030657978896144,3.2928725574148956,12.568197572228978,0.7999992370605469,-1.807691402713317,-0.8330013275146584,-3.510471362370673,1.8444687073413562,-2.1717363449426657,0.5057336899133489,0.6282402508991538,75.32462063601312,50.63203201308069,1.3387350174280062,1,-0.10999870300292258,1.8050003051757884,1.8250007629394602,2.3600006103515767,2.510002136230476,4,0.03432136573703515,-1.3564354939833996,57.41999816894531,-1.9787268580518367,56.709999084472656,4.625014901174994,56.9000015258789,0.03432136573703515
8060,2005-01-24,56.099998474121094,57.47000122070313,56.099998474121094,57.099998474121094,540800.0,-0.027561105745143033,-1.7400054931640767,-5.26319593631437,30.39591968773081,28.87532937126048,1.254295724444063,2.5832939078159995,2.837757702210318,4.835843299655622,12.793870101476928,1.5900001525878835,-1.6284877966944435,-2.211001396179199,-4.95336239321982,0.5313596008614212,-3.5821818946995094,-0.839820897658889,1.970001220703125,0.0,-25.89293977310058,1.371180498520309,1,0.9850006103515625,3.0550003051757812,3.8750009536743164,3.9500007629394602,3.4800033569335938,0,0.04527630988615883,-1.4615447817692042,57.68999862670898,-1.3564354939833996,57.41999816894531,-1.9787268580518367,56.709999084472656,0.04527630988615883
8061,2005-01-25,61.02000045776367,61.02000045776367,59.099998474121094,59.5,2010300.0,0.08770057250379737,1.5263176387031037,-1.5200004577636719,61.19028106283249,32.403444894688846,-3.565669405094468,-2.3998951324553985,-1.9955791902363558,-0.1035349696502692,13.121581860910798,4.920001983642578,-1.4786258051665655,2.6710004806518555,-0.20297685832559154,5.5449778196293025,1.2340118111631355,4.107989150140575,-4.920001983642578,100.0,68.81855519456097,1.436988669488722,1,-2.460000991821289,-2.065000534057617,-0.7800006866455078,-1.7700004577636719,-1.3899993896484446,1,-0.030645672203479135,-1.7400054931640767,56.099998474121094,-1.4615447817692042,57.68999862670898,-1.3564354939833996,57.41999816894531,-0.030645672203479135
8062,2005-01-26,59.97000122070313,61.88000106811523,59.56000137329102,60.849998474121094,1185000.0,-0.01720746032749243,-1.7294163053917537,-0.5789453871038128,59.54322600639046,35.782641195342634,-2.3785884399040214,-1.45439140595618,-0.8574011020387999,0.9120036559124003,13.63729591651572,2.3199996948242045,-1.4312617598272865,1.6400011062622113,-1.1828463713782895,4.462848583902712,0.22857736744195734,3.0514248450824653,-3.8700027465820384,66.95503477114816,31.525073675050166,1.4114237388202517,1,-0.980001449584968,-0.980001449584968,0.3399982452392507,-0.8000030517578267,0.6399993896484304,2,0.009337961433964814,1.5263176387031037,61.02000045776367,-1.7400054931640767,56.099998474121094,-1.4615447817692042,57.68999862670898,0.009337961433964814
8063,2005-01-27,59.81000137329102,60.22999954223633,59.599998474121094,59.97000122070313,923900.0,-0.0026679980682887683,-1.1723963300338183,0.1818185758997093,56.3512394181241,38.848848600645766,-2.116670613111218,-1.3967178727700613,-0.6240929729952782,1.0338675529129873,14.180879800507592,0.6300010681152344,-1.3225920266681754,1.4995012283325266,-1.2739108356560749,4.272913292321128,0.11279519633822588,2.8862072603268274,-3.478802795410161,64.18687256342942,27.108101033805653,1.3867060319943003,1,-0.8200016021728587,-0.8200016021728587,0.4999980926513601,-0.8850021362304688,0.30999755859375,3,0.011369341072769767,-1.7294163053917537,59.97000122070313,1.5263176387031037,61.02000045776367,-1.7400054931640767,56.099998474121094,0.011369341072769767
8064,2005-01-28,59.7599983215332,60.13999938964844,59.52999877929688,59.849998474121094,500000.0,-0.0008360316102609122,-1.2181871146283754,0.5625014901175405,54.288225614035916,41.796156556768075,-1.8908350321127898,-1.499187571219295,-0.5153254088446744,1.0340394145610787,14.28065617338086,0.6100006103515554,-1.1267931014409527,1.4974983215332003,-1.1297030317493721,4.124699674815773,0.18389764489191407,2.8110989981744865,-3.2068476440429663,63.32176824998539,26.319048655088373,1.3136006766412878,1,-0.7699985504150391,-0.7699985504150391,0.5625009536743164,-1.0499992370605469,-0.4299964904785156,4,0.01572962630200636,-1.1723963300338183,59.81000137329102,-1.7294163053917537,59.97000122070313,1.5263176387031037,61.02000045776367,0.01572962630200636
8065,2005-01-31,60.09000015258789,60.540000915527344,59.81999969482422,60.0,358800.0,0.005522119148650972,-2.2,-1.0,59.68632946280394,45.50158511235805,-1.9474964114159903,-1.9180793632796451,-0.7802269340933776,0.6727042861215864,14.849739537111633,0.7800025939941406,-0.9248224954460298,1.821500205993651,-0.8226139892311792,4.465614401218481,0.49944310838123585,3.143557303606066,-3.3237754594726567,35.611537939050066,-1.349618885837181,1.3220570976124153,1,-1.1000003814697266,-1.1000003814697266,0.41249942779541016,-1.3800010681152344,-0.8400001525878906,0,0.0018305976047967576,-1.2181871146283754,59.7599983215332,-1.1723963300338183,59.81000137329102,-1.7294163053917537,59.97000122070313,0.0018305976047967576
8066,2005-02-01,59.88999938964844,59.9900016784668,59.45000076293945,59.95000076293945,534500.0,-0.0033283535102610617,6.71412223100188,-0.6666807951511041,61.32699985753658,49.40528161796354,-1.429040253294204,-1.7511548260451306,-0.5167524375856232,0.8477145848473171,16.041481836285847,0.6399993896484375,-0.6777544367599049,1.5854993820190444,-1.1289650210449338,4.299963785083023,0.22826718048705885,2.94273158355103,-2.9192236415332005,18.106937096748926,-21.308159915536134,1.3572322015319878,2,-0.8999996185302734,-0.8999996185302734,0.5875005722045898,-1.1800003051757812,1.94000244140625,1,-0.005176115574436424,-2.2,60.09000015258789,-1.2181871146283754,59.7599983215332,-1.1723963300338183,59.81000137329102,-0.005176115574436424
8067,2005-02-02,60.29999923706055,60.43999862670898,59.90999984741211,59.97000122070313,432100.0,0.006845881642853602,-1.355546136565899,-5.499841057918376,61.940277262786175,53.16992322345783,-1.4262281760276139,-2.116066910757368,-0.8439880837647564,0.4121402472483098,16.831961758047804,0.5499992370605398,-0.3581083631093662,1.8979991912841783,-0.9596526840946069,4.7556510666629634,0.4691732535947821,3.3268251289735744,-3.1328544761453117,77.98150047071259,37.260557422237056,1.4288259376893937,2,-1.3099994659423828,-1.3099994659423828,0.17750072479248047,-1.5900001525878906,2.2299995422363352,2,-0.011111080885943592,6.71412223100188,59.88999938964844,-2.2,60.09000015258789,-1.2181871146283754,59.7599983215332,-0.011111080885943592
8068,2005-02-03,59.599998474121094,60.25,59.31000137329102,60.25,404200.0,-0.011608636348194645,1.892296677113022,-1.9697134335950115,60.09048939601122,56.090331974250184,-0.4296574670794939,-1.329052854710909,-0.08989501534055222,1.07505118333075,16.845635461835183,0.9899978637695241,-0.0035261024244590544,1.0994985580444308,-1.7818206196528124,3.980817735741674,-0.34116103080419435,2.540158146893056,-2.244339460917857,23.577008842036918,-18.413348312001474,1.4406595888486222,2,-0.6099987030029297,-0.6099987030029297,0.8775014877319336,-0.8899993896484375,2.5600013732910156,3,0.016946345001485508,-1.355546136565899,60.29999923706055,6.71412223100188,59.88999938964844,-2.2,60.09000015258789,0.016946345001485508
8069,2005-02-04,60.56999969482422,60.6500015258789,59.38000106811523,59.38000106811523,469600.0,0.01627518868350819,-1.1344570140823145,-1.8307628202871102,65.09835645100975,59.94615828128117,-1.0595962192044581,-2.2365141413376506,-1.001154197661755,0.06891296483636467,16.951071317327226,1.2700004577636719,0.42318115310021653,1.9569997787475586,-1.0668223049998034,4.9808218624949205,0.4450887368738776,3.4689108206212396,-3.0333669994245014,94.02971478024261,46.38798926904467,1.5119110418736803,2,-0.07999992370605469,-1.5799999237060547,-0.1400003433227539,-1.8600006103515625,0.8600006103515625,4,-0.007429433138628538,1.892296677113022,59.599998474121094,-1.355546136565899,60.29999923706055,6.71412223100188,59.88999938964844,-0.007429433138628538
8070,2005-02-07,60.5099983215332,60.70000076293945,60.27000045776367,60.31999969482422,187300.0,-0.000990612078476616,-1.9655489930413965,0.1596628957752971,65.546912349125,60.43022842420256,-0.34447587546396363,-2.1513486966768056,-0.8964039626985709,0.09238091562231432,17.722159551761056,0.43000030517578125,0.8170978520322407,1.8109985351562514,-1.3296007712087317,4.9515978415212345,0.24069888197376343,3.3812981883387394,-2.799630891224865,86.3307536088698,33.82540038749056,1.5702996531824904,2,0.08500289916992188,-1.519998550415039,-0.10499858856201172,-2.1899986267089844,-0.05999755859375,0,-0.01950085148256564,-1.1344570140823145,60.56999969482422,1.892296677113022,59.599998474121094,-1.355546136565899,60.29999923706055,-0.01950085148256564
8071,2005-02-08,60.36000061035156,60.68000030517578,60.13999938964844,60.5,242700.0,-0.002478891345932488,1.160003662109375,-0.7368442186841208,65.77354889931054,61.1224865234159,-0.3329588123280516,-1.9127610992871524,-0.7021553036856858,0.19677821164053455,18.236727707980904,0.5400009155273438,1.153693906402097,1.5425008773803697,-1.663624171508424,4.748625926269163,-0.06056164706402711,3.1455634018247665,-2.4828478345309506,75.53954662714736,16.58164511676405,1.6030625244443968,2,-0.3549995422363281,-1.3700008392333984,-0.015000343322753906,-2.1850013732910156,0.7599983215332102,1,-0.0183896719537342,-1.9655489930413965,60.5099983215332,-1.1344570140823145,60.56999969482422,1.892296677113022,59.599998474121094,-0.0183896719537342
8072,2005-02-09,59.72999954223633,60.849998474121094,59.72000122070313,60.459999084472656,220000.0,-0.01043739333573157,-2.013341335761227,5.214305177111717,60.05221715403895,61.53370627185089,0.28990435209608734,-1.1669586414236832,-0.03334449822854424,0.7716236616921961,18.242024544455404,1.1299972534179616,1.6807051239570114,0.8009998321533232,-2.3670839368711754,3.9690836011778217,-0.7830420523589297,2.385041716665576,-1.6927328347239339,27.272659715977575,-30.23359915598956,1.5840418845122501,2,0.35000038146972656,-0.7399997711181641,0.4025001525878906,-1.5550003051757812,2.520000457763672,2,0.03515825054265065,1.160003662109375,60.36000061035156,-1.9655489930413965,60.5099983215332,-1.1344570140823145,60.56999969482422,0.03515825054265065
8073,2005-02-10,59.849998474121094,60.13999938964844,59.459999084472656,59.83000183105469,255600.0,0.0020090228160793977,1.2666734483679412,-0.027392678912026756,59.52380231539186,62.115437016446,0.1968796622142719,-1.1813450478590468,-0.11814195762314483,0.5975649388916011,17.760888468651526,0.6800003051757812,1.5032954975376782,0.8154989242553725,-2.326290817986987,3.957288666497732,-0.7553959468658036,2.3863937953765486,-1.659022392184589,31.972669073131062,-22.318027020137468,1.5708948711211785,2,0.23000144958496094,-0.8599987030029297,0.055001258850097656,-1.6749992370605469,1.9500007629394531,3,0.0447786194403097,-2.013341335761227,59.72999954223633,1.160003662109375,60.36000061035156,-1.9655489930413965,60.5099983215332,0.0447786194403097
8074,2005-02-11,60.52999877929688,60.709999084472656,59.86000061035156,59.86999893188477,335000.0,0.011361743066206076,-1.5000084148167572,33.005532239603205,71.23680218158094,63.398822874087884,-0.4049997051257179,-1.699607489477657,-0.7813932078870494,-0.13149306285505702,17.626936094168375,0.8600006103515625,1.433677173699877,1.3374992370605554,-1.7694769172825389,4.44447539140365,-0.21598884011099528,2.890987314232106,-2.191461697913226,76.97842911246552,15.16680377958204,1.5534880771715476,2,-0.4499988555908274,-1.539999008178718,-0.9199981689453196,-2.3549995422363352,0.6100006103515554,4,0.02692881382764445,1.2666734483679412,59.849998474121094,-2.013341335761227,59.72999954223633,1.160003662109375,60.36000061035156,0.02692881382764445
8075,2005-02-14,60.36000061035156,60.54999923706055,60.2599983215332,60.47999954223633,258600.0,-0.0028084945047688326,1.2307906744721746,-0.18181660549663323,44.190146402333426,61.494728045731975,-0.21531716138817814,-1.336661647701959,-0.5817689592861228,-0.01714864768298696,17.17243060367616,0.29000091552734375,1.4249913266282022,1.0015010833740234,-1.97319456385312,3.976196730601167,-0.4858467402395519,2.4888489069875988,-1.8798049694986432,64.7483396454251,7.44642826711771,1.4873478236135722,2,-0.2800006866455078,-1.3700008392333984,-0.75,-2.1850013732910156,0.3899993896484375,0,0.01772696626912751,-1.5000084148167572,60.52999877929688,1.2666734483679412,59.849998474121094,-2.013341335761227,59.72999954223633,0.01772696626912751
8076,2005-02-15,61.0099983215332,61.45000076293945,60.349998474121094,60.63999938964844,343900.0,0.010768682978942401,-1.3157924324497967,-3.0833518771656547,59.84845255580968,61.26230307829014,-0.7707926094090212,-1.7528296557281493,-1.2391098737638941,-0.7085681048663091,16.785072426825305,1.1000022888183594,1.4722153803912832,1.4459989547729464,-1.377604550408627,4.26960245995452,0.03419720218215616,2.8578007073637366,-2.3938104635897943,77.88934320169764,20.90760090894598,1.411801752590787,2,-0.6299972534179688,-2.019998550415039,-1.3999977111816406,-2.8349990844726562,-0.529998779296875,1,-0.009178783379774402,1.2307906744721746,60.36000061035156,-1.5000084148167572,60.52999877929688,1.2666734483679412,59.849998474121094,-0.009178783379774402
8077,2005-02-16,60.52999877929688,60.97999954223633,60.27999877929688,60.849998474121094,204900.0,-0.007867555407994664,1.413788113966985,-0.8648665367603655,56.42854564044993,60.855420438783334,-0.2846730446908907,-1.0244982903306763,-0.7776629599436973,-0.2743196998376618,16.69174953827807,0.729999542236321,1.4161652052609668,0.7749994277954144,-1.7351365280129514,3.28513538360378,-0.4800685501087685,2.0300674056995973,-1.7832583929465997,53.76878353432398,-2.2064832399241965,1.2550679779041838,2,-0.11499786376953836,-1.539999008178718,-0.9199981689453196,-2.3549995422363352,0.7700004577636648,2,0.009747235494570905,-1.3157924324497967,61.0099983215332,1.2307906744721746,60.36000061035156,-1.5000084148167572,60.52999877929688,0.009747235494570905
8078,2005-02-17,59.90999984741211,60.79999923706055,59.86000061035156,60.5099983215332,334100.0,-0.010242837343271693,-1.6857220708446867,1.8749970197649606,51.215571883261575,59.31288882014465,0.4290423932035097,-0.21965160217145296,-0.1641384616933692,0.3052789768981654,16.858857253336488,0.9399986267089844,1.3411789991537475,0.030500411987304688,-2.2262091706761638,2.287209994650773,-1.097854379344426,1.1588552033190354,-1.0379290337912295,3.144605802657812,-49.75738555762569,1.128354791331733,2,0.5450000762939453,-0.9200000762939453,-0.2999992370605469,-1.7350006103515625,0.7099990844726634,3,0.039058590528255,1.413788113966985,60.52999877929688,-1.3157924324497967,61.0099983215332,1.2307906744721746,60.36000061035156,0.039058590528255
8079,2005-02-18,59.66999816894531,59.83000183105469,59.34000015258789,59.70000076293945,375600.0,-0.004006037040194754,2.379266800836589,0.05000445049146141,46.5460351918486,57.20168024711394,0.5899977196634509,0.18581941402976554,0.06292026287292174,0.48439305511609376,17.236238567684147,0.5699996948242188,1.2150502909310603,-0.3085012435913086,-2.3213266077958963,1.704324120613279,-1.3149139256936024,0.6979114385109852,-0.6776101451446621,15.639711891004549,-37.81979129182204,1.0064126821022923,2,0.7250022888183594,-0.6799983978271484,-0.4174995422363281,-1.4949989318847656,1.3700027465820312,4,0.03569634880974015,-1.6857220708446867,59.90999984741211,1.413788113966985,60.52999877929688,-1.3157924324497967,61.0099983215332,0.03569634880974015
8080,2005-02-22,58.63999938964844,59.66999816894531,58.349998474121094,59.66999816894531,311400.0,-0.017261585569026017,1.563109241207668,34.33032422123331,40.95513228891906,54.444078401514886,1.4827707836151802,1.4923806084478315,1.0348578625138956,1.432845651546046,16.484856910510914,1.3199996948242188,1.1321977201746307,-1.4655000686645536,-2.558125665122553,-0.37287447220655423,-2.0118128668935498,-0.9191872704355575,3.2400016784667898,9.354861335856775,-46.569858436702596,0.5463127982289991,2,1.260000228881836,0.35000038146972656,0.6124992370605469,-0.4650001525878906,3.2900009155273438,1,0.04263301545056497,2.379266800836589,59.66999816894531,-1.6857220708446867,59.90999984741211,1.413788113966985,60.52999877929688,0.04263301545056497
8081,2005-02-23,59.1500015258789,59.27999877929688,58.83000183105469,58.88999938964844,386900.0,0.008697171581493857,-1.3684221093420978,-0.2524295576427296,41.79744660102769,52.415770562291414,0.8751070729472659,0.8802295281354944,0.47571468443734233,0.8263502527762796,16.29329310715333,0.6399993896484446,0.8999368070068314,-0.8619979858398494,-1.9451236010746769,0.221127629394978,-1.4035607934572667,-0.32043517822243217,2.659399490356442,30.418354633259526,-21.77794253192713,0.5415628076174152,2,0.7499980926513743,-0.16000175476073508,-0.25750255584716086,-0.9750022888183523,2.7599983215332102,2,0.02704984670915156,1.563109241207668,58.63999938964844,2.379266800836589,59.66999816894531,-1.6857220708446867,59.90999984741211,0.02704984670915156
8082,2005-02-24,60.52999877929688,60.52999877929688,59.349998474121094,59.4000015258789,360100.0,0.023330468602172694,1.0885011916737986,4.346107573579211,56.046820107883114,52.02943920590156,-0.4240720749010407,-0.48028761597745273,-0.9677376072839365,-0.6293635074868718,15.854800918926296,1.379997253417983,0.6880804769803888,0.489999389648446,-0.6172394462593118,1.5972382255562039,-0.06362002830542934,1.0436188076023214,1.2102141860961737,88.97957658430585,31.793197151169778,0.5536194179538789,2,-0.6299991607666087,-1.539999008178718,-1.7674989700317454,-2.3549995422363352,0.950000762939446,3,-0.0008260240883675163,-1.3684221093420978,59.1500015258789,1.563109241207668,58.63999938964844,2.379266800836589,59.66999816894531,-0.0008260240883675163
8083,2005-02-25,60.4900016784668,60.540000915527344,59.93000030517578,60.290000915527344,297400.0,-0.0006607814577350712,3.066681077781875,0.17699225580814168,49.408297880865035,49.604049839155344,-0.3170885755354149,-0.40763415959480653,-0.9755602360620941,-0.6673615847585737,15.395300197054906,0.6100006103515625,0.4740794437676499,0.4160022735595703,-0.7031964708847696,1.5352010180039102,-0.14359709866260317,0.9756016457817438,1.18240699710082,97.71693235974472,43.32419400179512,0.559599372222171,2,-0.5900020599365234,-1.5000019073486328,-1.8250017166137695,-2.31500244140625,0.7199974060058594,4,0.013390602349447223,1.0885011916737986,60.52999877929688,-1.3684221093420978,59.1500015258789,1.563109241207668,58.63999938964844,0.013390602349447223
8084,2005-02-28,60.70000076293945,60.70000076293945,59.599998474121094,60.08000183105469,463700.0,0.0034716329747996877,2.5484005931249194,3.099982833927788,51.37483907581488,50.40234902509773,-0.5592477650428052,-0.5729766414977604,-1.2583598671310483,-0.946942960992871,14.85996159068588,1.1000022888183594,0.390777359346842,0.5790012359619112,-0.5633857830601414,1.7213882549839639,0.0078077264508849,1.1501947454729375,0.9059597085992337,100.0,47.596330916938996,0.5711935095110247,2,-0.8000011444091797,-1.710000991821289,-2.0750017166137695,-2.5250015258789062,0.7399978637695241,0,-0.0013179873154717248,3.066681077781875,60.4900016784668,1.0885011916737986,60.52999877929688,-1.3684221093420978,59.1500015258789,-0.0013179873154717248
8085,2005-03-01,60.20000076293945,61.13000106811523,60.06999969482422,60.77000045776367,346900.0,-0.008237232186416699,-1.5542145417777198,-0.9193559303262803,48.89807126347034,49.18563999261558,-0.0942409730947702,-0.06778869297583867,-0.8072006241580709,-0.5187021566197956,14.180002727283775,1.0600013732910085,0.2952689499410468,0.07350120544433736,-1.069316522638772,1.2163189335274467,-0.49790765859722086,0.6449100694858956,1.3408404686508817,59.56519071004826,9.671327411350525,0.571408864041555,3,-0.46000099182128906,-1.210000991821289,-1.662501335144043,-2.0250015258789062,1.270000457763679,1,0.013953490729937235,2.5484005931249194,60.70000076293945,3.066681077781875,60.4900016784668,1.0885011916737986,60.52999877929688,0.013953490729937235
8086,2005-03-02,59.58000183105469,60.20000076293945,59.4900016784668,60.099998474121094,226400.0,-0.010298985448957909,-1.0285776566757494,0.912275300825849,48.96553139342956,48.35641618739109,0.3370226316143601,0.5563179296601959,-0.2352273031104275,0.03558253451164717,13.604727096436525,0.7099990844726562,-0.015539373113199417,-0.5309978485107436,-1.6955240652047507,0.6335283681832635,-1.1132609568577507,0.05126525983626351,1.897022545386264,12.92151807585241,-38.18828316953738,0.5822631083470037,3,0.15999794006347656,0.5349979400634766,-1.4600028991699219,-0.6300029754638672,1.589996337890625,2,0.03944273920609742,-1.5542145417777198,60.20000076293945,2.5484005931249194,60.70000076293945,3.066681077781875,60.4900016784668,0.03944273920609742
8087,2005-03-03,59.63000106811523,59.91999816894531,59.11999893188477,59.6500015258789,222300.0,0.0008391949567627677,1.857172051580635,0.03846266707748287,48.46798226109886,48.05112845159523,0.16308299663111114,0.4780609087999821,-0.3088381255604631,-0.06917068315443231,12.600068073218662,0.7999992370605398,-0.00708666366560351,-0.44749870300293537,-1.6275763252189037,0.732578919213033,-1.037537514110916,0.14254010810504525,1.784482790279327,25.373213641797882,-26.994156847621937,0.5900388111079838,3,0.10999870300293679,0.4849987030029368,-0.8725013732910085,-0.40000152587889914,1.5999984741211009,3,0.038235766199172794,-1.0285776566757494,59.58000183105469,-1.5542145417777198,60.20000076293945,2.5484005931249194,60.70000076293945,0.038235766199172794
8088,2005-03-04,60.61000061035156,60.68999862670898,59.43000030517578,60.04999923706055,281500.0,0.016434672558816255,2.5000079473146517,-27.99942780850658,50.53477244886609,48.494321480152735,-0.7902862784513758,-0.44521872807364815,-1.3070287801828897,-1.0983024347215036,12.315672233716596,1.259998321533196,-0.13562043128253976,0.4820007324218736,-0.6984821850899081,1.6624836499336553,-0.10824072633401727,1.0722421911777644,0.7431935403575238,74.12935795486912,23.84755527845887,0.5902414587558903,3,-0.8700008392333984,-0.7100009918212891,-1.6200008392333984,-1.2400016784667969,0.75,4,0.014354049218342713,1.857172051580635,59.63000106811523,-1.0285776566757494,59.58000183105469,-1.5542145417777198,60.20000076293945,0.014354049218342713
8089,2005-03-07,60.11999893188477,60.70000076293945,59.95000076293945,60.459999084472656,226200.0,-0.00808450212064682,-1.2058937376933305,-0.6071416407245055,48.4615260468299,49.328365231031725,-0.2567378724038818,0.009846278724417346,-0.8499913912016339,-0.6566296085571466,11.757983378778308,0.75,-0.2293881234578734,0.014499092102056466,-1.1475218113897867,1.1765199955938996,-0.5665113596438616,0.5955095438479745,1.1731313052925572,49.75119090546808,1.2456347948585815,0.5810104517459214,3,-0.1399974822998118,-0.2199993133544993,-1.1299991607666087,-0.7500000000000071,-0.00999832153321023,0,0.018130408715123947,2.5000079473146517,60.61000061035156,1.857172051580635,59.63000106811523,-1.0285776566757494,59.58000183105469,0.018130408715123947
8090,2005-03-08,59.33000183105469,59.86000061035156,59.22000122070313,59.79999923706055,209300.0,-0.013140337905280797,1.1694888953544518,1.3823446914023783,39.42066501683227,49.06427838834335,0.7168092834454285,0.7451105413383345,-0.09379148887492761,0.08985381646780866,10.89926948779677,0.8999977111816406,-0.2658290839637232,-0.7164981842040987,-1.911403889327481,0.4784075209192835,-1.3139510367657934,-0.11904533164240405,1.904265770861521,13.291307329038599,-30.196272338714774,0.5974528525616916,3,0.7949981689453125,0.5699977874755859,-0.34000205993652344,0.039997100830078125,0.5499992370605398,1,0.03556374061242429,-1.2058937376933305,60.11999893188477,2.5000079473146517,60.61000061035156,1.857172051580635,59.63000106811523,0.03556374061242429
8091,2005-03-09,59.25,59.86999893188477,59.09000015258789,59.40999984741211,270200.0,-0.001348421179599768,-2.249998013176642,0.3404270861233534,41.51193687631666,47.449291362613735,0.9079704052016453,0.7775558075452551,-0.0466342168921301,0.12335925915292734,10.162448725500978,0.7799987792968821,-0.25236726481754346,-0.7409999847412081,-1.977001423429094,0.4950014539466778,-1.3590007040851475,-0.12299926539726869,1.9265822193603057,9.937874953797163,-30.917020318927527,0.6180007193439417,3,0.8600006103515625,0.6499996185302734,-0.26000022888183594,0.22499847412109375,-6.240001678466797,2,0.037468375032964296,1.1694888953544518,59.33000183105469,-1.2058937376933305,60.11999893188477,2.5000079473146517,60.61000061035156,0.037468375032964296
8092,2005-03-10,61.83000183105469,61.86000061035156,60.56999969482422,60.95000076293945,916800.0,0.04354433470134489,1.7446868088387477,-5.500011920940324,60.10527765586356,48.637844670946905,-1.6407787148223463,-1.7255208280940053,-2.6330793618052013,-2.5024998183387197,10.256723739254687,2.6100006103515625,-0.03701204629381749,1.73400173187256,0.2578845654926525,3.2101188982524675,0.9959431486826062,2.472060315062514,-3.4800033569335938,98.91701175670224,51.09058017113034,0.7380585831899529,3,-1.355001449584961,-1.7250022888183594,-2.8400020599365234,-2.3550033569335938,-8.290000915527344,3,-0.010674488800967219,-2.249998013176642,59.25,1.1694888953544518,59.33000183105469,-1.2058937376933305,60.11999893188477,-0.010674488800967219
8093,2005-03-11,62.52999877929688,63.2599983215332,61.95000076293945,62.0,746800.0,0.01132131534064773,-3.1587405389040266,0.6022706090937151,64.35744510048443,50.08035645146573,-2.258473166237721,-2.3341156371631513,-3.326682831004767,-3.2380429435088374,10.894042664386754,1.4299964904785156,0.17247655533096662,2.2999986648559627,0.47303156834894367,4.126965761362982,1.3865151166024532,3.2134822131094722,-4.109800262451181,82.49400808679601,29.332276585361413,0.9134835482535096,3,-1.3549995422363352,-1.7250003814697337,-3.539999008178718,-3.0550003051757884,-8.930000305175788,4,-0.02079000899470629,1.7446868088387477,61.83000183105469,-2.249998013176642,59.25,1.1694888953544518,59.33000183105469,-0.02079000899470629
8094,2005-03-14,62.15999984741211,63.58000183105469,61.61999893188477,62.68000030517578,762200.0,-0.005917142797182917,-1.4500001192091319,-0.9811351989405063,68.92475072161416,52.30554305792616,-1.8546278830329612,-1.9349455296689655,-2.9712217540333583,-2.874647283625322,11.015600411572091,1.9600028991699148,0.1527169263581598,1.8484996795654283,-0.17018390722112997,3.8671832663519865,0.8391578861721527,2.857841472958704,-3.546209338378908,68.37413245405585,9.271622235850714,1.0093417933932776,3,-0.8249988555908203,-1.1949996948242188,-3.1700000762939453,-2.6850013732910156,-9.310001373291016,0,-0.012870000627804856,-3.1587405389040266,62.52999877929688,1.7446868088387477,61.83000183105469,-2.249998013176642,59.25,-0.012870000627804856
8095,2005-03-15,61.43000030517578,62.36000061035156,61.25,62.31000137329102,415200.0,-0.011743879408434688,1.2653084262030898,1.6923082566115384,61.97479732393869,53.75101705020495,-1.0413092843361156,-1.1812367777550605,-2.2403640234217193,-2.131612239753906,11.024626504154433,1.1100006103515625,0.18355087490378708,1.065000152587892,-1.014883020186474,3.144883325362258,0.025058566200705457,2.1049417389750786,-2.5182371168212896,52.115796833887416,-10.176568720263958,1.0399415863871833,3,-0.09499931335449219,-0.4650001525878906,-1.6900005340576172,-1.9550018310546875,-8.549999237060554,1,-0.021487867300449937,-1.4500001192091319,62.15999984741211,-3.1587405389040266,62.52999877929688,1.7446868088387477,61.83000183105469,-0.021487867300449937
8096,2005-03-16,60.45000076293945,61.47999954223633,60.099998474121094,61.4000015258789,352700.0,-0.015953109838317214,1.4864955890287614,1.0795450112056428,49.56141396573709,53.87250946183142,0.08390081055276255,-0.2586005239684823,-1.2450858438657946,-1.1478159433219304,10.032570845303573,1.3800010681152344,0.15845940556140192,0.11300048828125142,-1.945287720344048,2.171288696906551,-0.9161436160313983,1.142144592593901,-1.2581432560229473,10.057527333156484,-46.8407670847142,1.029144104312651,3,0.8850002288818359,0.5149993896484375,-0.6575002670288086,-0.9750022888183594,-8.33000183105468,2,-0.009429275229615564,1.2653084262030898,61.43000030517578,-1.4500001192091319,62.15999984741211,-3.1587405389040266,62.52999877929688,-0.009429275229615564
8097,2005-03-17,61.11999893188477,61.25,60.31000137329102,60.54999923706055,476400.0,0.011083509685513304,1.2650519349204719,-0.5999991969064957,53.23075767380755,54.17206337571381,-0.3939413859498586,-0.9298024776464402,-1.8652698403643413,-1.813755242902971,9.063003846841601,0.9399986267089773,0.20983579902193128,0.7534986495971765,-1.3331530438713344,2.8401503430656874,-0.28982719713707894,1.796824496331432,-1.6648527655199743,29.310329707913063,-21.498341069432705,1.0433258467342554,3,0.21500205993651633,-0.1549987792968821,-1.6224985122680735,-1.645000457763679,-8.64999771118164,3,-0.13268980288088295,1.4864955890287614,60.45000076293945,1.2653084262030898,61.43000030517578,-1.4500001192091319,62.15999984741211,-0.13268980288088295
8098,2005-03-18,62.25,62.4000015258789,61.25,61.25,1060400.0,0.018488237694090248,-1.3000030517577983,1.7543869042041784,57.263355469553005,55.150044422683045,-1.415722309747494,-1.9768628561811354,-2.9080877450028453,-2.9254211100479353,8.758188764549764,1.2800025939941264,0.3450382611379652,1.7664997100830107,-0.46944804049220323,4.0024474606582245,0.6485258347954073,2.884473585370614,-2.547362493753809,61.78159344574256,16.48497508523411,1.117973875287607,3,-0.9149990081787109,-1.2849998474121094,-2.7150001525878906,-2.7750015258789062,-10.639999389648438,4,-0.13991966400759293,1.2650519349204719,61.11999893188477,1.4864955890287614,60.45000076293945,1.2653084262030898,61.43000030517578,-0.13991966400759293
8099,2005-03-21,61.79999923706055,62.36999893188477,61.79999923706055,61.849998474121094,527200.0,-0.007228927918706107,-21.800335698482012,-0.049999237060546875,57.5329529649766,57.16252086136575,-0.7848920177728047,-1.4325536521582478,-2.3965794600858814,-2.468936356222862,8.971847601418403,0.5699996948242259,0.48611967321781435,1.2099988937377901,-1.0653604037512494,3.4853581912268297,0.0723192449932668,2.3476785424823134,-1.8647198713258462,73.91297857801567,29.164568669069894,1.1376796487445202,3,-0.4649982452392578,-0.8349990844726562,-2.2649993896484375,-2.325000762939453,-9.849998474121094,0,-0.13268609812574295,-1.3000030517577983,62.25,1.2650519349204719,61.11999893188477,1.4864955890287614,60.45000076293945,-0.13268609812574295
8100,2005-03-22,61.13999938964844,62.22000122070313,61.11999893188477,61.95000076293945,387200.0,-0.010679609313268723,-1.5882337101646133,16.20027466239414,57.317064442642454,58.91864614651306,0.1775251380366143,-0.6067661577708492,-1.6966250569950247,-1.8212336559557158,9.57905511124683,1.1000022888183594,0.5295018523978428,0.42499904632568075,-1.666561937689508,2.5165600303408695,-0.6207814456819136,1.4707795383332751,-0.9860366759945407,45.217371113160496,-3.40999359677555,1.0457804920075955,3,0.7000007629394531,-0.17499923706054688,-1.6049995422363281,-1.6650009155273438,-9.790000915527344,1,-0.13559046447964007,-21.800335698482012,61.79999923706055,-1.3000030517577983,62.25,1.2650519349204719,61.11999893188477,-0.13559046447964007
8101,2005-03-23,60.75,61.54999923706055,60.72000122070313,61.15999984741211,563900.0,-0.00637879282861864,-2.531925945766145,0.5061717929517701,55.09090600131852,58.361493740452495,0.8970053498954584,-0.09565729498135056,-1.244588849980083,-1.4385792101499035,10.104466787456342,0.8299980163574148,0.6268775491205076,-0.045000267028811436,-2.002629543976134,1.9126290099185113,-1.0238149055024763,0.9338143714448535,-0.39047493930205235,21.052564334225664,-29.255697461617117,0.978814638473663,3,1.0900001525878906,0.21500015258789062,-1.2150001525878906,-1.2750015258789062,-8.400001525878906,2,-0.12954730752073695,-1.5882337101646133,61.13999938964844,-21.800335698482012,61.79999923706055,-1.3000030517577983,62.25,-0.12954730752073695
8102,2005-03-24,60.47999954223633,61.06999969482422,60.40999984741211,61.04999923706055,539100.0,-0.0044444519796489335,1.1639317607624384,1.390243675508704,49.36831338803415,56.69603466129136,1.0676435610063422,0.17961419898080067,-0.8986133035244208,-1.1861905779680342,9.850573141432953,0.6599998474121094,0.8813642461409401,-0.3125007629394503,-2.271682036906533,1.6466805110276326,-1.2920913999229882,0.6670898740440876,3.1000022888183594,3.5175696373357073,-41.96908100652356,0.9795906369835408,3,1.3600006103515625,0.4850006103515625,-0.7949991226196289,-1.0050010681152344,-7.989997863769531,3,-0.13822752436552732,-2.531925945766145,60.75,-1.5882337101646133,61.13999938964844,-21.800335698482012,61.79999923706055,-0.13822752436552732
8103,2005-03-28,61.29999923706055,61.61000061035156,60.75,60.83000183105469,356100.0,0.013558196114925147,-1.7301560390188373,-0.8245572941066242,55.555559546661414,55.21056897518549,0.06126241096383467,-0.6077508041347102,-1.639280154987901,-2.0086743231629924,9.715283996842688,1.1300010681152344,1.1604576737343422,0.4669990539550781,-1.4993281903044604,2.4333262982146167,-0.5161645681746947,1.450162676084851,2.216602554321291,45.40815333533135,0.44189746589761114,0.9831636221297709,3,-0.049999237060546875,-0.33499908447265625,-1.597498893737793,-1.8250007629394531,-8.489997863769524,0,-0.14404564643157458,1.1639317607624384,60.47999954223633,-2.531925945766145,60.75,-1.5882337101646133,61.13999938964844,-0.14404564643157458
8104,2005-03-29,60.61999893188477,61.5,60.52999877929688,60.9000015258789,605500.0,-0.011092990434568573,-3.217370031595545,-0.5957534880323055,56.13699955682723,54.56192477883978,0.5585815684601698,0.06951260458331632,-0.8742848786841009,-1.3260361856303433,9.827370314988052,0.9700012207031179,1.0402812666505525,-0.20900115966796307,-2.176792554384157,1.758790235048231,-1.1928968570260636,0.7748945376901375,2.8344708206176676,11.602150560296755,-35.827025177650945,0.9838956973580983,3,0.6300010681152273,0.3450012207031179,-0.8974990844726634,-1.145000457763679,-7.319999694824226,1,-0.14863078984308842,-1.7301560390188373,61.29999923706055,1.1639317607624384,60.47999954223633,-2.531925945766145,60.75,-0.14863078984308842
8105,2005-03-30,61.040000915527344,61.16999816894531,60.599998474121094,60.70000076293945,598500.0,0.006928439311167045,-1.111091488354679,-1.2142750098773112,58.24885330535654,55.52719581657528,0.08654110976038254,-0.29969767666202074,-1.1920205692567407,-1.760091856724344,9.59330731666186,0.5699996948242188,0.8059813261027813,0.16900081634521769,-1.778011215722067,2.1160128484125025,-0.8045051996884212,1.1425068323788565,2.3535794388732896,52.50005563096642,0.31491321508405434,0.9735060160336417,3,0.3150005340576172,-0.07500076293945312,-1.3475008010864258,-1.56500244140625,-8.200000762939453,2,-0.1489187420748478,-3.217370031595545,60.61999893188477,-1.7301560390188373,61.29999923706055,1.1639317607624384,60.47999954223633,-0.1489187420748478
8106,2005-03-31,61.93000030517578,61.95000076293945,61.18999862670898,61.18999862670898,354400.0,0.014580592665457193,-1.0540551686453012,2.176474548126893,50.545843435761064,55.22887201234789,-0.638597972257017,-1.0589047310728574,-1.9627899964649629,-2.67635679554904,10.114731378531703,0.9099998474121094,0.5637212534630152,0.9415002822875991,-0.9605897354166046,2.843590299991803,-0.009544726564499229,1.8925452911396974,1.403908439085079,98.70126974847784,50.26167292631342,0.9510450088521017,3,-0.5249996185302734,-0.7249984741210938,-2.4850006103515625,-2.4550018310546875,-8.930000305175781,3,-0.17083807167639342,-1.111091488354679,61.040000915527344,-3.217370031595545,60.61999893188477,-1.7301560390188373,61.29999923706055,-0.17083807167639342
8107,2005-04-01,61.90999984741211,62.5,61.599998474121094,62.02999877929688,555500.0,-0.0003229526508172764,-1.432431039193348,-0.16216035095136044,46.34434572315279,54.015648707192305,-0.5528938006637532,-0.9057739304372205,-1.8152084360717993,-2.571394506230625,11.138841844358701,0.9000015258789062,0.44278750819353263,0.807499885559082,-1.0237475100236395,2.6387472811418036,-0.10812381223227874,1.7231235833504428,1.3654307189117745,70.05077223366834,24.84814929996822,0.9156236977913594,4,-0.4549999237060547,-0.5749988555908203,-2.4650001525878906,-2.4350013732910156,-8.400001525878906,4,-0.1544177256800725,-1.0540551686453012,61.93000030517578,-1.111091488354679,61.040000915527344,-3.217370031595545,60.61999893188477,-0.1544177256800725
8108,2005-04-04,61.47999954223633,61.9000015258789,60.959999084472656,61.9000015258789,360800.0,-0.006945571090867242,3.476180961117637,3.5000476841399886,46.01873400306426,52.7362910447576,-0.27223265051875245,-0.4292620915681482,-1.2828821178859755,-2.0625410331541616,11.355502538785503,0.9500007629394531,0.5334353860627346,0.3339996337890625,-1.4893041217209984,2.1573033892991234,-0.5776522439659715,1.2456515115440965,1.7381224097093195,48.223359100274,5.705914544352609,0.9116518777550315,4,-0.024999618530273438,-0.14499855041503906,-2.0349998474121094,-2.0050010681152344,-7.930000305175781,0,-0.1462263814363477,-1.432431039193348,61.90999984741211,-1.0540551686453012,61.93000030517578,-1.111091488354679,61.040000915527344,-0.1462263814363477
8109,2005-04-05,61.209999084472656,61.4900016784668,60.95000076293945,61.4900016784668,357500.0,-0.00439167956691644,2.85711366330159,0.6666696941898915,48.638606616043255,51.77201795291324,-0.1058569862041594,-0.07738200498037173,-0.9202875887527853,-1.7275499711249935,11.572427349211017,0.5400009155273438,0.5288581225326254,0.009499168395997515,-1.7486749234608183,1.7676732602528133,-0.8695878775324104,0.8885862143244054,1.9519604253823175,32.10526949810671,-8.818086170555745,0.879087045928407,4,0.24500083923339844,0.1250019073486328,-1.7649993896484375,-1.9300003051757812,-8.020000457763679,1,-0.1372324430129339,3.476180961117637,61.47999954223633,-1.432431039193348,61.90999984741211,-1.0540551686453012,61.93000030517578,-0.1372324430129339
8110,2005-04-06,61.43999862670898,61.66999816894531,61.02999877929688,61.22000122070313,222200.0,0.00375754853253496,-1.1333231608461234,-0.7856977425375169,56.753053318317384,51.95670098813534,-0.32276903490775055,-0.1488315161041669,-1.0018530562094767,-1.8985452498886843,12.531792603087021,0.6399993896484304,0.3826428518976428,0.13399887084960227,-1.3890920912543478,1.6570898329535524,-0.6275466102023728,0.8955443519015773,1.666921689897137,31.612780964896924,-12.669000746816113,0.7615454810519744,4,0.015001296997077418,-0.10499763488768821,-1.9949989318847585,-2.1599998474121023,-9.399997711181634,2,-0.13248697219387373,2.85711366330159,61.209999084472656,3.476180961117637,61.47999954223633,-1.432431039193348,61.90999984741211,-0.13248697219387373
8111,2005-04-07,61.47000122070313,61.59000015258789,60.90999984741211,61.29999923706055,305300.0,0.0004883234808719106,2.317075893895552,0.7727454006347166,52.615859204160245,52.31753941214935,-0.26809159160355023,-0.004205202166318145,-1.0386231893426228,-1.8767536682144694,13.383574692072292,0.6800003051757812,0.2573768796856939,0.053001403808600855,-1.123292516486309,1.2292953241035107,-0.5351455563388541,0.6411483639560558,1.5829806865191003,35.220208776682334,-10.502806265405674,0.5881469601474563,4,0.044998168945305395,-0.13500022888184304,-2.105001449584968,-2.190002441406257,-9.569999694824233,3,-0.1403937025660682,-1.1333231608461234,61.43999862670898,2.85711366330159,61.209999084472656,3.476180961117637,61.47999954223633,-0.1403937025660682
8112,2005-04-08,61.16999816894531,61.540000915527344,60.95000076293945,61.45000076293945,335300.0,-0.004880479027171036,1.5652018874339688,-1.6470548636821931,40.78498026905946,50.67636393686025,0.15654292403134207,0.2569929514875895,-0.7151634778345652,-1.5202672912252666,12.958446665328093,0.5900001525878906,0.17084994843393986,-0.21400146484374716,-1.3784827359930176,0.9504798063055233,-0.7962421004183824,0.3682391707308881,1.83012409708072,26.26241219468043,-16.709314247327185,0.5822406355746367,4,0.345001220703125,0.16500282287597656,-1.2424983978271484,-2.0149993896484375,-8.439998626708984,4,-0.13356217775878643,2.317075893895552,61.47000122070313,-1.1333231608461234,61.43999862670898,2.85711366330159,61.209999084472656,-0.13356217775878643
8113,2005-04-11,61.22999954223633,61.84000015258789,60.88999938964844,61.84000015258789,168400.0,0.0009808954567123163,2.1147534832528705,2.1785534257026473,44.789773559378766,49.41556104825486,0.0956237368248054,0.09971785563037372,-0.7453692822081095,-1.5302078781466761,11.771233786769775,0.9500007629394531,0.14152931905803712,-0.08900012969970561,-1.121827733640906,0.9438274742414947,-0.6054139316703058,0.42741367227089455,1.718320275417426,35.789461003786585,-3.133390690604166,0.5164138019706015,4,0.31999969482421875,0.10500144958496094,-1.302499771118164,-2.239999771118164,-8.79000091552735,0,-0.1260820068335602,1.5652018874339688,61.16999816894531,2.317075893895552,61.47000122070313,-1.1333231608461234,61.43999862670898,-0.1260820068335602
8114,2005-04-12,61.36000061035156,61.5,60.40999984741211,61.29999923706055,330200.0,0.0021231597107160827,5.411762725936564,-0.0983628086149536,52.22672846360679,48.74643606583822,0.09122399912821777,-0.09833166423871376,-0.8418378431131686,-1.6165482071102275,10.646810868918081,1.0900001525878906,0.21827218210927413,0.08100090026855611,-0.8736972802310987,1.035699080768211,-0.39634818998127486,0.5583499905183871,1.537552807897356,66.43360560840406,27.13763662662126,0.477349090249829,4,0.09499931335449219,-0.024999618530273438,-1.5400009155273438,-2.3700008392333984,-7.24000167846679,1,-0.1272816378032019,2.1147534832528705,61.22999954223633,1.5652018874339688,61.16999816894531,2.317075893895552,61.47000122070313,-0.1272816378032019
8115,2005-04-13,60.11000061035156,61.04999923706055,60.0099983215332,61.04999923706055,328500.0,-0.020371577372330085,1.21277113812065,-15.666285205671054,44.48277404274295,48.07276168883621,1.3359161027142932,1.1043261941297402,0.41722234955169313,-0.3290742039639696,9.659695136475358,1.3500022888183594,0.12353193119287909,-1.102999114990233,-2.1874362652423187,-0.018561964738147196,-1.6452176901162758,-0.5607805398641901,2.7378017364806198,5.464600478608533,-34.64617017739955,0.5422185751260438,4,1.144998550415039,1.2250003814697266,-0.1700000762939453,-1.1200008392333984,-6.0,2,-0.11512230765891707,5.411762725936564,61.36000061035156,2.1147534832528705,61.22999954223633,1.5652018874339688,61.16999816894531,-0.11512230765891707
8116,2005-04-14,59.88000106811523,60.38999938964844,59.68999862670898,60.11000061035156,418600.0,-0.0038263107619520564,-1.2950678198224939,0.2446807215469913,44.791688742423545,47.90024424653296,1.3908000403541223,1.359115851997636,0.660243880038557,-0.06287700150147657,9.58083373179284,0.7000007629394602,0.06360431997740079,-1.3044986724853587,-2.497856756298347,-0.1111405886723702,-1.9011777143918565,-0.7078196305788609,2.854289117704994,8.837316584162778,-34.41916307011334,0.5966790419064949,4,0.9149990081787109,1.4549999237060618,0.13249874114990945,-0.8900012969970632,-5.770000457763665,3,-0.1309285239268726,1.21277113812065,60.11000061035156,5.411762725936564,61.36000061035156,2.1147534832528705,61.22999954223633,-0.1309285239268726
8117,2005-04-15,53.0099983215332,55.0099983215332,51.25,55.0,3720800.0,-0.11472950273944049,2.741294986420805,8.652198430995039,14.902659109202943,44.442902591659475,7.6724082187072185,8.000578969604632,7.450489525186661,6.810288688818169,10.948764103392275,8.630001068115227,-0.2400002694269716,-7.769001388549803,-11.615919479778995,-3.9220832973206115,-9.692460434164403,-5.845542342935204,9.54163437074034,16.61943622449439,-25.275765547478276,1.9234590456145977,4,3.535001754760742,4.405002593994141,6.995001792907715,5.980001449584961,1.0300025939941406,4,-0.020939385602723348,-1.2950678198224939,59.88000106811523,1.21277113812065,60.11000061035156,5.411762725936564,61.36000061035156,-0.020939385602723348
8118,2005-04-18,53.540000915527344,53.68000030517578,52.6500015258789,53.0099983215332,1464900.0,0.00999816281410526,1.543202550662408,-0.2663327371675801,19.639842007614334,41.220817635167386,6.590761527069773,7.151235329525974,6.867810656915466,6.27554571701878,11.640616081709561,1.029998779296882,-0.52665967379356,-6.803498840332033,-11.761007909146528,-1.8459897715175373,-9.282253374739277,-4.3247443059247885,8.107501161364318,22.34147234660823,-22.419561795028923,2.4787545344072472,4,3.0049991607666016,3.875,6.749999046325684,5.44999885559082,0.579998016357429,0,-0.01512890099813402,2.741294986420805,53.0099983215332,-1.2950678198224939,59.88000106811523,1.21277113812065,60.11000061035156,-0.01512890099813402
8119,2005-04-19,53.599998474121094,53.77000045776367,53.209999084472656,53.58000183105469,781000.0,0.001120611833541174,2.1111134658585176,0.03772933055989405,17.07966633245904,36.81266352562756,5.965052856482828,6.793734288518756,6.723477107433894,6.20727645666048,12.343539701966428,0.5600013732910156,-0.8034971170210454,-6.333501243591307,-12.077728093083053,-0.5892743940995544,-9.205614668337184,-3.461387818845431,7.215703436619236,23.979578133375064,-18.984500087480036,2.872113424745875,4,2.9450016021728516,3.81500244140625,7.390000343322754,6.079999923706055,-0.4499969482421946,1,-0.021641788814083296,1.543202550662408,53.540000915527344,2.741294986420805,53.0099983215332,-1.2950678198224939,59.88000106811523,-0.021641788814083296
8120,2005-04-20,52.849998474121094,53.79999923706055,52.56999969482422,53.6500015258789,791400.0,-0.013992537711770892,1.2363659062692902,-40.00686760778294,9.319029372455631,32.00190465543815,5.999312515940801,7.263212920593148,7.380621545119638,6.937374336426942,13.730952174613037,1.2299995422363281,-1.102080142690589,-6.669001197814943,-13.190476936812942,-0.14752545881695056,-9.929739067313939,-3.4082633283159467,7.200447283760013,17.505454933981525,-17.647817866623015,3.2607378694989975,4,3.6950016021728516,4.025001525878906,8.300002098083496,6.990001678466797,0.6500015258789062,2,0.024030283716764078,2.1111134658585176,53.599998474121094,1.543202550662408,53.540000915527344,2.741294986420805,53.0099983215332,0.024030283716764078
8121,2005-04-21,52.88000106811523,53.18000030517578,52.56999969482422,53.099998474121094,573700.0,0.0005676933748413049,2.21052050394017,0.2749957084819583,9.579284135523011,28.53460508504522,5.165930566217135,6.970774308233636,7.261033155408178,6.887601741161042,15.521720788412502,0.6100006103515625,-1.4502085838867274,-6.24549865722657,-13.375567146047437,0.8845698315942983,-9.810532901637004,-2.6804644128161357,6.4664090291353915,43.35111158907557,12.09114336564079,3.565034244410435,4,3.664999008178718,3.9949989318847727,8.269999504089363,6.959999084472663,0.28999710083008523,3,0.023260202673822894,1.2363659062692902,52.849998474121094,2.1111134658585176,53.599998474121094,1.543202550662408,53.540000915527344,0.023260202673822894
8122,2005-04-22,52.11999893188477,52.70000076293945,51.81000137329102,52.099998474121094,981700.0,-0.014372203496204383,-1.9666910385606213,-0.09091224358866143,9.30439916939224,24.59178570838005,5.036868190412868,7.4545520447895015,7.94108106438312,7.623692786786485,17.732874012783718,1.0699996948242045,-1.9584879661815364,-6.587500762939449,-14.336562576651524,1.161561050772633,-10.462031669795486,-2.7129698560834115,6.578698357585793,15.577783485985341,-12.977253922012403,3.8745309068560396,4,4.255001068115227,4.755001068115227,9.030001640319817,7.720001220703118,0.3300018310546804,4,0.03818115347752604,2.21052050394017,52.88000106811523,1.2363659062692902,52.849998474121094,2.1111134658585176,53.599998474121094,0.03818115347752604
8123,2005-04-25,52.47000122070313,52.56000137329102,51.9000015258789,52.06999969482422,612200.0,0.006715316500212731,1.275854357949008,19.999618538997638,12.26258650587424,20.151325490854216,3.7029928412638853,6.7554664693106545,7.509674606423097,7.248697811840806,19.662317392061812,0.6599998474121236,-2.478751194739644,-5.7959985733032156,-13.920227382763379,2.328230236156955,-9.858112978033297,-1.7338841685731339,5.63280028560979,33.16585708096763,4.850880899603666,4.062114404730084,4,3.6799983978271413,4.404998779296868,8.679999351501458,7.3699989318847585,0.5499992370605398,0,0.029921853598218195,-1.9666910385606213,52.11999893188477,2.21052050394017,52.88000106811523,1.2363659062692902,52.849998474121094,0.029921853598218195
8124,2005-04-26,51.61000061035156,52.63000106811523,49.599998474121094,50.25,1066900.0,-0.016390329528184533,-1.2781943026284035,3.3999885559517984,9.746177732136232,16.29170367856458,3.391124049238009,7.279051680853712,8.254677591593328,8.065038736421258,22.078540764796823,3.0300025939941335,-2.969371329676761,-6.205499267578126,-14.767553927642638,2.356555392486392,-10.486526597610386,-1.9244719375458672,5.944576775456326,47.85718502640769,19.134858440514243,4.281027330032259,4,3.384998321533203,4.439998626708984,9.539999961853027,8.229999542236328,1.4899978637695312,1,0.04863395256441394,1.275854357949008,52.47000122070313,-1.9666910385606213,52.11999893188477,2.21052050394017,52.88000106811523,0.04863395256441394
8125,2005-04-27,51.95000076293945,52.4900016784668,50.93999862670898,51.61000061035156,707900.0,0.006587873446366466,1.1830998401590451,0.25,11.980876568799857,12.64605788149528,1.9801340391683553,6.559440443280806,7.806740030944809,7.690097969716959,24.625339850973795,1.5500030517578196,-3.5533054200068506,-5.410999107360837,-14.214012620052031,3.3920144053303574,-9.812505863706434,-1.0094923510152398,4.809118731699755,65.6424884600139,36.183013040012874,4.401506756345597,4,0.3549976348876953,4.099998474121094,9.199999809265137,7.8899993896484375,0.8999977111816406,2,0.023099148129281932,-1.2781943026284035,51.61000061035156,1.275854357949008,52.47000122070313,-1.9666910385606213,52.11999893188477,0.023099148129281932
8126,2005-04-28,51.349998474121094,52.25,51.0,52.20000076293945,821800.0,-0.011549610779724828,1.631576833964431,-2.5000056098464025,11.700513882565744,12.29026396742448,1.3889754547082518,6.668049423214278,8.268652822224524,8.22896190378922,26.71441777659833,1.25,-4.285794264290516,-5.482001304626465,-14.399772133833153,3.4357695245802233,-9.940886719229809,-1.0231158900231208,4.693208918466304,56.45157122342174,25.489378808102316,4.458885414603343,4,0.35000038146972656,4.700000762939453,10.052501678466797,8.490001678466797,1.4900016784667969,3,0.04186955384161206,1.1830998401590451,51.95000076293945,-1.2781943026284035,51.61000061035156,1.275854357949008,52.47000122070313,0.04186955384161206
8127,2005-04-29,52.349998474121094,52.40999984741211,51.25,51.47999954223633,664700.0,0.019474197268067428,1.343430062075423,-1.0235253990835775,17.73258610436899,12.078346644841664,0.319061732620348,5.180734669862922,7.154810493125126,7.1703034255602915,28.472544383762287,1.1599998474121094,-4.9240068800750905,-4.0040012359619155,-12.799742949159977,4.7917404772361465,-8.40187209256095,0.39386962063711906,3.0488880266196716,90.7589982084789,57.912054479793674,4.397870856599033,4,-0.6499996185302734,3.700000762939453,9.052501678466797,7.490001678466797,1.4000015258789062,4,0.015663795964188543,1.631576833964431,51.349998474121094,1.1830998401590451,51.95000076293945,-1.2781943026284035,51.61000061035156,0.015663795964188543
8128,2005-05-02,52.4900016784668,52.5,51.65999984741211,52.25,501700.0,0.0026743688333612514,5.461581348944349,0.2758643369214917,17.79234274503304,12.157532912905442,0.01615134566749532,4.56683449209261,6.92023210358127,6.981600312798825,30.88879697727952,0.8400001525878906,-5.617900024556619,-3.4144981384277315,-12.024134071615876,5.195137794760406,-7.719316105021804,0.8903198281663407,2.328996019611999,95.37956205298545,64.0224465999838,4.30481796659407,5,-0.7900028228759766,3.55999755859375,8.912498474121094,7.349998474121094,1.5099983215332031,0,-0.0007620673318391447,1.343430062075423,52.349998474121094,1.631576833964431,51.349998474121094,1.1830998401590451,51.95000076293945,-0.0007620673318391447
8129,2005-05-03,52.81000137329102,53.099998474121094,52.20000076293945,52.20000076293945,929900.0,0.00609639330523204,-1.9508092152987968,2.541651434475115,21.573245813270816,13.519112517440462,-0.4779563735482384,3.7790135039036556,6.515162867701505,6.6125106849794975,33.22437138316035,0.8999977111816406,-5.347248851291411,-2.6744985580444265,-11.009551954728927,5.660554838640074,-6.842025256386677,1.4930281402978238,1.4870964023920052,86.57420734647204,49.79619811002398,4.167526698342249,5,-1.4200019836425852,3.239997863769524,8.297498703002923,7.029998779296868,0.9599990844726491,1,0.00397650215890466,5.461581348944349,52.4900016784668,1.343430062075423,52.349998474121094,1.631576833964431,51.349998474121094,0.00397650215890466
8130,2005-05-04,53.29999923706055,53.45000076293945,52.9000015258789,53.0,533100.0,0.009278505037444429,-1.2000137330148968,0.4918015358831271,24.885515522307216,15.219804893749819,-1.0028714237436702,2.791016361115254,5.9772403505902645,6.059487332187196,35.42104140621842,0.6399993896484304,-5.174026906257097,-1.777500724792482,-9.671381044929007,6.116379595344043,-5.724440884860748,2.169439435275784,0.5273886084662891,93.87749064620951,51.3524497122122,3.946940160068264,5,-1.7749996185302734,2.75,7.807500839233398,6.540000915527344,0.31999969482422586,2,-0.003752359583532372,-1.9508092152987968,52.81000137329102,5.461581348944349,52.4900016784668,1.343430062075423,52.349998474121094,-0.003752359583532372
8131,2005-05-05,52.84000015258789,53.22000122070313,52.38999938964844,53.20000076293945,534300.0,-0.008630376942910134,3.149993324305139,-1.200005086275956,48.72946253334292,19.60036748974434,-0.6136779745723899,2.7102851162468298,6.366540041007603,6.455221954577681,37.920691777281675,0.9099998474121094,-4.993019069654828,-1.805999755859375,-9.153135009194727,5.5411354974759774,-5.479567382527051,1.8675678708083012,0.6100006103515625,72.27270914503994,25.377302682084043,3.673567626667677,5,-1.3150005340576172,3.2099990844726562,8.320000648498535,7.0,0.5099983215332031,3,0.00018921880212596776,-1.2000137330148968,53.29999923706055,-1.9508092152987968,52.81000137329102,5.461581348944349,52.4900016784668,0.00018921880212596776
8132,2005-05-06,53.0,53.5,52.7599983215332,53.09000015258789,479700.0,0.0030280061875487263,-1.596481130749617,0.25,45.727845809149464,23.318729634552696,-0.7104318226457877,2.0098737349725155,6.091754100822129,6.216705507977963,40.4530434471509,0.7400016784667969,-4.644324844083471,-1.2374999999999972,-7.937322494709385,5.46232249470939,-4.587411247354694,2.1124112473547,-3.4000015258789062,72.82608921000528,21.881907296417346,3.3499112473546937,5,-1.4500007629394531,3.049999237060547,8.305001258850098,6.840000152587891,0.5600013732910227,4,-0.0030188650455115207,3.149993324305139,52.84000015258789,-1.2000137330148968,53.29999923706055,-1.9508092152987968,52.81000137329102,-0.0030188650455115207
8133,2005-05-09,53.5099983215332,53.58000183105469,52.86000061035156,53.25,471500.0,0.009622609840249208,2.5999580388903194,-2.8888653414148266,49.33530247357748,27.71752127249061,-1.181656264122779,0.9400549070388067,5.4718186943753295,5.638981300613153,42.833944717103826,0.720001220703125,-4.275733951000944,-0.3415016174316392,-6.179137942259885,5.496134707396607,-3.2603197798457657,2.5773165449824873,-3.8319998168945304,94.92728584499626,38.89626457167815,2.9188181624141234,5,-1.2499980926513672,2.240001678466797,7.885002136230469,6.3300018310546875,0.220001220703125,0,0.004485174471968056,-1.596481130749617,53.0,3.149993324305139,52.84000015258789,-1.2000137330148968,53.29999923706055,0.004485174471968056
8134,2005-05-10,53.54999923706055,53.9900016784668,52.849998474121094,53.5,786700.0,0.0007475409602328842,1.4516089337353104,0.19230599938377568,55.77557527248923,32.583598906233874,-1.025355711402952,0.300347030545808,5.313308909614065,5.517706478977736,45.708378184376826,1.1400032043457031,-3.810323344166683,0.08899936676025533,-4.557085665609051,4.735084399129562,-2.2340431494243944,2.412041882944905,-3.7159205993652336,72.49988675133693,11.11663649068069,2.3230425161846524,5,-1.0549983978271484,2.1700000762939453,7.845001220703125,6.290000915527344,0.9099998474121094,1,0.008403375711498073,2.5999580388903194,53.5099983215332,-1.596481130749617,53.0,3.149993324305139,52.84000015258789,0.008403375711498073
8135,2005-05-11,53.18999862670898,53.77000045776367,52.40999984741211,53.70000076293945,384400.0,-0.0067227005691985475,3.184607439229081,-10.200198367284798,52.42564333395818,37.10861328972192,-0.5263110694213182,0.12156991979987453,5.5642929765746345,5.809002842239302,49.21810993990205,1.3600006103515625,-3.3975192405528674,0.07499885559081321,-3.358701421559225,3.508699132740851,-1.6418512829842058,1.7918489941658322,-3.1065646065673747,49.99988079088054,-13.09985503288432,1.7168501385750172,5,-0.5699977874755788,2.530000686645515,8.205001831054695,6.650001525878913,1.6800003051757955,2,0.010904340026875792,1.4516089337353104,53.54999923706055,2.5999580388903194,53.5099983215332,-1.596481130749617,53.0,0.010904340026875792
8136,2005-05-12,52.040000915527344,53.47999954223633,51.93999862670898,53.47999954223633,481900.0,-0.021620562904172913,1.138892200261211,2.8235148922165147,49.410044352871694,40.62833087288889,0.8178636421832906,0.6894473810946167,6.609650862169168,6.88738240880717,53.02362981168377,1.5400009155273509,-2.8581111259173895,-0.6829988479614286,-2.0065517570265,0.6405540611036429,-1.3447753024939644,-0.02122239342889287,-1.7221728358862265,4.878153168241255,-61.579399723798275,0.6617764545325349,5,0.7849998474121094,3.6799983978271484,9.354999542236328,7.799999237060547,3.1399993896484375,3,0.03036122191700419,3.184607439229081,53.18999862670898,1.4516089337353104,53.54999923706055,2.5999580388903194,53.5099983215332,0.03036122191700419
8137,2005-05-13,51.9000015258789,52.290000915527344,51.61999893188477,52.20000076293945,396900.0,-0.0026902265024110195,1.7916775941952672,0.20833300219610706,45.662102577620566,43.724970854287506,0.9915949774854766,0.7821247588449793,6.639614303106313,6.966517194497058,52.92524062614914,0.670001983642571,-2.341588096950069,-0.7674983978271541,-2.132810525022826,0.597813729368518,-1.4501544614249937,-0.08484233422931453,-1.3618430303082434,11.814441751088314,-56.42307688443702,0.6826560635978371,5,0.9049987792968821,3.819997787475593,9.524998664855964,7.9399986267089915,2.599998474121101,4,0.027938283345120496,1.138892200261211,52.040000915527344,3.184607439229081,53.18999862670898,1.4516089337353104,53.54999923706055,0.027938283345120496
8138,2005-05-16,52.72999954223633,52.849998474121094,51.849998474121094,52.04999923706055,365400.0,0.015992254180253962,1.1739173701756422,-2.2666734483678876,58.56268676130306,47.834908737402195,0.22263305018046964,-0.11770262415415544,5.67536313668932,6.077148676628823,52.60133747718159,1.0,-1.7124379364062747,0.10299968719482422,-1.1999693783604926,1.405968752750141,-0.5484848455828342,0.7544842199724826,-1.9847304556919028,46.83541451385989,-22.989486919167973,0.6514845327776568,5,0.07500076293945312,2.989999771118164,8.695000648498535,8.235000610351562,1.2299995422363281,0,0.015740600004934047,1.7916775941952672,51.9000015258789,1.138892200261211,52.040000915527344,3.184607439229081,53.18999862670898,0.015740600004934047
8139,2005-05-17,52.43999862670898,52.5099983215332,51.9000015258789,52.099998474121094,407500.0,-0.0054997329422515895,1.541655739138066,0.49999999999998956,53.775023305515546,51.044854046647565,0.5080572366248788,0.0853121574500264,5.840769692504715,6.301178870947403,52.33533288168937,0.829998016357429,-1.1944242172749568,-0.1290012359619226,-1.3503182987127218,1.0923158267888766,-0.7396597673373222,0.481657295413477,-1.5000455846492073,38.13949362147531,-30.88370902121848,0.6106585313753983,5,0.365001678466804,3.1100006103515696,9.00250148773194,8.525001525878913,0.26000213623047586,1,0.024599560436874723,1.1739173701756422,52.72999954223633,1.7916775941952672,51.9000015258789,1.138892200261211,52.040000915527344,0.024599560436874723
8140,2005-05-18,54.11999893188477,54.11999893188477,52.5,52.540000915527344,519500.0,0.032036619930804644,1.0506341338574028,4.647050903746374,68.29591786856568,53.21890463945009,-1.166012505417747,-1.575438032181232,4.078595776356103,4.568777998739826,51.30969515214785,1.6800003051757955,-0.6211159204468899,1.4874990463256879,0.08590853387443076,2.889089558776945,0.7867037901000629,2.188294302551313,-2.9970429716405818,100.0,28.172641616217902,0.7007952562256271,5,-1.25,1.2049999237060476,7.275001525878899,6.845001220703118,-1.0399971008300852,2,0.006282338494052908,1.541655739138066,52.43999862670898,1.1739173701756422,52.72999954223633,1.7916775941952672,51.9000015258789,0.006282338494052908
8141,2005-05-19,54.11000061035156,54.29999923706055,53.75,54.29999923706055,389100.0,-0.00018474356486586352,4.789507498945931,-0.12025244635876978,63.37388820028445,55.179576016242876,-1.0693757789308407,-1.5479296478552484,4.0071891564160325,4.527063033717852,50.171990512853185,0.5499992370605469,-0.14325375830122766,1.4160007476806626,-0.1316475494067575,2.9636490447680828,0.6421765991369526,2.1898248962243727,-2.747281212376123,92.91049981068853,22.508020092956727,0.7738241485437115,5,-1.1500015258789062,0.8849983215332031,7.184999465942383,6.854999542236328,-1.3100013732910156,3,0.014045431767890637,1.0506341338574028,54.11999893188477,1.541655739138066,52.43999862670898,1.1739173701756422,52.72999954223633,0.014045431767890637
8142,2005-05-20,54.11000061035156,54.36999893188477,53.77999877929688,54.36999893188477,330000.0,0.0,3.5384920110917895,1.3684221093420978,62.577649041437425,56.65094785711621,-1.000586175188829,-1.4663817681481461,3.8409319259297234,4.473387697842426,48.74173677531599,0.5900001525878906,0.27361559211024655,1.3165006637573242,-0.32857800397557213,2.9615793314902206,0.4939613298908796,2.139039997623769,-2.4535532284676123,89.68260816254215,21.51260624565691,0.8225393338664465,5,-1.1150016784667898,-1.805002212524414,6.954999923706055,6.854999542236328,-0.6399993896484304,4,0.019774527495006522,4.789507498945931,54.11000061035156,1.0506341338574028,54.11999893188477,1.541655739138066,52.43999862670898,0.019774527495006522
8143,2005-05-23,54.040000915527344,54.33000183105469,53.77999877929688,54.11000061035156,383300.0,-0.0012936554062952244,1.1568656783400622,0.2692313335387341,59.935390396932355,57.113149537609885,-0.9470966757033636,-1.341510824694268,3.7178666773763993,4.491155125132124,47.23419034858073,0.5500030517578054,0.3387986172098749,1.1680009841918917,-0.5598340741642502,2.8958360425480336,0.3040834550138243,2.031918513369959,-2.057927347643293,86.63974239183293,19.93861514124518,0.8639175291780706,5,-1.045001983642571,-2.055002212524414,2.939999580383301,3.375,-0.44000244140625,0,0.008512196089554225,3.5384920110917895,54.11000061035156,4.789507498945931,54.11000061035156,1.0506341338574028,54.11999893188477,0.008512196089554225
8144,2005-05-24,54.11999893188477,54.22999954223633,53.70000076293945,54.08000183105469,390100.0,0.0014803481680631947,3.076940006162243,-0.5713896457766683,57.0934338267808,57.631792925701276,-1.0479393273185096,-1.2899615203042103,3.453680717052066,4.350556828861599,45.10452472248487,0.529998779296875,0.4235431190053447,1.1224990844726648,-0.5838710911805407,2.8288692601258703,0.26931399664606204,1.9756841722992675,-1.8513743203206374,86.63100840661845,22.402220687657277,0.8531850878266043,5,-1.125,-2.135000228881843,2.860001564025872,3.295001983642571,-1.1599998474121165,1,-0.002956390439207035,1.1568656783400622,54.040000915527344,3.5384920110917895,54.11000061035156,4.789507498945931,54.11000061035156,-0.002956390439207035
8145,2005-05-25,53.1500015258789,54.18000030517578,53.02000045776367,54.18000030517578,467100.0,-0.017923086200107075,1.2524295576427364,-25.751835956123404,52.46424397607341,57.97114843939036,-0.09410869856674253,-0.23763735029908162,4.2479548357265955,5.265673602890111,43.028388199564226,1.1599998474121094,0.4210759272317617,0.09250164031981711,-1.5416453881819194,1.7266486688215537,-0.7245718739310547,0.9095751545706889,-0.6292119958762896,9.629719633562015,-51.36816689755729,0.8170735142508699,5,-0.15500259399412641,-1.1650028228759695,3.8299989700317454,4.264999389648445,-0.37000274658201704,2,-0.008466618062472508,3.076940006162243,54.11999893188477,1.1568656783400622,54.040000915527344,3.5384920110917895,54.11000061035156,-0.008466618062472508
8146,2005-05-26,53.5,53.70000076293945,53.2599983215332,53.27999877929688,263500.0,0.006585107508429333,-2.3846063558202997,-0.2135936712986198,53.85803177742845,58.88180723936902,-0.24052014935953991,-0.4409100913771198,3.7542702015215497,4.87504632953496,40.84005467915473,0.549999237060554,0.3719968875573869,0.33500003814697266,-1.0965021819566587,1.766502258250604,-0.3807510719048395,1.0507511481987848,-0.7573053417715343,35.55556183489953,-22.95694640446397,0.7157511100518151,5,-0.3900012969970703,-1.5150012969970703,3.2100000381469727,3.9150009155273438,-0.5699996948242188,3,-0.007850433064398366,1.2524295576427364,53.1500015258789,3.076940006162243,54.11999893188477,1.1568656783400622,54.040000915527344,-0.007850433064398366
8147,2005-05-27,53.16999816894531,53.459999084472656,52.88999938964844,53.38000106811523,189100.0,-0.006168258524386627,2.0810883259616673,-0.9545533361076417,47.30158249596583,57.63057343210933,0.3224889325945668,-0.048829633884786006,3.9121893769185903,5.17518100229217,38.788140591730716,0.6100006103515625,0.3637672343659162,-0.0360017776489272,-1.4152365739923027,1.3432330186944483,-0.7256191758206185,0.6536156205227641,1.2000007629394602,19.444326707074133,-33.03836917084466,0.6896173981716883,5,-0.03499794006347656,-1.1849994659423828,3.54000186920166,4.245002746582031,-0.3699989318847656,4,-0.0069587915107521825,-2.3846063558202997,53.5,1.2524295576427364,53.1500015258789,3.076940006162243,54.11999893188477,-0.0069587915107521825
8148,2005-05-31,52.45000076293945,53.16999816894531,52.06000137329102,53.16999816894531,630700.0,-0.013541422433721029,2.0833355409207033,3.428511743655999,42.120341334009645,56.33560876860867,1.1159452140751895,0.7041178378787549,4.411760837645581,5.872317588580529,36.90819520698418,1.1099967956542898,0.4530682894008322,-0.7539991378784165,-2.137714365914782,0.6297160901579488,-1.4458567518965992,-0.06214152386023386,1.8903981781005896,17.9723372687445,-30.657327232782134,0.6918576140181841,5,0.7649993896484446,-0.46500205993652344,4.174999237060547,4.965000152587891,0.7399978637695241,1,0.01944710091376023,2.0810883259616673,53.16999816894531,-2.3846063558202997,53.5,1.2524295576427364,53.1500015258789,0.01944710091376023
8149,2005-06-01,53.02000045776367,53.11000061035156,52.2400016784668,52.65999984741211,431400.0,0.010867486873841425,2.222212803232597,-0.5000026491048675,48.81781312937318,54.17137490869839,0.7117153847557773,0.15879912097926763,3.6379210273973683,5.271522196209418,35.55829030055532,0.8699989318847656,0.6095619601928348,-0.1944993972778306,-1.5687810797348831,1.179782285179222,-0.8816402385063569,0.49264144395069565,1.229182580566409,45.28299849751217,-3.0422553385435975,0.6871408412285246,6,0.19499969482422586,-1.0350017547607422,3.492499351501465,4.395000457763672,0.9799995422363281,2,0.01093923069313174,2.0833355409207033,52.45000076293945,2.0810883259616673,53.16999816894531,-2.3846063558202997,53.5,0.01093923069313174
8150,2005-06-02,53.099998474121094,53.27000045776367,52.61000061035156,52.91999816894531,547600.0,0.001508827153276826,1.5384400950732122,0.5,58.66012847826917,53.647623828474465,0.527261734649187,0.06645655773360915,3.372086760954346,5.153376443473064,34.42418376797976,0.6599998474121094,0.6111659087235779,-0.10450134277343892,-1.4790740867004928,1.270071401153615,-0.7917877147369623,0.5827850291900845,1.0616172976074267,63.41448096837507,9.197165114917603,0.6872863719635262,6,0.11500167846680398,-0.44499969482421875,2.4225006103515625,3.490001678466797,1.4300003051757884,3,-0.0026365234213079347,2.222212803232597,53.02000045776367,2.0833355409207033,52.45000076293945,2.0810883259616673,53.16999816894531,-0.0026365234213079347
8151,2005-06-03,52.849998474121094,53.54999923706055,52.66999816894531,53.20000076293945,330100.0,-0.004708098063728627,-1.478866126163881,-1.9444538634340693,57.62438814710674,53.09726150688218,0.6478643063142826,0.3343882736601955,3.4420867176733623,5.376161392731973,32.9225704378581,0.8800010681152344,0.6739709548278299,-0.3550012588500948,-1.7290229995097661,1.0190204818095765,-1.0420121291799305,0.33200961147974084,1.2275527216699302,53.02001566844322,-6.289951325212854,0.6870108703298347,6,0.3450031280517578,-0.16499900817871094,1.327500343322754,3.740001678466797,1.4300003051757884,4,-0.0013244975751226518,1.5384400950732122,53.099998474121094,2.222212803232597,53.02000045776367,2.0833355409207033,52.45000076293945,-0.0013244975751226518
8152,2005-06-06,52.84000015258789,53.0,52.58000183105469,52.81999969482422,200000.0,-0.00018918300514425557,1.4705763556193832,-0.05714379134832318,51.01664367971704,52.10628964941381,0.5126819159360352,0.3497152928653193,3.2769618570461674,5.366434160876153,31.65667271182202,0.4199981689453125,0.4670620296901049,-0.35699958801269815,-1.7378928602084827,1.0238936841830864,-1.0474462241105869,0.33344704808519054,1.15684905030313,52.34898641556172,-8.186193280585051,0.6904466360978909,6,0.30500030517578125,-0.030000686645507812,1.034998893737793,3.75,1.0900001525878906,0,0.0017032579925813085,-1.478866126163881,52.849998474121094,1.5384400950732122,53.099998474121094,2.222212803232597,53.02000045776367,0.0017032579925813085
8153,2005-06-07,53.75,53.7599983215332,52.84000015258789,53.099998474121094,552600.0,0.01722179872793861,1.7462706962126215,32.49933244325768,60.86238909361208,52.5250624568395,-0.4948157930268948,-0.5706392969445631,2.1723673590914814,4.437967964586541,30.08441988023553,0.9199981689453125,0.333894669449208,0.5410001754760714,-0.8554295369749028,1.9374298879270455,-0.15721468074941214,1.239215031701555,0.16937528970701976,99.34221423587931,34.48807663303029,0.6982148562254854,6,-0.6299991607666016,-0.7550010681152273,0.1249990463256836,2.8400001525878906,0.25,1,-0.017674432798873596,1.4705763556193832,52.84000015258789,-1.478866126163881,52.849998474121094,1.5384400950732122,53.099998474121094,-0.017674432798873596
8154,2005-06-08,54.0,54.06999969482422,53.790000915527344,53.79999923706055,611700.0,0.0046511627906977715,-1.5454734615317924,0.30769275913471134,48.69566010619809,52.10633091574225,-0.8533685337422341,-0.8276308663162126,1.7485874064271556,4.176675768374338,28.74654671019178,0.31999969482421875,0.2066149862732658,0.7685001373290987,-0.6650711387830697,2.202071413441267,0.05171449927301097,1.4852857753851865,-1.9399986267089773,95.30202716887612,33.45218596893814,0.7167856380560854,6,-0.9349994659423828,-1.0050010681152273,-0.1250009536743164,2.5900001525878906,-0.2999992370605469,2,-0.01500002543131529,1.7462706962126215,53.75,1.4705763556193832,52.84000015258789,-1.478866126163881,52.849998474121094,-0.01500002543131529
8155,2005-06-09,53.77000045776367,54.11999893188477,53.68000030517578,54.06000137329102,534300.0,-0.004259250782154278,1.1463555332253645,-1.449999046329357,46.47301886538599,51.2857739255153,-0.5880087631261048,-0.5817792312637593,1.785011424243777,4.399200165079733,27.171279628122353,0.4399986267089915,0.09473501778912663,0.5095005035400391,-0.9438652308248336,1.9628662379049118,-0.21718236364240084,1.236183370722479,-1.6697991180419862,77.27278357001805,18.552499481439014,0.7266828671824377,6,-0.6800003051757741,-0.7750015258788991,-0.05000114440917969,2.8199996948242188,-0.17000198364257812,3,0.004277469597884664,-1.5454734615317924,54.0,1.7462706962126215,53.75,1.4705763556193832,52.84000015258789,0.004277469597884664
8156,2005-06-10,53.61999893188477,54.099998474121094,53.5,53.77999877929688,308800.0,-0.0027896880156570436,-2.0000095367976276,0.5517218699849908,45.070395508933174,51.03786426028945,-0.4684587575361121,-0.3239480277819453,1.7070115567883946,4.5430137957941525,25.36206932170994,0.5999984741210938,-0.010224229778046379,0.28049907684327025,-1.0609921377595697,1.6219902914461102,-0.3902465304581497,0.9512446841446902,-1.4390056884765627,67.53240640969446,12.20284076004333,0.67074560730142,6,-0.529998779296875,-0.625,0.16750049591063743,2.970001220703118,0.17000198364257102,4,0.016971276865710427,1.1463555332253645,53.77000045776367,-1.5454734615317924,54.0,1.7462706962126215,53.75,0.016971276865710427
8157,2005-06-13,53.349998474121094,53.77000045776367,53.209999084472656,53.75,489000.0,-0.005035443176839127,1.5454466638923567,2.5000119209403238,43.326850057773996,51.17192078515215,-0.19024657669442746,0.06350848336219173,1.7418170706702583,4.808227295408891,23.40972606078882,0.5600013732910156,-0.021977986005545347,-0.06200122833251953,-1.220123478802826,1.0961210221377868,-0.6410623535676692,0.5170598969026301,-1.091445003173824,39.8436568676535,-11.049280355933824,0.5790611252351521,6,-0.1699981689453125,-0.354999542236321,0.4375009536743164,3.240001678466797,1.220001220703125,0,0.017432058702436803,-2.0000095367976276,53.61999893188477,1.1463555332253645,53.77000045776367,-1.5454734615317924,54.0,0.017432058702436803
8158,2005-06-14,53.56000137329102,53.7599983215332,53.25,53.349998474121094,281800.0,0.003936324370689581,-1.487797616278529,-0.5250052451887491,44.71699960125586,50.71627483758356,-0.2528247721152681,-0.08550858243427228,1.308072585318385,4.583273335584757,21.98277972278253,0.5099983215332031,-0.06803058194953593,0.10650157928467507,-1.0073593278845863,1.2203624864539364,-0.45042887429995204,0.6634320328693022,-1.2269900839062515,38.461796429275566,-7.583739921813191,0.5569304535846301,6,-0.21000099182129617,-0.56500244140625,0.23999786376952414,3.029998779296868,0.43999862670897727,1,0.0069081202837546485,1.5454466638923567,53.349998474121094,-2.0000095367976276,53.61999893188477,1.1463555332253645,53.77000045776367,0.0069081202837546485
8159,2005-06-15,53.72999954223633,53.790000915527344,53.2400016784668,53.65999984741211,232400.0,0.0031739761872016103,4.7893912624478,0.33332727834188985,56.44442786698061,50.47008588077372,-0.34812754876689667,-0.16222527180300972,0.920399410398602,4.394849713459529,20.464348463036682,0.5499992370605469,-0.03337242468502666,0.21199970245361044,-0.7994423581212118,1.2234417630284327,-0.29372132783380067,0.7177207327410215,-1.3255087471515594,57.142917028224126,6.222887235549052,0.5057210302874103,6,-0.37999916076660156,-0.7350006103515554,0.27500057220458984,2.8600006103515625,0.4099998474121094,2,0.005025134190656866,-1.487797616278529,53.56000137329102,1.5454466638923567,53.349998474121094,-2.0000095367976276,53.61999893188477,0.005025134190656866
8160,2005-06-16,54.459999084472656,54.63999938964844,53.75,53.77999877929688,449600.0,0.013586442368429319,-1.4054106997412183,9.714332425068019,59.83606172934081,50.71582738991084,-0.9665682886014437,-0.912216650615008,-0.030695173527746533,3.6758703398341623,20.11926232113816,0.9099998474121094,0.12887032971457302,0.9249992370605469,-0.13910415264721365,1.9891026267683074,0.39294754220667016,1.4570509319144236,-1.9868879639158905,87.41256875790282,33.12185201620173,0.53205169485388,6,-0.8499984741210938,-1.3299999237060547,-0.35249900817871094,2.1300010681152344,-0.15999984741210938,3,-0.013955165888900778,4.7893912624478,53.72999954223633,-1.487797616278529,53.56000137329102,1.5454466638923567,53.349998474121094,-0.013955165888900778
8161,2005-06-17,54.86999893188477,55.04999923706055,54.38000106811523,55.04999923706055,500800.0,0.007528458580694508,6.444411477980836,-0.26470621234389835,67.13712080834748,52.506991515314226,-1.1844560920070606,-1.3305794858696984,-0.6625515506476418,3.200828265685196,19.86069196222056,0.6699981689453196,0.2131957893263774,1.296999168396006,0.10040594114265389,2.493592395649358,0.6987025547693335,1.8952957820226786,-2.266874515182508,90.21737552996339,30.21681466445147,0.598296613626675,6,-0.924999237060554,-1.5349998474121165,-0.6999988555908274,1.720001220703118,1.9099998474121094,4,-0.02314562570595724,-1.4054106997412183,54.459999084472656,4.7893912624478,53.72999954223633,-1.487797616278529,53.56000137329102,-0.02314562570595724
8162,2005-06-20,55.18000030517578,55.209999084472656,54.27000045776367,54.61999893188477,456900.0,0.0056497426521884275,2.032258858419113,-3.1111134658586006,80.0,54.6333927271351,-1.2601387337254977,-1.6404138992676351,-1.1857099369336055,2.8436924809643145,19.71454200587248,0.9399986267089844,0.23171278578156773,1.5535005569457994,0.17409917772209837,2.9329019361695003,0.8637998673339453,2.2432012465576534,-2.3811259028448504,98.47721731991022,31.79054819545121,0.689700689611851,6,-0.970001220703125,-1.7650012969970703,-0.9075002670288086,1.4099998474121094,0.9199981689453125,0,-0.02519027513521155,6.444411477980836,54.86999893188477,-1.4054106997412183,54.459999084472656,4.7893912624478,53.72999954223633,-0.02519027513521155
8163,2005-06-21,54.5,55.13999938964844,54.43000030517578,55.11999893188477,336600.0,-0.01232331100788342,1.151512874606248,-1.107138234753196,65.87982393452472,56.54274426361585,-0.5169228222999038,-0.9741287298434003,-0.7330974631002363,3.4746804296138762,19.56049392427862,0.75,0.26804428298800076,0.8505002975463896,-0.5725796314416058,2.273580226534385,0.1389603330523954,1.5620402620403837,-1.460013129454893,63.959389880001474,-5.210197794791547,0.7115399644939969,6,-0.29000091552734375,-0.970001220703125,-0.23750019073486328,2.0900001525878906,2.4199981689453125,1,0.0012843980701691127,2.032258858419113,55.18000030517578,6.444411477980836,54.86999893188477,-1.4054106997412183,54.459999084472656,0.0012843980701691127
8164,2005-06-22,53.959999084472656,54.9900016784668,53.9000015258789,54.9000015258789,250300.0,-0.009908273679400836,-1.056608798295604,1.5161355819576525,58.39843895519074,57.86779094026081,0.018782425707321693,-0.4708710027096572,-0.4356384454086779,3.9628297326749475,19.333327924499365,1.0900001525878977,0.3542609557158727,0.3184993743896456,-1.0952119520691994,1.7322107008484906,-0.38835628883977336,1.0253550376190645,-0.7030109925347929,14.383507956000313,-53.22083337399803,0.7068556632294217,6,0.25,-0.404998779296875,0.30250072479248047,2.6300010681152344,2.7099990844726562,2,0.0007413068236847842,1.151512874606248,54.5,2.032258858419113,55.18000030517578,6.444411477980836,54.86999893188477,0.0007413068236847842
8165,2005-06-23,52.70000076293945,53.93999862670898,52.36000061035156,53.9000015258789,646100.0,-0.023350599386792403,1.4687566124163087,1.276593240698658,48.77652785444164,58.27958342309509,1.2416080039087163,0.7944159417410077,0.6024734005592549,5.1578540168441975,19.1228160246981,1.5999984741210938,0.27073951943000907,-0.9189989089965849,-2.3792064221668667,0.541208604173697,-1.6491026655817222,-0.1888951524114475,2.509998321533203,11.929836302552502,-55.14326019047385,0.7301037565851406,6,1.0849990844726562,0.9349994659423828,1.477499008178711,3.8899993896484375,3.8800010681152344,3,0.02732445172413822,-1.056608798295604,53.959999084472656,1.151512874606248,54.5,2.032258858419113,55.18000030517578,0.02732445172413822
8166,2005-06-24,53.08000183105469,53.22999954223633,52.29999923706055,52.54999923706055,775800.0,0.007210646349410821,1.2409699465481503,-0.44166854752315304,51.84616567396564,59.22617404711639,0.8682597758543906,0.40194423470511254,0.007841391125928965,4.717622411704411,18.917945820116376,0.9300003051757812,0.2622192282115776,-0.5179979324340849,-1.9973659511055786,0.9613700862374088,-1.2576819417698317,0.22168607690166198,2.0729972839355497,26.804214257530095,-40.390979156892186,0.739684009335747,6,0.6749973297119141,0.5549983978271484,1.0174970626831055,3.509998321533203,3.6499977111816406,4,0.02298412516806092,1.4687566124163087,52.70000076293945,-1.056608798295604,53.959999084472656,1.151512874606248,54.5,0.02298412516806092
8167,2005-06-27,52.79999923706055,53.40999984741211,52.79999923706055,53.02000045776367,618200.0,-0.005275105206012376,-4.545429324455542,-0.4150946112266711,41.908009360619765,58.91406402037904,1.18685040953374,0.6880846340194324,0.2870087706293276,4.928608266402023,18.360597738366323,0.6100006103515625,0.27571968484485865,-0.7795005798339858,-2.2903240398222238,0.7313228801542522,-1.5349123098281012,-0.024088849839870363,2.2388798828125047,17.605632856899163,-43.642663074311145,0.7554117299941182,6,0.9549999237060547,0.8350009918212891,1.177499771118164,3.7900009155273438,3.6399993896484304,0,0.07537878029821554,1.2409699465481503,53.08000183105469,1.4687566124163087,52.70000076293945,-1.056608798295604,53.959999084472656,0.07537878029821554
8168,2005-06-28,53.47000122070313,53.58000183105469,53.02000045776367,53.1500015258789,457300.0,0.012689431691739639,1.0740756439056782,-1.4545359966708926,45.78697886090511,57.72990301970398,0.5618207927568974,0.10373516241134695,-0.3931463480375399,4.203961917031357,17.158144982807226,0.7800025939941406,0.3266425728147837,-0.16049861907958274,-1.57668270891444,1.2556854707552745,-0.8685906639970113,0.5475934258378459,1.459322703857417,43.49445805822185,-12.890818357084441,0.7080920449174302,6,0.28499794006346946,0.16499900817870383,-0.8200025558471751,3.1199989318847585,2.5799980163574148,1,0.049186407207330474,-4.545429324455542,52.79999923706055,1.2409699465481503,53.08000183105469,1.4687566124163087,52.70000076293945,0.049186407207330474
8169,2005-06-29,53.599998474121094,53.7400016784668,53.33000183105469,53.70000076293945,330900.0,0.002431218448665895,3.5554495941678854,-0.3125074505876885,48.62680281239658,56.48442980671018,0.4597960771726548,0.02046718846656148,-0.5339296892471737,4.004033311426781,15.81743083630876,0.4099998474121094,0.4180841690847714,-0.05950126647949361,-1.4465005637391357,1.3274980307801485,-0.7530009151093182,0.633998382150331,1.2241524629394576,79.26827566315315,24.470711700512126,0.6934996486298226,6,0.1550006866455078,0.03500175476074219,-1.109999656677246,2.990001678466797,1.7900009155273438,2,0.06194029457719408,1.0740756439056782,53.47000122070313,-4.545429324455542,52.79999923706055,1.2409699465481503,53.08000183105469,0.06194029457719408
8170,2005-06-30,52.959999084472656,53.75,52.959999084472656,53.5,522000.0,-0.011940287460221466,-1.9259243560943218,5.399885561701316,45.059884428449585,54.03140354227708,0.9662565376597314,0.6845369681400371,0.11180281884527687,4.5706278776112015,14.730024641169571,0.7900009155273438,0.4750103637765619,-0.6925006866455092,-2.0927392377217373,0.7077378644307188,-1.3926199621836233,0.007618588892604805,1.7631857845878969,45.517206906439995,-7.352666613929458,0.7001192755381143,6,0.7950000762939453,0.6750011444091797,-0.4700002670288086,3.6300010681152344,2.5600013732910156,3,0.07005285401450068,3.5554495941678854,53.599998474121094,1.0740756439056782,53.47000122070313,-4.545429324455542,52.79999923706055,0.07005285401450068
8171,2005-07-01,52.77999877929688,53.41999816894531,52.47999954223633,53.1500015258789,382000.0,-0.0033987973619235,1.0659400544959128,0.6851891097641692,45.675270472871716,50.2175447059295,0.9148155430805929,0.9054469195594166,0.2945956064173316,4.677826481826244,14.086741974672218,0.9399986267089844,0.44435560502365945,-0.8690010070800724,-2.2780079474689146,0.5400059333087697,-1.573504477274497,-0.16449753688564783,1.8462586644836705,23.621978655725755,-29.619357320603456,0.7045034701944214,7,0.9400005340576101,0.8550014495849538,-0.28999996185303445,3.8100013732910085,3.25,4,0.07199702803419483,-1.9259243560943218,52.959999084472656,3.5554495941678854,53.599998474121094,1.0740756439056782,53.47000122070313,0.07199702803419483
8172,2005-07-05,52.93000030517578,53.08000183105469,52.1500015258789,52.45000076293945,350100.0,0.002842014576509122,1.3846082367843369,-1.297286430088509,45.176103998069806,47.91713137965673,0.46051544592090465,0.8037419610562395,0.1736880576115709,4.465215730044804,13.439613214383769,0.9300003051757884,0.33237258442326834,-0.7234994888305692,-2.1221644534854605,0.675165475824322,-1.4228319711580113,-0.024167006503127197,1.6032068103359691,48.74997019764942,-6.09811681877143,0.6993324823274447,7,0.6400012969970703,0.7049999237060547,-0.38250160217285156,3.1199989318847656,2.9199981689453125,1,0.07179291923580355,1.0659400544959128,52.77999877929688,-1.9259243560943218,52.959999084472656,3.5554495941678854,53.599998474121094,0.07179291923580355
8173,2005-07-06,52.79999923706055,53.099998474121094,52.68000030517578,52.93999862670898,366100.0,-0.0024560942256884877,-1.2105326560523622,-0.29166567325495824,42.83513468397405,46.18787534952154,0.36208934719004304,0.9053393818638824,0.32058898764078947,4.5292999603693715,13.673953964150154,0.4199981689453125,0.1260161449143382,-0.8060005187988253,-2.2545045263436023,0.6425034887459518,-1.5302525225712174,-0.08174851502643321,1.590215543073235,40.62489569177243,-13.357356590330859,0.7242520037723891,7,0.24500083923339133,0.8350009918212891,-0.23999977111816406,3.25,3.200000762939453,2,0.06893938337585248,1.3846082367843369,52.93000030517578,1.0659400544959128,52.77999877929688,-1.9259243560943218,52.959999084472656,0.06893938337585248
8174,2005-07-07,53.18999862670898,53.27000045776367,52.0,52.40999984741211,354200.0,0.007386352183404776,1.7021216154795142,-5.5714441416896054,39.67480199257274,45.17657247598055,-0.16608683054325013,0.47594736943320726,-0.01990564274737494,4.064124693595012,14.465700336187362,1.2700004577636719,-0.17960772894503663,-0.37550106048584553,-1.8229157408353345,1.0719136198636434,-1.0992084006605864,0.3482062796888954,1.0658033581695108,67.99992152622727,17.49264033267562,0.723707340174744,7,-0.31499862670897727,0.41500091552735086,-0.5899991989135671,2.8600006103515696,2.2299995422363352,3,0.05376951840933941,-1.2105326560523622,52.79999923706055,1.3846082367843369,52.93000030517578,1.0659400544959128,52.77999877929688,0.05376951840933941
8175,2005-07-08,54.0,54.13000106811523,53.099998474121094,53.18999862670898,510000.0,0.015228452607710441,-1.0808097933516347,1.0384649242928312,43.358793741573386,44.233531150159195,-0.8630495617537406,-0.3330132931814376,-0.7809301872489058,3.1856087473423074,14.78036014449545,1.0300025939941335,-0.3568462123681684,0.4230003356933594,-1.0348725876133287,1.8808732590000474,-0.3059361259599882,1.151936797346707,-2.0,93.89666652936182,46.41257703023088,0.7289364616533447,7,-0.9349994659423828,-0.3950004577636719,-1.4000005722045898,2.049999237060547,1.8499984741210938,4,0.02574072943793393,1.7021216154795142,53.18999862670898,-1.2105326560523622,52.79999923706055,1.3846082367843369,52.93000030517578,0.02574072943793393
8176,2005-07-11,54.52999877929688,54.56000137329102,54.11000061035156,54.25,312600.0,0.009814792209201562,1.6470324245483436,0.3456769192368792,45.19940091823147,44.599241323227155,-1.302732280154764,-0.8341067110166307,-1.2354408830765422,2.5791031285293897,14.760265311298154,0.5600013732910227,-0.45255156967404275,0.9074991226196332,-0.6115429804988466,2.426541225738113,0.1479780710603933,1.667020174178873,-2.529998779296882,98.82802430080065,55.40680280541717,0.7595210515592381,7,-1.2499980926513743,-0.924999237060554,-1.5949993133544993,1.5200004577636648,0.27000045776366477,0,0.018155175144486835,-1.0808097933516347,54.0,1.7021216154795142,53.18999862670898,-1.2105326560523622,52.79999923706055,0.018155175144486835
8177,2005-07-12,54.27999877929688,54.52999877929688,53.88000106811523,54.5,242600.0,-0.004584632415119638,3.642861035422209,-0.7857220708446413,48.26497568583285,44.87457430377468,-0.9171664208966277,-0.5384686199383779,-0.9435393417950664,2.7580300627415895,14.550452424102428,0.6499977111816548,-0.39629755949732015,0.610999107360847,-0.9297030907731383,2.151701305494832,-0.15935199170614567,1.3813502064278396,-2.1775987243652395,89.06240453948733,46.2464147969395,0.770351099066993,7,-0.9999980926513743,-0.674999237060554,-1.339998245239265,1.7700004577636648,0.38000106811522727,1,0.032240236539347045,1.6470324245483436,54.52999877929688,-1.0808097933516347,54.0,1.7021216154795142,53.18999862670898,0.032240236539347045
8178,2005-07-13,53.93000030517578,54.72000122070313,53.6500015258789,54.52999877929688,217300.0,-0.006448019196614196,1.1836653665600085,2.7272506588987193,49.75610754590352,45.00005260749768,-0.5532334898357902,-0.16793985800443778,-0.5593558324849965,3.0440983143741107,14.403770341007881,1.069999694824233,-0.3954150267369627,0.2425006866455064,-1.3015726168915265,1.7865739901825393,-0.52953596512301,1.0145373384140228,-1.7292961975097612,70.95586172850568,23.52949361229787,0.7720366517685157,7,-0.5699996948242188,-0.3250007629394531,-0.9525003433227539,2.1199989318847656,0.1100006103515625,2,0.03560167176118201,3.642861035422209,54.27999877929688,1.6470324245483436,54.52999877929688,-1.0808097933516347,54.0,0.03560167176118201
8179,2005-07-14,54.0,54.63999938964844,53.88999938964844,54.45000076293945,242300.0,0.001297973195403479,-1.2387993418243308,0.7500031789224636,63.104823358854354,47.005045821987096,-0.6263984692830178,-0.22838402315232287,-0.6039683930924511,2.913758552120207,14.290336804081944,0.75,-0.29192163639466173,0.2990003585815444,-1.2513460525794429,1.8493467697425316,-0.47617284699894924,1.074173564162038,-1.6481380655517555,55.555555555555316,3.488786810879162,0.7751732055804942,7,-0.6399993896484375,-0.3950004577636719,-0.942500114440918,2.049999237060547,0.2999992370605469,3,0.03703703703703698,1.1836653665600085,53.93000030517578,3.642861035422209,54.27999877929688,1.6470324245483436,54.52999877929688,0.03703703703703698
8180,2005-07-15,53.70000076293945,54.31000137329102,53.63000106811523,54.099998474121094,221100.0,-0.005555541427047173,-1.518533170383648,0.8888822955961514,56.352446682191236,48.19139873413371,-0.23511604365359773,0.012394154370113597,-0.2973411239192103,3.167506800233568,15.343804516031884,0.6800003051757955,-0.26632081523314355,0.03700103759765483,-1.4717117246508096,1.5457137998461192,-0.7173553435265774,0.791357418721887,-1.206050471315912,6.4219894518391465,-46.82277919060764,0.7543563811242314,7,-0.3400001525878906,-0.095001220703125,-0.6700010299682617,2.3499984741210938,0.5099983215332031,4,0.03202974639793488,-1.2387993418243308,54.0,1.1836653665600085,53.93000030517578,3.642861035422209,54.27999877929688,0.03202974639793488
8181,2005-07-18,53.599998474121094,54.13999938964844,53.36999893188477,53.7599983215332,298100.0,-0.0018622399887817664,-1.4838767235386026,0.4000019073595468,58.51062879998571,49.673012601013255,-0.007335976309917669,0.013041442047224905,-0.1769067684664165,3.212063762541206,16.7029945394335,0.7700004577636648,-0.2749827379484202,0.0004987716674804688,-1.3971303832749058,1.3981279266098667,-0.6983158058037091,0.69931334913867,-0.9724851267527796,17.03697424377234,-39.03397333584738,0.6988145774711917,7,-0.23999786376953125,0.005001068115234375,-0.5574989318847585,2.450000762939453,0.3000030517578054,0,0.041977613135312675,-1.518533170383648,53.70000076293945,-1.2387993418243308,54.0,1.1836653665600085,53.93000030517578,0.041977613135312675
8182,2005-07-19,53.790000915527344,54.2599983215332,53.72000122070313,53.7599983215332,466300.0,0.0035448217689406647,-8.818415120514404,-0.1875163912929452,53.791464481743624,50.890382578543196,-0.06986544008087492,-0.301914943477712,-0.34900609577285024,2.9451233362645155,17.89633236337478,0.6599998474121094,-0.19765302822767694,0.26000118255615234,-0.9294434558188414,1.449445820931146,-0.3347211366313445,0.8547235017436492,-1.0369382957589437,31.111205301006834,-25.453806399252855,0.5947223191874969,7,-0.43000030517578125,-0.18500137329101562,-0.7475013732910085,2.259998321533203,0.20999908447265625,1,0.018776692774542303,-1.4838767235386026,53.599998474121094,-1.518533170383648,53.70000076293945,-1.2387993418243308,54.0,0.018776692774542303
8183,2005-07-20,54.56999969482422,54.790000915527344,53.75,53.75,244800.0,0.01450081364604916,-1.5365885428781436,27.330959949141768,59.95893915443797,53.14417559652823,-0.6396520662903029,-1.1345706624571292,-1.118110269227131,2.0925797769865255,18.887746684997726,1.0400009155273438,-0.0836742391383325,1.0364999771118164,-0.16531028084423838,2.238310235067871,0.435594848133789,1.6374051060898438,-1.6989207589997335,84.50697793120115,29.54089111430897,0.6009051289780267,7,-0.625,-0.9650001525878906,-1.4825000762939453,1.4799995422363281,-0.3899993896484375,2,0.001649260639384309,-8.818415120514404,53.790000915527344,-1.4838767235386026,53.599998474121094,-1.518533170383648,53.70000076293945,0.001649260639384309
8184,2005-07-21,54.0,54.68000030517578,53.90999984741211,54.58000183105469,216000.0,-0.010445294081214418,-1.026311298499222,-0.7073195694042557,60.83333598242697,55.08579140106752,0.06406675613469304,-0.5917604096197309,-0.5449043380014018,2.582630595863371,19.950637565583236,0.7700004577636719,0.02046810980584013,0.4645002365112276,-0.7404276544498174,1.6694281274722726,-0.13796370896929488,1.0669641819917501,-0.9754073057992869,44.366210425928884,-11.307852896987754,0.6024639454805235,7,0.07999992370605469,-0.3950004577636719,-0.8275003433227539,2.049999237060547,-0.31000137329102273,3,0.0007407576949507444,-1.5365885428781436,54.56999969482422,-8.818415120514404,53.790000915527344,-1.4838767235386026,53.599998474121094,0.0007407576949507444
8185,2005-07-22,54.13999938964844,54.4000015258789,53.709999084472656,54.099998474121094,267300.0,0.002592581289785789,1.464271603929139,-0.0689668780089974,64.28571428571418,57.206492886343376,-0.060329591784558545,-0.6517635713206431,-0.668398909187836,2.370668337470782,19.68210137213737,0.6900024414062429,0.1684586718663752,0.5324996948242173,-0.6336884025197307,1.6986877921681653,-0.05059435384775668,1.1155937434961913,-0.9741740377415908,54.225308600518254,-5.2757993340035085,0.5830940486719728,7,-0.05999946594238281,-0.5349998474121094,-0.9674997329711914,1.6100006103515625,-0.20000076293946023,4,0.002955298286218655,-1.026311298499222,54.0,-1.5365885428781436,54.56999969482422,-8.818415120514404,53.790000915527344,0.002955298286218655
8186,2005-07-25,54.29999923706055,54.7599983215332,54.0099983215332,54.11999893188477,348700.0,0.002955298286218655,-2.7499856949398236,4.499904634750919,64.36057442777542,58.994892746559216,-0.28651610264000027,-0.7543540796102093,-0.7726208968520183,2.1488050465182624,19.167323935471288,0.75,0.32544036878463345,0.6314996719360337,-0.5460854268791024,1.80908477075117,0.0427071225284692,1.2202922213435983,-1.0042398400640593,54.62955113804943,-5.974086436361503,0.5887925494075675,7,-0.2199993133544922,-0.6949996948242188,-0.9299993515014648,1.4200000762939453,-0.529998779296875,0,-0.0016574613969140284,1.464271603929139,54.13999938964844,-1.026311298499222,54.0,-1.5365885428781436,54.56999969482422,-0.0016574613969140284
8187,2005-07-26,56.77999877929688,57.599998474121094,55.599998474121094,56.75,1558400.0,0.045672183739989825,1.3952122070446342,0.16665960242449399,77.94943918048286,62.12748515040137,-2.653657540074171,-3.078742584585612,-3.162361460068716,-0.38006325805641694,19.352543401183596,3.299999237060547,0.46951518265191794,2.912499237060551,1.1519986275952903,4.672999846525812,2.032248932327917,3.792749541793185,-3.364700060817924,78.92031302096632,15.137251048459866,0.8802503047326312,7,-1.2950000762939524,-1.9799995422363352,-3.1399993896484446,-1.05999946594239,-3.340000152587905,1,-0.05072203795939645,-2.7499856949398236,54.29999923706055,1.464271603929139,54.13999938964844,-1.026311298499222,54.0,-0.05072203795939645
8188,2005-07-27,56.099998474121094,56.9000015258789,55.70000076293945,56.68999862670898,718800.0,-0.011976053536368325,1.376225133796905,-19.66747202441016,69.63562690509636,62.853129988872695,-1.8254363599053036,-2.3100441607444964,-2.424900304772109,0.23097019241372863,19.769369463336574,1.200000762939446,0.5531834660013217,2.10099906921387,0.09038650645434387,4.111611631973396,1.0956927878341105,3.1063053505936296,-2.2662297800779214,61.43958263871183,-1.7353026308367347,1.005306281379763,7,-0.6149997711181641,-1.2999992370605469,-2.28749942779541,-0.37999916076660156,-2.7699966430664062,2,-0.03743312889910011,1.3952122070446342,56.77999877929688,-2.7499856949398236,54.29999923706055,1.464271603929139,54.13999938964844,-0.03743312889910011
8189,2005-07-28,56.91999816894531,57.02999877929688,55.70000076293945,55.70000076293945,576600.0,0.014616750750937824,-1.1803292528493152,-2.067791678789667,69.6765423822224,64.33358506665394,-2.444769066929169,-3.0235856536985324,-3.1673769364917987,-0.6461043343497721,20.452454722816054,1.329998016357429,0.6568336335156744,2.7549987792968764,0.3697773593064042,5.140220199287349,1.5623880693016403,3.9476094892921125,-2.709606496894345,82.5192696177457,22.27085576877367,1.1926107099952352,7,-1.4349994659423828,-2.1199989318847656,-3.049999237060547,-1.1999988555908203,-4.159999847412109,3,-0.04813770119311833,1.376225133796905,56.099998474121094,1.3952122070446342,56.77999877929688,-2.7499856949398236,54.29999923706055,-0.04813770119311833
8190,2005-07-29,56.66999816894531,57.13999938964844,56.56000137329102,56.75,405200.0,-0.0043921294455767645,-2.8667124437324927,-0.0655754107843597,64.98599140464208,65.05306980050464,-1.9323807191286448,-2.6154882216653093,-2.8953202548888584,-0.44259833786031777,20.843129332987132,0.5799980163574148,0.7811420484728018,2.3194988250732393,-0.241704604845296,4.880702254991775,1.0388971101139717,3.600100540032507,-2.120645816687329,74.09470012124149,17.952781431230783,1.2806017149592674,7,-1.0149993896484375,-1.8699989318847656,-2.7874984741210938,-0.9499988555908203,-3.5399971008300852,4,-0.052585135671829764,-1.1803292528493152,56.91999816894531,1.376225133796905,56.099998474121094,1.3952122070446342,56.77999877929688,-0.052585135671829764
8191,2005-08-01,56.58000183105469,57.38000106811523,56.38999938964844,56.86999893188477,395800.0,-0.0015880773036611728,-1.955220141541909,3.6248807934389595,66.47567664463823,66.46242670749294,-1.53683116500153,-2.3465154798675627,-2.7835359146098497,-0.3988139429666617,20.8838537763415,0.9900016784667898,0.828168760989044,2.0395023345947294,-0.5939297846678642,4.672934453857323,0.7227862749634326,3.356218394226026,-1.7255848666103901,49.00016784667969,-2.85453206139249,1.316716059631296,8,-0.9250030517578125,-1.7800025939941406,-2.870001792907715,-1.0300025939941406,-3.3200035095214844,0,-0.04665965215463652,-2.8667124437324927,56.66999816894531,-1.1803292528493152,56.91999816894531,1.376225133796905,56.099998474121094,-0.04665965215463652
8192,2005-08-02,56.72999954223633,57.11000061035156,56.65999984741211,56.77999877929688,290200.0,0.0026510729290805113,-3.736884373682414,0.17241288591312323,70.648977260899,67.65020871932194,-1.370003373698509,-2.3159710592554603,-2.909553415483458,-0.6358157934852358,20.64512005117879,0.529998779296875,0.9576277963256459,1.999500083923337,-0.6923701541070955,4.6913703219537695,0.6535649649081208,3.3454352029385532,-1.6010244268243525,61.309440011626,11.380533621265243,1.345935119015216,8,-1.0750007629394531,-1.9300003051757812,-3.0349998474121094,-1.4050006866455078,-3.270000457763672,1,-0.05217696295359375,-1.955220141541909,56.58000183105469,-2.8667124437324927,56.66999816894531,-1.1803292528493152,56.91999816894531,-0.05217696295359375
8193,2005-08-03,56.43999862670898,57.06999969482422,56.29999923706055,56.70000076293945,495600.0,-0.005111949900712398,-1.8518487121886436,5.200122072174577,67.42857111716731,68.38301262318198,-0.8793171460263096,-1.8332816628285187,-2.5961910609959844,-0.446565597055411,20.240921952955816,0.7700004577636719,1.0948462599931261,1.5274991989135671,-1.1063837490522417,4.161382146879376,0.21055772493065916,2.844440672896475,-1.0639211754260884,44.047483889718706,-4.956134693566369,1.3169414739829053,8,-0.7849998474121023,-1.6399993896484304,-2.7449989318847585,-1.4449996948242116,-2.6999969482421804,2,-0.05315379293046818,-3.736884373682414,56.72999954223633,-1.955220141541909,56.58000183105469,-2.8667124437324927,56.66999816894531,-0.05315379293046818
8194,2005-08-04,56.04999923706055,56.4000015258789,55.88999938964844,56.27000045776367,248500.0,-0.006909982266793846,1.1249940395772406,0.8461515889550518,66.57263531690516,68.63711495998098,-0.1876813705068514,-1.2838561877167436,-2.1894593668443108,-0.15469976715620248,19.05900056193854,0.5499992370605398,1.2572502693569731,0.99449977874756,-1.5548150395724036,3.5438145970675237,-0.28015763041241826,2.2691571879075383,-0.45152968349383826,10.738232696271124,-41.84846990251662,1.2746574091599818,8,-0.24500083923339844,-1.25,-2.354999542236328,-3.645000457763672,-1.3400001525878906,3,-0.04852805429134388,-1.8518487121886436,56.43999862670898,-3.736884373682414,56.72999954223633,-1.955220141541909,56.58000183105469,-0.04852805429134388
8195,2005-08-05,55.38999938964844,55.75,55.22000122070313,55.54999923706055,334800.0,-0.011775198151576682,-1.1200112915900862,0.7272679983354141,61.69936172334694,68.34142465948892,0.7468131279846517,-0.54217956031043,-1.4887807871062364,0.4139883935690847,18.725604875821592,0.8299980163574148,1.319145310824645,0.26499996185302876,-2.238533746463027,2.7685336701690844,-0.986766892304999,1.5167668160110566,2.2099990844726562,7.870286155296766,-47.18027072340203,1.2517668541580287,8,1.0200004577636719,-0.5900001525878906,-1.6949996948242188,-2.9850006103515625,-1.0,4,-0.047481514661412705,1.1249940395772406,56.04999923706055,-1.8518487121886436,56.43999862670898,-3.736884373682414,56.72999954223633,-0.047481514661412705
8196,2005-08-08,55.52000045776367,55.79999923706055,55.349998474121094,55.54999923706055,212300.0,0.0023470133516472202,-1.432418500113409,0.18749254941229765,61.39658265110159,66.50221837844656,0.9030319587490396,-0.6263211493311616,-1.5870370149799982,0.20815237279700227,18.92665280499776,0.4500007629394531,1.4351766933953627,0.3455009460449219,-2.1476255950464918,2.8386274871363355,-0.9010623245007849,1.5920642165906287,2.032398071289066,15.872980631826783,-40.462267503455166,1.2465632705457086,8,0.7800006866455078,-0.720001220703125,-1.8250007629394531,-3.115001678466797,-1.5100021362304688,0,-0.043047539083984954,-1.1200112915900862,55.38999938964844,1.1249940395772406,56.04999923706055,-1.8518487121886436,56.43999862670898,-0.043047539083984954
8197,2005-08-09,56.02999877929688,56.06000137329102,55.59000015258789,55.72000122070313,440000.0,0.009185848655048012,1.5405282800998383,-10.333672431332655,59.9726821519919,65.42855785032384,0.3078296501313247,-1.0524513968641784,-2.048071188387425,-0.38618313785772784,19.018482598062068,0.5400009155273509,1.550098770919682,0.7679992675781335,-1.7157628279248058,3.251761363081073,-0.47388178017333615,2.009880315329603,1.4757518035888637,43.783687928638464,-8.616739776940626,1.2418810477514701,8,0.2700023651122976,-1.2299995422363352,-2.352499008178718,-3.625000000000007,-2.029998779296882,1,-0.04943781042499673,-1.432418500113409,55.52000045776367,-1.1200112915900862,55.38999938964844,1.1249940395772406,56.04999923706055,-0.04943781042499673
8198,2005-08-10,55.849998474121094,56.54999923706055,55.63999938964844,56.25,302000.0,-0.003212570214124244,-1.219512648982592,-1.2903376648946643,63.347766445601096,64.72536052403258,0.5013616326543939,-0.7602108504121929,-1.796977600127363,-0.31046581770907267,19.07225748026027,0.9099998474121094,1.6654334840909826,0.4919990539550767,-1.9224444776028164,2.90644258551297,-0.7152227118238699,1.6992208197340233,1.6100371215210032,47.36828519063448,-5.798563101639658,1.2072217657789455,8,0.45000267028808594,-1.0499992370605469,-2.24749755859375,-3.4449996948242188,-1.3499984741210938,2,-0.04279318630162321,1.5405282800998383,56.02999877929688,-1.432418500113409,55.52000045776367,-1.1200112915900862,55.38999938964844,-0.04279318630162321
8199,2005-08-11,56.0,56.13000106811523,55.72999954223633,55.97000122070313,358900.0,0.0026857928375487727,1.7586225040120826,-0.0749966621526077,63.40059078381638,64.5492048994964,0.23147660758671407,-0.7933714524860775,-1.891052627784056,-0.5577515494133252,19.128938423912686,0.40000152587889914,1.4391708473370173,0.5420005798339815,-1.800211858864614,2.884213018532577,-0.6291056395153163,1.7131067991832793,1.4152349081433186,58.646612228273895,5.381757870988224,1.1711062193492972,8,0.3000011444091797,-1.2000007629394531,-2.6599998474121094,-3.595001220703125,-1.9000015258789062,3,-0.040357112884521484,-1.219512648982592,55.849998474121094,1.5405282800998383,56.02999877929688,-1.432418500113409,55.52000045776367,-0.040357112884521484
8200,2005-08-12,55.41999816894531,55.9900016784668,55.11999893188477,55.75,187800.0,-0.01035717555454796,1.148141171151637,-11.000508647001588,57.608691708575634,63.563984351045,0.687854405530743,-0.0821148550328914,-1.2632898569562343,-0.06885593928811318,18.657778012528777,0.8800010681152273,1.3065439286898126,-0.12400112152099751,-2.3159130975399833,2.0679108544979883,-1.2199571095304904,0.9719548664884954,1.9513320654492006,20.978963149498362,-30.786700340169837,1.0959559880094938,8,0.6950016021728516,-0.06999969482421875,-2.1799983978271484,-3.0149993896484375,-2.5,4,-0.01281124337659223,1.7586225040120826,56.0,-1.219512648982592,55.849998474121094,1.5405282800998383,56.02999877929688,-0.01281124337659223
8201,2005-08-15,55.849998474121094,55.93000030517578,55.0,55.5,262300.0,0.007758937556528789,2.6470447439675677,-1.0605955518564758,41.24293095322932,60.29664587241503,0.1602671634588262,-0.35300682671893213,-1.6314883738541965,-0.5821597846887485,17.864760441429606,0.9300003051757812,1.1123875928162548,0.19349918365478658,-1.8003145304893664,2.1873128977989396,-0.8034076734172899,1.190406040726863,1.4312785081730297,54.838638226238736,6.239022487923023,0.9969068570720759,8,0.18500137329101562,-0.36499977111816406,-2.514998435974121,-3.4449996948242188,-3.1499977111816406,0,-0.026141434634938565,1.148141171151637,55.41999816894531,1.7586225040120826,56.0,-1.219512648982592,55.849998474121094,-0.026141434634938565
8202,2005-08-16,54.79999923706055,56.09000015258789,54.70000076293945,55.9000015258789,391200.0,-0.018800344955194226,-1.1384618544721483,-3.142877384196165,38.556337673449654,57.088619934224184,1.0143779102531454,0.8185037224150022,-0.5302918872923783,0.3818956412776231,17.079779285286726,1.3899993896484375,0.9462881331356527,-0.9069999694824205,-2.746989310368484,0.932989371403643,-1.8269946399254522,0.012994700960611283,2.344401126295928,5.405327383775357,-39.85290016444677,0.919994670443032,8,0.8250007629394531,0.6849994659423828,-1.357499122619629,-1.7250003814697266,-2.0,1,-0.014416075301568188,2.6470447439675677,55.849998474121094,1.148141171151637,55.41999816894531,1.7586225040120826,56.0,-0.014416075301568188
8203,2005-08-17,54.65999984741211,55.0,54.40999984741211,54.90999984741211,232500.0,-0.002554733423312805,1.7441848086442753,0.22727225437735749,27.39999954223606,52.736104848149836,0.9781996287203967,1.0177731708584332,-0.36900298018537825,0.4211715545865431,17.10397065036953,0.5900001525878906,0.7593416172216294,-1.051499366760254,-2.8801858925847057,0.7771871590641979,-1.9658426296724798,-0.137156103848028,2.2888485479110017,14.53487340536902,-24.935633221150077,0.9143432629122249,8,0.8199996948242188,0.8249988555908203,-1.2174997329711914,-1.5550003051757812,-1.6899986267089773,2,-0.012074640491301691,-1.1384618544721483,54.79999923706055,2.6470447439675677,55.849998474121094,1.148141171151637,55.41999816894531,-0.012074640491301691
8204,2005-08-18,54.040000915527344,54.68000030517578,54.040000915527344,54.54999923706055,306200.0,-0.011342827179208648,-1.5098097880966095,2.0399932861328125,25.51210759018896,48.7152988333545,1.4338845977371903,1.7296000168929453,0.25746049085706346,0.9466768479676873,17.277345675675516,0.6399993896484375,0.49720888484959147,-1.6734983444213896,-3.494374099298689,0.1473774104559098,-2.583936221860043,-0.7630604669827363,2.6549626250046643,0.0,-33.641215126934966,0.9104378774386508,8,1.2549991607666016,1.444997787475586,-0.5575008392333984,-0.8100013732910156,-2.0600013732910156,3,0.008512196089554225,1.7441848086442753,54.65999984741211,-1.1384618544721483,54.79999923706055,2.6470447439675677,55.849998474121094,0.008512196089554225
8205,2005-08-19,54.29999923706055,54.45000076293945,54.04999923706055,54.290000915527344,255900.0,0.004811219784019327,1.5806435734941242,-0.019604616546864833,29.422348491369135,45.16260614893979,1.1208825405475338,1.5623031789562987,0.014495903582499636,0.5860312132690453,17.235859149111917,0.4099998474121094,0.2655686740705363,-1.4215000152587862,-3.214459692507326,0.37145966198975344,-2.3179798538830525,-0.5250201766345199,2.0763687884709014,12.682849672959367,-18.230048010575214,0.8964798386242693,8,0.9950008392333984,1.1849994659423828,-0.8174991607666016,-0.8850002288818359,-2.30999755859375,4,-0.003683255354503756,-1.5098097880966095,54.040000915527344,1.7441848086442753,54.65999984741211,-1.1384618544721483,54.79999923706055,-0.003683255354503756
8206,2005-08-22,54.209999084472656,54.599998474121094,54.06999969482422,54.290000915527344,251900.0,-0.0016574613969140284,-1.9444326707074133,-8.001526135062953,27.007293172735558,41.49978515124464,1.123684600747623,1.734124497128434,0.1256709168495007,0.5596281621756702,17.643183836934284,0.529998779296875,0.04944608406594142,-1.507000160217288,-3.3153673436342785,0.30136702319970254,-2.4111837519257833,-0.6028165685087927,1.8860048878582987,8.29259669330753,-17.999752770126115,0.9041835917084966,8,1.085000991821289,1.2749996185302734,-0.7274990081787109,-0.7950000762939453,-2.1100006103515625,0,-0.02379636482777281,1.5806435734941242,54.29999923706055,-1.5098097880966095,54.040000915527344,1.7441848086442753,54.65999984741211,-0.02379636482777281
8207,2005-08-23,53.9000015258789,54.290000915527344,53.72999954223633,54.209999084472656,463900.0,-0.005718457181869807,1.3829783780274008,3.8748807934389595,26.909101249765115,37.451044573929536,1.2290116998695382,1.9155060780653201,0.46238197061811803,0.7505574983773542,16.798642457603847,0.5600013732910156,-0.10300696015053745,-1.6729978561401424,-3.580887562396711,0.23489185011642633,-2.6269427092684268,-0.719053003011858,1.9492820796356227,13.385978139088659,-10.220093366347706,0.953944853128284,8,1.029998779296882,1.7549972534179759,-0.41750144958495383,-0.4850025177001882,-1.8000030517578054,1,-0.022263464359333907,-1.9444326707074133,54.209999084472656,1.5806435734941242,54.29999923706055,-1.5098097880966095,54.040000915527344,-0.022263464359333907
8208,2005-08-24,54.0,54.38000106811523,53.75,53.9000015258789,308800.0,0.0018552592076104268,-2.1499933243052154,-0.32257826343770013,30.32628504527497,33.7761217140916,0.9375915051398778,1.739288589242669,0.38403970018578093,0.5377293628258073,15.862020845020652,0.6300010681152273,-0.2699204167662401,-1.4679994583129883,-3.481966698237848,0.5459677816118713,-2.4749830782754145,-0.46101583835056203,1.5525838366555718,28.42107799242683,3.055646872055924,1.0069836199624285,8,0.9099998474121094,1.654998779296875,-0.5174999237060547,-0.5850009918212891,-1.6100006103515625,2,-0.022222236350730618,1.3829783780274008,53.9000015258789,-1.9444326707074133,54.209999084472656,1.5806435734941242,54.29999923706055,-0.022222236350730618
8209,2005-08-25,54.18000030517578,54.18999862670898,53.70000076293945,54.099998474121094,255900.0,0.0033333389847367556,8.800106813154528,0.8000305180437366,37.20930045002185,31.5095226853634,0.5277758122840126,1.4160933314859392,0.22275333442081546,0.24911175766979454,14.799940266304562,0.48999786376952414,-0.46818280315062566,-1.1509992599487333,-3.121388820935266,0.8193903010377994,-2.1361940404419997,-0.16580447945546695,1.1174217302610998,53.33341810459926,24.69105761333869,0.9851947804932656,8,0.7150001525878906,1.4699993133544922,-0.4050006866455078,-0.7650012969970703,-2.3400001525878906,3,-0.022332947169752204,-2.1499933243052154,54.0,1.3829783780274008,53.9000015258789,-1.9444326707074133,54.209999084472656,-0.022332947169752204
8210,2005-08-26,53.68999862670898,54.33000183105469,53.63000106811523,54.11000061035156,404400.0,-0.009043958577091282,-1.5926093375812858,-5.249904634751186,32.02354471817691,30.485146437024248,0.8343061324890542,1.761718192642924,0.7026272632298785,0.6228716591214081,13.519907740206033,0.7000007629394602,-0.7067191505001915,-1.4920009613037166,-3.486599631395343,0.5025977087879099,-2.4893002963495334,-0.4947016262578998,1.3518360051283125,6.185331859886143,-23.07786869050154,0.9972993350458134,8,1.1700019836425852,1.9250011444091868,0.15250110626221414,-0.27499961853026633,-2.05999755859375,4,-0.031849490188326834,8.800106813154528,54.18000030517578,-2.1499933243052154,54.0,1.3829783780274008,53.9000015258789,-0.031849490188326834
8211,2005-08-29,53.93999862670898,54.02000045776367,53.29999923706055,53.43999862670898,578300.0,0.004656360707665064,1.1818097748184668,-1.1904705679330594,28.364378768792108,29.35270655872896,0.31835926622675714,1.3742535464455798,0.43197818042443004,0.256424454551059,12.137750268524004,0.720001220703125,-0.9713052094044414,-1.1100008010864357,-3.0640620822649964,0.844060480092125,-2.0870314416757196,-0.13297016049715182,0.8477059636583419,59.259102276098574,30.517671964213243,0.9770306405892819,8,0.21000099182129617,1.510000228881843,-0.09749889373778586,-0.5249996185302663,-3.6399993896484304,0,-0.03615122354260902,-1.5926093375812858,53.68999862670898,8.800106813154528,54.18000030517578,-2.1499933243052154,54.0,-0.03615122354260902
8212,2005-08-30,53.77000045776367,53.849998474121094,53.09000015258789,53.7400016784668,466000.0,-0.003151616115561584,7.000200779022608,0.05999755859375,28.423238649089555,29.466399792823793,0.36530266383864074,1.3819807741370909,0.5689323338198307,0.3125948861915049,10.772746035519162,0.8499984741210866,-1.1694506863093395,-1.1319990158081055,-2.9966342040653444,0.7326361724491335,-2.064316609936725,-0.199681421679486,0.7201630619422943,52.713164540492244,25.240327454620644,0.9323175941286191,8,0.11499977111816406,1.5749988555908203,0.07249927520751953,-0.35500144958496094,-2.8699989318847727,1,-0.031058247525111438,1.1818097748184668,53.93999862670898,-1.5926093375812858,53.68999862670898,8.800106813154528,54.18000030517578,-0.031058247525111438
8213,2005-08-31,53.43999862670898,53.68999862670898,52.75,53.52000045776367,735900.0,-0.006137285256560654,3.4762034514079287,-2.6668362156665646,24.399966735814502,29.342828586782186,0.5632833116102134,1.555455375008549,0.8832959993830087,0.5247363828708913,9.998316156438063,1.0200004577636719,-1.297906522009427,-1.3120008468628015,-3.137960488504291,0.5139587947786879,-2.224980667683546,-0.3990210260420568,0.7701322195733766,43.67074854896765,19.309172812549786,0.9129798208207459,8,0.2350006103515696,1.62500190734864,1.702500343322761,1.1700000762939524,-2.3699989318847585,2,-0.025074853799082253,7.000200779022608,53.77000045776367,1.1818097748184668,53.93999862670898,-1.5926093375812858,53.68999862670898,-0.025074853799082253
8214,2005-09-01,53.33000183105469,53.70000076293945,53.0,53.43999862670898,780200.0,-0.0020583233248684385,1.2222208766522757,1.3749284760631115,26.931562681577503,29.066074607916452,0.6280182079028194,1.5296547837495638,0.9934625389821861,0.5129609303678038,9.738856122817818,0.7000007629394531,-1.3405468747971057,-1.2859977722167955,-3.110074497644071,0.5380789532104799,-2.198036134930433,-0.37395940950315776,0.5881028459711928,36.70893410721701,11.427099178434492,0.9120383627136388,9,0.3449974060058594,1.7349987030029297,1.8124971389770508,1.2799968719482422,-2.3900032043457102,3,-0.01762614680539676,3.4762034514079287,53.43999862670898,7.000200779022608,53.77000045776367,1.1818097748184668,53.93999862670898,-0.01762614680539676
8215,2005-09-02,52.7599983215332,53.25,52.43000030517578,53.20000076293945,394900.0,-0.010688233451167206,2.0370307577106206,4.0001387203054435,16.91644659294853,27.944869432384557,1.0690184622153112,1.9947969876784981,1.5976355280941448,0.9766003291200747,10.526354287665379,0.9000015258789062,-1.3348868613218343,-1.724501228332521,-3.6875431928546263,0.23854073618958438,-2.7060222105935736,-0.7429802460714683,0.94000244140625,20.754590231976756,-0.7559354146280626,0.9815209822610532,9,0.6450023651123047,2.1450023651123047,2.382500648498535,1.9650001525878906,-2.009998321533203,4,-0.017437418465000798,1.2222208766522757,53.33000183105469,3.4762034514079287,53.43999862670898,7.000200779022608,53.77000045776367,-0.017437418465000798
8216,2005-09-06,53.13000106811523,53.25,52.7400016784668,52.75,351500.0,0.007012940833074577,-1.5500061989185272,-0.8636339991676909,29.072693445409584,28.185268565233944,0.5919579139612807,1.514194423197175,1.2545557815420878,0.5049776271267703,11.304333792366757,0.5099983215332031,-1.2545012360036623,-1.2349985122680707,-3.2234432621820446,0.7534462376459032,-2.229220887225061,-0.24077613731108016,0.5699996948242259,49.2958919418441,24.68453680871453,0.9942223749569886,9,0.27499961853028054,1.7749996185302805,2.0974979400634837,1.6199989318847727,-2.3300018310546804,1,-0.02823263636070561,2.0370307577106206,52.7599983215332,1.2222208766522757,53.33000183105469,3.4762034514079287,53.43999862670898,-0.02823263636070561
8217,2005-09-07,53.2599983215332,53.4900016784668,53.0,53.0,1155200.0,0.002446776789093441,-2.7692680135569345,0.6842041861165615,32.412022251785686,28.417017143735137,0.40412731535030844,1.229049411500391,1.1625739030673827,0.38277903570435967,11.689155539421662,0.4900016784667969,-1.2135265008743588,-0.9665012359619141,-2.8497372420409874,0.9167347701171593,-1.9081192390014508,-0.024883232922377374,-0.8299980163574219,65.35415095983154,37.83779849539234,0.9416180030395375,9,0.12000274658203125,1.5100021362304688,1.9675006866455078,1.5400009155273438,-2.30999755859375,2,-0.05557640213585813,-1.5500061989185272,53.13000106811523,2.0370307577106206,52.7599983215332,1.2222208766522757,53.33000183105469,-0.05557640213585813
8218,2005-09-08,53.459999084472656,53.6500015258789,53.25,53.27999877929688,496300.0,0.0037551777927600227,-2.333375719235723,0.692313335387387,41.8539012807105,28.93308390270054,0.13351224180157573,0.8862539985724283,0.9820968650053317,0.18335647275540623,11.501103770883889,0.40000152587889914,-1.1484376297026984,-0.6470005035400419,-2.3949264442840743,1.1009254372039905,-1.5209634739120617,0.22696246683197785,-1.0087987518310513,81.10223685356675,48.03545463243135,0.8739629703720163,9,-0.07999801635742188,1.2900009155273438,1.7674999237060547,1.3400001525878906,-1.770000457763679,3,-0.04788622526066044,-2.7692680135569345,53.2599983215332,-1.5500061989185272,53.13000106811523,2.0370307577106206,52.7599983215332,-0.04788622526066044
8219,2005-09-09,53.7400016784668,53.95000076293945,53.59000015258789,53.709999084472656,285000.0,0.005237609404962873,-1.6666666666666667,0.16668079515111073,42.1788090478606,30.061446605998732,-0.24078937605468553,0.4514003003868581,0.7210833462089283,-0.09539183976438892,11.11186776642939,0.4900016784667969,-1.0516899420706807,-0.2539979934692411,-1.762449376647531,1.2544533897090488,-1.0082236850583826,0.5002276981199003,-1.2408492980957035,86.18427491912594,48.45134578840215,0.7542256915891435,9,-0.5150012969970703,0.7499980926513672,1.487497329711914,1.05999755859375,-1.6300010681152344,4,-0.049683697436735064,-2.333375719235723,53.459999084472656,-2.7692680135569345,53.2599983215332,-1.5500061989185272,53.13000106811523,-0.049683697436735064
8220,2005-09-12,54.709999084472656,55.2400016784668,53.91999816894531,54.0,803700.0,0.01804982091011964,-2.0344812466566697,23.664589955499046,55.605382316565176,33.088224777973515,-1.1743828465418602,-0.6055632873416812,-0.19762976657152365,-1.0465063814454112,11.430722879817692,1.5,-0.9665042146968403,0.7514993667602567,-0.6449057918706345,2.147904525391148,0.0532967874448147,1.4497019460756988,-2.123795801147459,78.79989624023438,35.8003637704878,0.6982025793154453,9,-0.8749980926513672,-0.2199993133544922,0.5924997329711914,0.09000015258789062,-2.5699996948242188,0,-0.06890880133159516,-1.6666666666666667,53.7400016784668,-2.333375719235723,53.459999084472656,-2.7692680135569345,53.2599983215332,-0.06890880133159516
8221,2005-09-13,54.38999938964844,54.84000015258789,54.13000106811523,54.75,581100.0,-0.005849016636431226,1.629621780471635,-0.5070437669915432,55.480958948065584,36.09463814452641,-0.8759535699278231,-0.4221975779924563,0.17679600373287485,-0.7097719582231008,11.917152776338916,0.7099990844726634,-0.9535729522328964,0.5044996261596708,-0.5970872243279999,1.6060864766473415,-0.046293799084168086,1.0552930514035097,-1.5914922347119145,62.053497683084046,14.675690008772236,0.5507934252438358,9,-0.5549983978271484,0.10000038146972656,1.2150001525878906,0.4099998474121094,-1.8699989318847656,1,-0.06692405645331201,-2.0344812466566697,54.709999084472656,-1.6666666666666667,53.7400016784668,-2.333375719235723,53.459999084472656,-0.06692405645331201
8222,2005-09-14,54.0099983215332,54.40999984741211,53.93000030517578,54.349998474121094,336000.0,-0.006986598131632937,1.0869413784238766,0.9444432670707413,50.10524540530122,38.95078021891382,-0.5121910132966505,-0.11005876070517218,0.603093912135229,-0.3029408879763764,12.696259859040577,0.4799995422363281,-0.8737525135251047,0.16399860382080078,-0.8529193486746252,1.1809165563162267,-0.34446037242691574,0.6724575800685173,-1.016171604714259,38.19083821671679,-11.106309312537626,0.5084589762477146,9,-0.17499732971191406,0.48000144958496094,1.5400018692016602,0.7900009155273438,-1.9299964904785156,2,-0.05943342314811484,1.629621780471635,54.38999938964844,-2.0344812466566697,54.709999084472656,-1.6666666666666667,53.7400016784668,-0.05943342314811484
8223,2005-09-15,54.0,54.4000015258789,53.81000137329102,54.4000015258789,715900.0,-0.00018511982677138494,1.949989509622571,1.1764745481268515,48.03493195182489,41.29559902671909,-0.4631029445021042,-0.1602576944139571,0.6644183973177391,-0.27148685918166393,13.201199217364055,0.5900001525878764,-0.7942104445832356,0.18700027465820312,-0.759063033101647,1.1330635824180533,-0.2860313792217255,0.6600319285381318,-0.8264792862492243,24.848452621503775,-22.949274209870005,0.47303165387992674,9,-0.16499900817871094,0.48999977111816406,1.5500001907348633,0.7999992370605469,-2.3199996948242188,3,-0.0564814673529731,1.0869413784238766,54.0099983215332,1.629621780471635,54.38999938964844,-2.0344812466566697,54.709999084472656,-0.0564814673529731
8224,2005-09-16,54.5,54.84000015258789,53.95000076293945,54.5,1557900.0,0.0092592592592593,1.6176440889048458,-0.0,58.823544078036,45.9519431917288,-0.8713132492077023,-0.6577520323756545,0.2100400694075688,-0.7331740960876161,13.514098548881693,0.8899993896484375,-0.687089750125125,0.6640003204345675,-0.3266166956905536,1.6546173365596886,0.16869181237201047,1.1593088284971245,-1.1611608090719443,48.25164192004584,-4.611086253343899,0.4953085080625597,9,-0.5099983215332031,-0.2199993133544922,1.0500001907348633,0.2999992370605469,-2.1399993896484375,4,-0.05155965822552333,1.949989509622571,54.0,1.0869413784238766,54.0099983215332,1.629621780471635,54.38999938964844,-0.05155965822552333
8225,2005-09-19,54.099998474121094,54.70000076293945,53.9900016784668,54.5099983215332,432800.0,-0.0073394775390625,-1.2539888222150906,-100.0,51.68776150585532,48.464728531778334,-0.2919444357919261,-0.2882827206461087,0.625843074385152,-0.30222567073796824,13.843907349080686,0.7099990844726562,-0.5282683317730488,0.27399883270263814,-0.7008079879909985,1.2488056533962748,-0.21340457764417664,0.7614022430494529,-0.6090662841899359,28.15509170098614,-22.911314206777895,0.4874034103468177,9,0.020002365112304688,0.1600017547607422,1.4500017166137695,0.7000007629394531,1.2600021362304688,0,-0.03678369537702397,1.6176440889048458,54.5,1.949989509622571,54.0,1.0869413784238766,54.0099983215332,-0.03678369537702397
8226,2005-09-20,52.91999816894531,54.099998474121094,52.79999923706055,54.099998474121094,881900.0,-0.021811466514924938,1.2033879675427537,2.8780505959303677,42.60868065299613,49.597690576357266,0.955628838685314,0.832817728926905,1.7911728854570441,0.9117543945142259,14.336099016169774,1.2999992370605469,-0.4117798930681005,-0.8415014266967802,-1.8780805761049137,0.19507772271135337,-1.3597910014008434,-0.32321185199271696,2.3200035095214844,5.88229794268233,-43.11790000039552,0.5182895747040664,9,1.1000022888183594,1.3400020599365234,2.8125009536743164,1.8800010681152344,2.9800033569335866,1,-0.014739206467973665,-1.2539888222150906,54.099998474121094,1.6176440889048458,54.5,1.949989509622571,54.0,-0.014739206467973665
8227,2005-09-21,52.70000076293945,52.93000030517578,52.56999969482422,52.79999923706055,839500.0,-0.00415716956949852,1.0,0.0847444476772379,43.439734540328985,49.77389427187043,1.2156784497284434,1.0100925507232503,2.0017004147468285,1.1488301069260842,14.539409923159695,0.3600006103515625,-0.18687347539432153,-1.0014987945556655,-2.138387853373999,0.13539026426266787,-1.5699433239648357,-0.43305426514649525,2.4912008666992165,5.7269181453517,-42.13199674468281,0.568444529409167,9,1.2049999237060547,1.5599994659423828,3.0599985122680664,2.0999984741210938,3.049999237060547,2,-0.0034155655136605123,1.2033879675427537,52.91999816894531,-1.2539888222150906,54.099998474121094,1.6176440889048458,54.5,-0.0034155655136605123
8228,2005-09-22,52.79999923706055,53.09000015258789,52.599998474121094,52.70000076293945,841400.0,0.0018975042253019936,-2.2666446264177815,-1.0,45.2930506799036,50.11992111987521,1.13116789206601,0.8596586690564436,1.9044820297656528,1.0644293558139708,14.804568889025283,0.4900016784667969,-0.06507569612826813,-0.8415002822875977,-2.0371991265495666,0.3541985619743713,-1.4393497044185821,-0.2436508601566132,2.286354315185548,10.132136381281436,-37.5204597162684,0.5978494221309861,9,1.105001449584961,1.0350017547607422,2.755000114440918,2.0,3.4000015258789062,3,-0.013636314704726149,1.0,52.70000076293945,1.2033879675427537,52.91999816894531,-1.2539888222150906,54.099998474121094,-0.013636314704726149
8229,2005-09-23,52.97000122070313,53.0,52.40999984741211,52.9000015258789,605700.0,0.0032197345852091885,8.077117201713715,0.7000076295110904,52.007676076011016,49.720175982035855,0.9392244050011698,0.6264785570142877,1.7370362479427897,0.9060625168681113,15.10177714102214,0.5900001525878906,0.04084980415193229,-0.6109983444213825,-1.814395000280399,0.5923983114376341,-1.2126966723508943,-0.009300016491870622,2.0156981772460867,24.4541986640239,-25.501962077253175,0.6016983279295085,9,0.6549987792968679,0.854999542236321,2.512497901916497,1.8299980163574148,3.680000305175767,4,-0.02435342431185672,-2.2666446264177815,52.79999923706055,1.0,52.70000076293945,1.2033879675427537,52.91999816894531,-0.02435342431185672
8230,2005-09-26,51.97999954223633,53.040000915527344,51.72999954223633,52.9000015258789,577000.0,-0.018689855685332102,1.1833342340251707,-13.142942779288784,40.17092456548314,48.01906105063781,1.6776767362092926,1.5618813204799409,2.7278142773081555,1.8942367820902462,15.89901118978927,1.3100013732910156,0.05960873583341453,-1.5155000686645508,-2.91353569152578,-0.11746444580332138,-2.2145178800951655,-0.8164822572339361,2.851157882680667,10.548527960777813,-37.85981357573365,0.6990178114306137,9,1.3050003051757812,1.5050010681152344,3.4099998474121094,2.8199996948242188,5.920001983642571,0,0.007310524652976769,8.077117201713715,52.97000122070313,-2.2666446264177815,52.79999923706055,1.0,52.70000076293945,0.007310524652976769
8231,2005-09-27,51.9900016784668,52.27999877929688,51.70000076293945,52.1500015258789,302300.0,0.00019242278411990554,1.7619324426197644,0.17391250264332433,38.91801135221288,46.7760350447391,1.443201177746296,1.4738657337090473,2.721944590243517,1.8897917160831028,16.318229814964607,0.579998016357429,0.05358386814708638,-1.4079980850219727,-2.9409836384163057,0.12498746837236041,-2.1744908617191356,-0.6415053083248097,2.593063115835747,20.863384378945057,-24.352119517299293,0.7664927766971652,9,1.279998779296875,1.4799995422363281,3.3999977111816406,2.80999755859375,5.69999694824218,1,0.06482013508533035,1.1833342340251707,51.97999954223633,8.077117201713715,52.97000122070313,-2.2666446264177815,52.79999923706055,0.06482013508533035
8232,2005-09-28,52.099998474121094,52.88000106811523,51.86999893188477,52.45000076293945,265200.0,0.0021157297961744703,-1.4938282070482387,2.1875163912930424,37.94325569566832,45.65473768294393,1.155267340705457,1.2989389526063064,2.6113183345660076,1.783493291768032,16.174623197623564,1.0100021362304545,-0.09898205869129129,-1.214501190185544,-2.841231191218675,0.4122288108475871,-2.027866190702113,-0.4011361896689749,2.1947599170451397,28.776826390032383,-11.407701514731045,0.8133650005165671,9,1.1700019836425781,1.3700027465820312,3.2900009155273438,2.700000762939453,5.659999847412109,2,0.07293672097985437,1.7619324426197644,51.9900016784668,1.1833342340251707,51.97999954223633,8.077117201713715,52.97000122070313,0.07293672097985437
8233,2005-09-29,52.099998474121094,52.349998474121094,51.4000015258789,51.849998474121094,397200.0,0.0,1.5333251953125189,-0.7142810432583842,34.7014535001648,42.9745053965138,0.9581709156570781,1.2578951607886637,2.585530357336367,1.7790859906554601,15.798358289718786,0.9499969482421946,-0.24362148642751436,-1.1475011825561552,-2.860557729887965,0.5655553647756548,-2.0040294562220566,-0.29097290889025373,1.9352841542224581,42.68275663152827,7.973325319695732,0.8565282736659046,9,0.9500026702880859,1.2200031280517578,3.1925010681152344,2.700000762939453,5.75,3,0.070057612913212,-1.4938282070482387,52.099998474121094,1.7619324426197644,51.9900016784668,1.1833342340251707,51.97999954223633,0.070057612913212
8234,2005-09-30,52.38999938964844,52.5099983215332,52.09000015258789,52.1500015258789,314200.0,0.005566236545503811,-1.3333192048488958,0.9599914550781534,25.213680090379043,40.032940794794214,0.37704048807003687,0.9421661824275915,2.2909552135163977,1.4856806708332613,15.336919889986294,0.4199981689453125,-0.33670491167949024,-0.8105001449584961,-2.565102685519399,0.9441023956024068,-1.687801415238944,0.06680112532195182,1.3290495063993575,60.365745866634576,29.943239751513037,0.8773012702804511,9,0.3600006103515625,0.9300022125244141,2.8924999237060547,2.4099998474121094,5.389999389648445,4,0.07272382931242838,1.5333251953125189,52.099998474121094,-1.4938282070482387,52.099998474121094,1.7619324426197644,51.9900016784668,0.07272382931242838
8235,2005-10-03,51.84000015258789,52.54999923706055,51.6500015258789,52.54999923706055,428800.0,-0.010498172236459657,1.5352080893177793,-2.9583558508439216,24.03259352029761,37.96893111338327,0.6400541562349815,1.4964302763593054,2.8253815831409526,2.034790905967533,14.3730370555805,0.8999977111816477,-0.443107509745019,-1.3144994735717788,-3.163430332550057,0.5344313854064993,-2.2389649030609178,-0.39003404408263975,1.600763059039636,29.72964613516968,3.171587421442922,0.9244654294891377,10,0.4050006866455078,1.480001449584961,3.432499885559082,2.9599990844726562,5.659999847412109,0,0.09278552004500495,-1.3333192048488958,52.38999938964844,1.5333251953125189,52.099998474121094,-1.4938282070482387,52.099998474121094,0.09278552004500495
8236,2005-10-04,51.63000106811523,52.2400016784668,51.599998474121094,51.97999954223633,580100.0,-0.004050908253366958,-2.1219389653889094,0.4929562330084668,24.894532425746206,35.908353100651844,0.7239553671671857,1.674124475154791,3.011888451220379,2.2610330132440453,13.37539844193299,0.6400032043457031,-0.6721026870299909,-1.4494985580444393,-3.420289793762727,0.5212926776738485,-2.4348941759035867,-0.46410294018529186,1.5658707412224615,15.540514417240376,-9.151737374996385,0.9853956178591453,10,0.6149997711181712,1.6900005340576243,3.607499122619636,3.1699981689453196,5.879997253417976,1,0.12144102901512022,1.5352080893177793,51.84000015258789,-1.3333192048488958,52.38999938964844,1.5333251953125189,52.099998474121094,0.12144102901512022
8237,2005-10-05,50.29999923706055,51.33000183105469,50.25,51.33000183105469,527500.0,-0.025760251860154182,1.0970856527004655,2.9428773841961253,19.47194781797485,33.03934167154865,1.8748786789070309,2.920748801871717,4.2225089402240314,3.6019442647891537,13.210828037194217,1.3800010681152273,-0.8873531253616207,-2.631500434875491,-4.957737461998093,-0.3052634077528893,-3.794618948436792,-1.4683819213141902,2.6803681382620894,2.173880593301721,-21.569218355738702,1.1631185135613007,10,1.345001220703125,2.4450016021728516,4.5,4.5,7.780002593994141,2,0.14691847915980794,-2.1219389653889094,51.63000106811523,1.5352080893177793,51.84000015258789,-1.3333192048488958,52.38999938964844,0.14691847915980794
8238,2005-10-06,50.9000015258789,50.9000015258789,50.349998474121094,50.4000015258789,892500.0,0.011928475107734648,1.2000122070312216,-0.4854356706628298,20.77925053628664,29.569516611579274,1.0918369774359604,2.233644428530546,3.5295577998971126,3.003198433325146,13.33988190618821,0.6000022888183523,-0.9550345289710265,-1.90349826812745,-4.3839075114654875,0.5769109752105877,-3.143702889796465,-0.6632936464584347,1.6981144168985693,28.260945282295673,7.303319963933237,1.240204621669018,10,0.7449989318847727,1.8449993133544993,3.714998245239265,3.8999977111816477,7.149997711181648,3,0.13477399980364435,1.0970856527004655,50.29999923706055,-2.1219389653889094,51.63000106811523,1.5352080893177793,51.84000015258789,0.13477399980364435
8239,2005-10-07,51.06999969482422,51.2599983215332,50.77999877929688,50.9000015258789,313800.0,0.003339846048116213,-1.3414402679568758,0.3399963378906392,24.451950899123517,27.822963981983758,0.6973100797186191,1.9535181443087382,3.2402346835902023,2.8400884963444497,13.82317169140183,0.479999542236321,-1.018811487522136,-1.6000000000000014,-4.1544835239946,0.9544835239945968,-2.877241761997304,-0.32275823800269876,1.199380015964401,35.65217247081341,14.960352689621413,1.2772417619973002,10,0.49500083923339844,1.6750011444091797,3.3000001907348633,3.729999542236328,6.8600006103515625,4,0.13275893518331094,1.2000122070312216,50.9000015258789,1.0970856527004655,50.29999923706055,-2.1219389653889094,51.63000106811523,0.13275893518331094
8240,2005-10-10,50.93999862670898,51.20000076293945,50.709999084472656,51.040000915527344,364900.0,-0.0025455466789128245,1.3333303058101198,-0.5882550937977015,29.713123884611704,26.80019870780585,0.7423376211233901,1.8831487204804063,3.2549994389245,2.9494669625201695,14.573446216989167,0.4900016784667969,-1.1168870129621098,-1.5415010452270579,-4.017331362792959,0.934329272338843,-2.779416204010012,-0.3035858864441039,1.0466679245692347,34.673268579380746,11.60796895147254,1.2379151587829516,10,0.6250019073486399,1.8050022125244212,3.4300012588501048,3.8600006103515696,7.11000061035157,0,0.1342756249899375,-1.3414402679568758,51.06999969482422,1.2000122070312216,50.9000015258789,1.0970856527004655,50.29999923706055,0.1342756249899375
8241,2005-10-11,50.75,51.38999938964844,50.63000106811523,50.91999816894531,302800.0,-0.0037298514297438023,-2.7073447589273147,1.6999427808505372,29.89690883821686,25.906160168089023,0.8246669236446209,1.883008380986837,3.3280793239137196,3.117688434503137,15.256960980703962,0.7599983215332102,-1.2930702718202411,-1.5494997024536161,-3.969133647370576,0.8701342424633438,-2.7593166749120925,-0.3396827299951397,0.9935332340992602,43.859672605105004,17.832788590168,1.2098169724584793,10,0.6499996185302734,1.9950008392333984,3.405000686645508,4.049999237060547,7.270000457763672,1,0.13300492610837433,1.3333303058101198,50.93999862670898,-1.3414402679568758,51.06999969482422,1.2000122070312216,50.9000015258789,0.13300492610837433
8242,2005-10-12,50.79999923706055,51.25,50.599998474121094,50.7599983215332,279000.0,0.0009852066415871885,-2.6111134658585176,-0.2353020375190737,29.166679912134924,25.29118532497459,0.6379582928907865,1.6655892714628848,3.154496115081649,3.0459816998650098,16.29132154095997,0.6500015258789062,-1.3214419604813017,-1.3390005111694308,-3.7061874467913043,1.0281864244524428,-2.5225939789803675,-0.15540704335849398,0.734439344264814,43.2692660382203,14.60259326186356,1.1835934678109383,10,0.6000003814697266,1.9450016021728516,3.355001449584961,4.0,7.479999542236335,2,0.1320865981347783,-2.7073447589273147,50.75,1.3333303058101198,50.93999862670898,-1.3414402679568758,51.06999969482422,0.1320865981347783
8243,2005-10-13,50.95000076293945,51.06999969482422,50.54999923706055,50.54999923706055,324500.0,0.002952785986844564,-1.5999923706345724,9.999809269502194,28.87029956530027,25.697476377743623,0.34383222719482376,1.3442964081932303,2.889454641119187,2.876042244698823,17.58104204680057,0.5200004577636719,-1.345098513657689,-1.0364990234375,-3.289088098794366,1.216090051919366,-2.162793561115933,0.08979551424093302,0.4399986267089844,47.619220621159755,17.658799467830804,1.1262945376784335,10,0.4499988555908203,1.7950000762939453,3.125,3.8499984741210938,7.529998779296875,3,0.13994113761233806,-2.6111134658585176,50.79999923706055,-2.7073447589273147,50.75,1.3333303058101198,50.93999862670898,0.13994113761233806
8244,2005-10-14,51.68999862670898,51.68999862670898,50.540000915527344,51.099998474121094,328500.0,0.014524001034123435,2.8982963178483225,1.4749947548112508,46.79910603008635,28.22708887883126,-0.5653561920856873,0.4036834206997284,2.053216564126366,2.118929749099003,17.99887975654392,1.1499977111816335,-1.358659936657162,-0.15600109100342507,-2.0742059839828713,1.7622038019760211,-1.1151035374931482,0.803101355486298,-1.4399986267089773,100.0,64.79227525115704,0.9591024464897226,10,-0.44499778747557883,1.0550022125244212,2.37500190734864,3.1100006103515696,7.3500022888183665,4,0.12304122227361147,-1.5999923706345724,50.95000076293945,-2.6111134658585176,50.79999923706055,-2.7073447589273147,50.75,0.12304122227361147
8245,2005-10-17,52.11000061035156,52.209999084472656,51.6500015258789,51.6500015258789,392800.0,0.008125401331033677,-1.4347768397657659,0.779659263569672,51.214564425544275,31.15153687880882,-1.0538550144399892,-0.18240004300653112,1.5611475852975119,1.6995697663910079,18.178149819376586,0.5599975585937571,-1.348553987577077,0.36350078582763956,-1.2436447096277163,1.9706462812829955,-0.4400719619000384,1.1670735335553175,-1.831200637817382,94.01206085248297,54.635680629510404,0.8035727477276796,10,-0.8800010681152344,0.6350002288818359,1.7474994659423828,2.6899986267089844,6.959999084472656,0,0.11168680918549234,2.8982963178483225,51.68999862670898,-1.5999923706345724,50.95000076293945,-2.6111134658585176,50.79999923706055,0.11168680918549234
8246,2005-10-18,52.13999938964844,52.40999984741211,51.79999923706055,52.11999893188477,373100.0,0.0005756818066686709,1.1785682658837473,0.043479342543894454,50.41153200106749,34.589268454708005,-1.121880381082974,-0.28862869058956164,1.4537535697499138,1.664805469498262,18.459423067693663,0.6100006103515625,-1.3212043679625225,0.4324995040893569,-1.0903909398763716,1.9553899480550854,-0.3289457178935109,1.1939447260722247,-1.783951452636721,85.56146459979314,42.991839828078895,0.7614452219828652,10,-0.7600002288818359,0.4050006866455078,2.022500991821289,2.6599998474121094,7.170001983642585,1,0.11334867504017354,-1.4347768397657659,52.11000061035156,2.8982963178483225,51.68999862670898,-1.5999923706345724,50.95000076293945,0.11334867504017354
8247,2005-10-19,52.52000045776367,52.58000183105469,51.59000015258789,51.75,357500.0,0.007288091150048581,1.2247148631214397,38.49914171277355,54.00765123195026,38.281312976448405,-1.289457859634517,-0.7197060608810233,0.9827359032330847,1.2874693792994805,18.58293191019885,0.9900016784667969,-1.2304390369686828,0.8215005874633761,-0.6786507647793201,2.321651939706072,0.071424911342028,1.5715762635847241,-2.04071540612793,97.0587575312188,52.251962162662196,0.7500756761213478,10,-0.9599990844726562,0.024999618530273438,1.6424999237060547,2.279998779296875,6.919998168945305,2,0.10472200974984891,1.1785682658837473,52.13999938964844,-1.4347768397657659,52.11000061035156,2.8982963178483225,51.68999862670898,0.10472200974984891
8248,2005-10-20,52.08000183105469,52.79999923706055,52.0,52.29999923706055,283400.0,-0.00837773463202518,-3.210510465291372,-0.28571074703618016,47.12432658907992,40.800465830888,-0.7425619544426212,-0.35459373152772145,1.330531379599364,1.7390977744191503,18.84140758336127,0.7999992370605469,-1.1426663991447157,0.4175018310546861,-1.003837785839238,1.8388414479486102,-0.2931679773922724,1.1281716395016446,-1.432659437065432,68.14168403818076,24.257750798783356,0.7106698084469613,10,-0.4100017547607422,0.4649982452392578,2.082498550415039,2.7199974060058594,6.629997253417969,3,0.11904755626458541,1.2247148631214397,52.52000045776367,1.1785682658837473,52.13999938964844,-1.4347768397657659,52.11000061035156,0.11904755626458541
8249,2005-10-21,51.68000030517578,52.84000015258789,51.66999816894531,52.4000015258789,585500.0,-0.007680520580173877,-2.1621440501474316,3.2727714102408165,48.473284387774044,42.88492810901715,-0.27595145110883124,-0.05922769393043836,1.6269449358779013,2.139419877156371,19.034905651632336,1.1700019836425781,-0.8727674404770625,0.08200035095214986,-1.1997354504278448,1.3637361523321445,-0.5588675497378475,0.7228682516421472,-0.8173922268793987,7.200012207031251,-36.88500772906807,0.640867900689997,10,0.010000228881835938,0.8649997711181641,2.4825000762939453,3.1199989318847656,7.560001373291016,4,0.13157893182867353,-3.210510465291372,52.08000183105469,1.2247148631214397,52.52000045776367,1.1785682658837473,52.13999938964844,0.13157893182867353
8250,2005-10-24,52.36000061035156,52.47000122070313,51.349998474121094,51.63999938964844,465700.0,0.013157900564247482,1.3829783780273799,-1.0000000000000098,56.39228696663586,45.82885901217482,-0.8195233470066654,-0.7476310230549927,0.867820617792141,1.4624202317751696,18.62258756816189,1.1200027465820384,-0.6205986104174102,0.7430006027221694,-0.5733758376521934,2.059377043096532,0.08481238253499157,1.4011888229093472,-1.260105483140201,67.78530191118678,19.259713594869602,0.6581882201871813,10,-0.6700000762939453,0.11499977111816406,1.7750005722045898,2.4399986267089844,6.430000305175781,0,0.12757830839014828,-2.1621440501474316,51.68000030517578,-3.210510465291372,52.08000183105469,1.2247148631214397,52.52000045776367,0.12757830839014828
8251,2005-10-25,55.36000061035156,55.79999923706055,53.9900016784668,54.0,1569700.0,0.05729564486305416,-1.6231900884016386,1.8888865341414827,84.28184716091972,51.95276648426202,-3.460761498500659,-3.670397314168852,-2.191936814663457,-1.513112004311175,18.676546330962125,3.4399986267089844,-0.32427015882149846,3.574500656127931,1.4453000867936012,5.703701225462261,2.509900371460766,4.639100940795096,-4.051292880095019,90.11239210623543,34.247918418457175,1.0646002846671636,10,-2.190000534057617,-2.335000991821289,-1.1700000762939453,-0.5600013732910156,4.05999755859375,1,0.06701587867719305,1.3829783780273799,52.36000061035156,-2.1621440501474316,51.68000030517578,-3.210510465291372,52.08000183105469,0.06701587867719305
8252,2005-10-26,55.9000015258789,56.13999938964844,54.86999893188477,55.36000061035156,789900.0,0.009754351690277385,1.4902051715497306,0.3970593185158538,84.15300688834297,58.095289520155646,-3.57745593422505,-4.122476258373474,-2.7528025810766152,-2.025097030685849,19.733538496276005,1.2700004577636648,-0.04466319464426505,3.9245014190673757,1.1094174524549985,6.739585385679753,2.516959435761187,5.332043402373564,-4.550003051757805,94.98960714200372,34.161490752855045,1.4075419833061875,10,-2.5600013732910085,-2.7050018310546804,-1.7600011825561452,-0.8850021362304616,3.279998779296882,2,0.06100178451396765,-1.6231900884016386,55.36000061035156,1.3829783780273799,52.36000061035156,-2.1621440501474316,51.68000030517578,0.06100178451396765
8253,2005-10-27,55.75,56.40999984741211,55.61000061035156,55.93000030517578,699600.0,-0.002683390371813421,-2.4782644751463687,-0.3333333333333377,82.05478321032253,62.012586984626324,-2.989331013898166,-3.8841474512852585,-2.6213258356687206,-1.8621975472705685,20.38580127234723,0.7999992370605469,0.2725846455074219,3.5919998168945284,0.3086274073487516,6.875372226440305,1.95031361212164,5.233686021667417,-3.633601379394534,86.9565282947177,21.99603860265529,1.6416862047728877,10,-1.8700008392333984,-2.4200000762939453,-1.6674995422363281,-0.7350006103515625,2.509998321533203,3,0.0661883161741521,1.4902051715497306,55.9000015258789,-1.6231900884016386,55.36000061035156,1.3829783780273799,52.36000061035156,0.0661883161741521
8254,2005-10-28,56.20000076293945,56.22999954223633,55.41999816894531,55.58000183105469,587500.0,0.00807176256393638,1.3823692758208654,-3.444432670707413,84.51443727228232,65.71257285648612,-3.053408959624157,-4.252083835516288,-3.0650167950936975,-2.3005444647583033,21.226377233087533,0.8100013732910156,0.6329942736726935,3.8515005111694336,0.10237632330321134,7.600624699035656,1.976938417236326,5.726062605102541,-3.310753921508791,95.84982159133145,25.940455703639913,1.8745620939331096,10,-2.3200016021728516,-2.8700008392333984,-2.3299999237060547,-1.1850013732910156,2.009998321533203,4,0.044661891235923123,-2.4782644751463687,55.75,1.4902051715497306,55.9000015258789,-1.6231900884016386,55.36000061035156,0.044661891235923123
8255,2005-10-31,56.6500015258789,56.81000137329102,56.04999923706055,56.34000015258789,427500.0,0.00800713090445715,1.4127011038382737,0.5000030763740511,87.43653470791449,69.82646204613579,-3.1197617823498547,-4.556888993324769,-3.5117304172328545,-2.732483900724745,21.770065814063045,0.7600021362304759,1.0310533486604427,4.061001205444327,-0.14058278247821931,8.262585193366874,1.960209211483054,6.161793199405601,-3.1270191433715766,94.32624593166501,20.249250546917906,2.1007919939612747,10,-2.5700016021728445,-3.1200008392333913,-2.9250011444091726,-1.6450023651122976,0.5999984741211009,0,0.04571933067653555,1.3823692758208654,56.20000076293945,-2.4782644751463687,55.75,1.4902051715497306,55.9000015258789,0.04571933067653555
8256,2005-11-01,57.9000015258789,58.0,56.790000915527344,56.849998474121094,824200.0,0.022065312733115627,-1.0683777403915125,3.3870916138559584,89.0969045935565,73.72526797520314,-3.874194009389761,-5.600196616417044,-4.740948975680645,-3.9545754259009342,22.523413651438172,1.3499984741211009,1.333299451290209,4.997501182556142,0.20332440810624064,9.791677957006044,2.600412795331188,7.394589569781097,-3.7196153452148337,96.8051616614522,18.053298438729783,2.397088387224952,11,-3.2250022888183523,-3.775001525878899,-4.515001296997063,-3.235002517700188,-0.9800033569335866,1,0.015371318932533296,1.4127011038382737,56.6500015258789,1.3823692758208654,56.20000076293945,-2.4782644751463687,55.75,0.015371318932533296
8257,2005-11-02,57.68999862670898,57.9900016784668,57.45000076293945,57.599998474121094,544400.0,-0.0036269929816160618,-1.7692668851176212,0.08571418191329508,86.87085715430486,78.14154914911703,-3.1890684654737242,-5.068005936787934,-4.502182741853211,-3.713290738708338,22.107017308489507,0.5400009155273438,1.6069014822041225,4.4179983139038015,-0.6622243344201593,9.498220962227762,1.8778869897418176,6.958109638065785,-2.7456896821777264,87.98445142326521,5.075807201731735,2.5401113241619813,11,-3.0149993896484304,-3.5649986267089773,-4.319997787475579,-3.039999008178704,-0.6099967956542898,2,0.029987858960277114,-1.0683777403915125,57.9000015258789,1.4127011038382737,56.6500015258789,1.3823692758208654,56.20000076293945,0.029987858960277114
8258,2005-11-03,57.7599983215332,58.25,57.599998474121094,57.81999969482422,467700.0,0.0012133766075670405,-2.4210510465291373,-0.6666807951511567,85.832310226891,82.29255202013003,-2.6469889426048567,-4.846187440863929,-4.545236404717507,-3.7546371693321703,21.716044957894688,0.6500015258789062,1.9185879505965175,4.144998168945314,-1.1812805818470906,9.471276919737718,1.4818587935491152,6.808137544341513,-2.2045511659081996,82.68546426048839,1.8586733569569702,2.663139375396202,11,-2.9599990844726562,-3.509998321533203,-4.389997482299805,-3.1099987030029297,-0.6999969482421804,3,0.024584522591878155,-1.7692668851176212,57.68999862670898,-1.0683777403915125,57.9000015258789,1.4127011038382737,56.6500015258789,0.024584522591878155
8259,2005-11-04,57.849998474121094,57.849998474121094,57.56000137329102,57.70000076293945,376900.0,0.0015581744321888635,2.866687012029101,-2.499904634751097,85.2579417335957,85.49984699423668,-1.977711954285958,-4.640103937737635,-4.612491982538586,-3.8178842036716674,21.857383837918405,0.289997100830071,2.2154159357447867,3.895998382568358,-1.6083287115206986,9.400325476657414,1.1438348355238332,6.648161929612883,-1.7556407496210937,81.81811876535632,2.549328023440367,2.7521635470445274,11,-1.7299976348876953,-3.5999984741210938,-4.664997100830078,-3.3499984741210938,-1.0699996948242116,4,0.00708729227703464,-2.4210510465291373,57.7599983215332,-1.7692668851176212,57.68999862670898,-1.0683777403915125,57.9000015258789,0.00708729227703464
8260,2005-11-07,57.77999877929688,58.2400016784668,57.52999877929688,58.0,435200.0,-0.0012100206857486029,1.0285664461422561,-1.4666971847104127,84.4742904576701,85.52122958276448,-1.182372211204978,-4.249255976091007,-4.5042955362076285,-3.73292284372738,22.018575583102972,0.7100028991699148,2.628076568274352,3.483998680114752,-2.081467406729246,9.04946476695875,0.701265636692753,6.266731723536751,-1.2545125996968807,67.8081153816011,-10.224146911667574,2.7827330434219975,11,-1.2199993133544993,-3.529998779296882,-4.744997978210456,-3.279998779296882,-0.8899993896484446,0,0.007442026899624032,2.866687012029101,57.849998474121094,-2.4210510465291373,57.7599983215332,-1.7692668851176212,57.68999862670898,0.007442026899624032
8261,2005-11-08,57.5,57.81999969482422,57.47999954223633,57.70000076293945,333400.0,-0.004845946438427506,-1.8333147897957562,0.9090893327785007,80.81680731779292,85.15054074159224,-0.6335117855382322,-3.623409768582782,-4.196625561685849,-3.4459852133129942,22.46966859929088,0.3400001525878906,3.102663658781829,2.866499900817871,-2.6115296006330055,8.344529402268748,0.12748515009243278,5.605514651543309,-0.6296110563200017,6.249910592947572,-66.5097923827202,2.7390147507254374,11,-0.6650009155273438,-3.25,-4.717498779296875,-3.0,-1.029998779296868,1,-0.004347826086956497,1.0285664461422561,57.77999877929688,2.866687012029101,57.849998474121094,-2.4210510465291373,57.7599983215332,-0.004347826086956497
8262,2005-11-09,57.5099983215332,57.95000076293945,57.34000015258789,57.45000076293945,338800.0,0.00017388385275141083,-3.35716621253406,-0.29998664861050184,85.4901483641942,85.53224798091132,-0.4370785450528345,-3.2727316334917305,-4.172785598964708,-3.4538659374212273,22.83990899929108,0.6100006103515625,3.5210935453450176,2.5409982681274386,-2.7677659466157962,7.849762482870673,-0.11338383924417883,5.195380375499056,-0.36368716658920164,18.68112059894949,-52.40466969425617,2.6543821073716183,11,-0.6749992370605469,-3.259998321533203,-4.727497100830078,-3.009998321533203,-1.6399993896484304,2,-0.010259088329115484,-1.8333147897957562,57.5,1.0285664461422561,57.77999877929688,2.866687012029101,57.849998474121094,-0.010259088329115484
8263,2005-11-10,58.08000183105469,58.22000122070313,57.16999816894531,57.66999816894531,324700.0,0.009911381084288129,2.0434763379035403,6.833672431332655,90.92068754243977,86.2440535664844,-0.7172390303424265,-3.4585045301187094,-4.6909910885399455,-4.007558142645678,23.236259781218443,1.0500030517578196,3.490419637847566,2.7545017242431626,-2.37237839957389,7.881381848060215,0.19106166233463284,5.317941786151692,0.1699981689453125,85.04679227793723,5.636988907161893,2.563440061908528,11,-0.9300022125244141,-3.7800025939941406,-5.885001182556152,-4.155002593994141,-2.5700035095214844,3,-0.017217630311184173,-3.35716621253406,57.5099983215332,-1.8333147897957562,57.5,1.0285664461422561,57.77999877929688,-0.017217630311184173
8264,2005-11-11,58.04999923706055,58.20000076293945,57.709999084472656,58.08000183105469,183300.0,-0.0005165735717677089,2.6296359089560464,-0.07317640491254186,89.67915619222438,86.49323373140771,-0.4438975188576322,-3.0858072076905074,-4.604925076380823,-3.9526308374636656,24.67414451792333,0.4900016784667969,3.432438572782246,2.406499099731448,-2.5573028849460258,7.370301084408922,-0.0754018926072888,4.888400092070185,0.17840072631835824,82.24282072764221,1.3063086622392461,2.481900992338738,11,-0.529998779296875,-3.654998779296875,-5.854998588562012,-4.125,-2.489997863769524,4,-0.017054226990195764,2.0434763379035403,58.08000183105469,-3.35716621253406,57.5099983215332,-1.8333147897957562,57.5,-0.017054226990195764
8265,2005-11-14,57.93000030517578,58.56000137329102,57.79999923706055,58.31000137329102,177300.0,-0.0020671650897827742,-1.3749947846197166,12.665607120152812,79.95331673483915,85.47727952488356,-0.13771912024792954,-2.642937164574576,-4.410725490003593,-3.7880333611452244,27.015913613965477,0.7600021362304759,3.4125215336993975,1.9955001831054702,-2.774706972667488,6.765707338878428,-0.38960339478100536,4.380603760991946,-0.7600021362304688,54.67628663404486,-24.062702280465714,2.3851035778864778,11,-0.06500053405761719,-3.3799991607666016,-5.774999618530273,-4.114999771118164,-1.8499984741210938,0,-0.019851571203533203,2.6296359089560464,58.04999923706055,2.0434763379035403,58.08000183105469,-3.35716621253406,57.5099983215332,-0.019851571203533203
8266,2005-11-15,58.04999923706055,58.16999816894531,57.88000106811523,58.04999923706055,375500.0,0.0020714471129399392,1.416664017547823,-0.0,77.7777011115833,84.46692885347005,-0.26172665177384147,-2.4216301609780118,-4.465527631916956,-3.8683507209991106,29.754454208069745,0.28999710083008523,3.335429239666091,1.8199991226196275,-2.6853511063050917,6.325349351544347,-0.43267599184273564,4.072674237081991,-0.8522010040283234,63.30928341488684,-12.821640831829264,2.25267511446236,11,-0.1849994659423828,-3.499998092651367,-5.894998550415039,-4.23499870300293,-1.7999992370605469,1,-0.019982771105215402,-1.3749947846197166,57.93000030517578,2.6296359089560464,58.04999923706055,2.0434763379035403,58.08000183105469,-0.019982771105215402
8267,2005-11-16,58.02000045776367,58.29999923706055,57.72000122070313,58.25,262100.0,-0.0005167748439472986,2.515160622839727,-100.0,80.26664198136191,83.84852127063348,-0.201147104458137,-2.0642958013525856,-4.373527275708504,-3.7939711128919384,32.267297522906546,0.5799980163574148,3.189234861439637,1.515000343322754,-2.6988580469137204,5.728858733559228,-0.5919288517954868,3.6219295384409946,-0.7949581619262744,61.151102829181234,-13.048221442518745,2.1069291951182385,11,-0.1550006866455078,-3.469999313354492,-5.947500228881836,-4.204999923706055,-1.5800018310546946,2,-0.02671491252725655,1.416664017547823,58.04999923706055,-1.3749947846197166,57.93000030517578,2.6296359089560464,58.04999923706055,-0.02671491252725655
8268,2005-11-17,58.27999877929688,58.47999954223633,57.63999938964844,58.22000122070313,491200.0,0.004481184410235928,2.6521818453221235,-0.26085946959016804,79.2134440166604,83.17691041319623,-0.42423962582659414,-1.9352093306859999,-4.57367208772974,-4.018324186436445,35.26695642730335,0.8400001525878906,2.876602356782243,1.4649988174438562,-2.2623361801663364,5.192333815054049,-0.39866868136123657,3.328666316248949,-1.0282573019104149,69.56500105733252,-1.8173722886629946,1.863667498805095,11,-0.41499900817871804,-3.7299976348877024,-6.207498550415046,-4.464998245239265,-2.029998779296882,3,-0.04135209159043818,2.515160622839727,58.02000045776367,1.416664017547823,58.04999923706055,-1.3749947846197166,57.93000030517578,-0.04135209159043818
8269,2005-11-18,58.47999954223633,58.70000076293945,58.13000106811523,58.6500015258789,557600.0,0.0034317221538875398,3.22221280323265,-2.833481688707918,77.64346309829358,82.41792959548772,-0.5872302861451075,-1.6860977960313193,-4.719287966643385,-4.183230514588644,38.0466485582142,0.5699996948242259,2.5965119086544206,1.3249996185302706,-1.57994632800348,4.229945565064021,-0.12747335473660826,2.7774725917971494,-1.2020928669317712,79.24519474724065,10.320373164204298,1.4524729732668757,11,-0.5450000762939453,-3.8599987030029297,-6.407499313354492,-4.799999237060547,-2.4099998474121094,4,-0.050786614978649,2.6521818453221235,58.27999877929688,2.515160622839727,58.02000045776367,1.416664017547823,58.04999923706055,-0.050786614978649
8270,2005-11-21,59.040000915527344,59.04999923706055,58.45000076293945,58.540000915527344,268600.0,0.009575946950658887,1.3077013366198629,-2.941142151913059,71.7556907361194,81.41113886419068,-1.0613127521246781,-1.812941162397692,-5.248546592368953,-4.694305821355805,40.65863642800489,0.5999984741210938,2.3589181299832234,1.5510009765624986,-0.41791361320682086,3.519915566331818,0.5665436816778353,2.535458271447162,-1.7052104767173901,99.2908991053046,32.49267836894184,0.9844572948846602,11,-0.9300022125244141,-3.8400020599365234,-7.045000076293945,-5.380001068115234,-2.920001983642571,0,-0.05894308076342003,3.22221280323265,58.47999954223633,2.6521818453221235,58.27999877929688,2.515160622839727,58.02000045776367,-0.05894308076342003
8271,2005-11-22,59.06999969482422,59.20000076293945,58.5,59.04999923706055,553400.0,0.0005081093975556339,3.999959128622226,0.04000091552734375,78.27872632814864,80.60986974907449,-0.9445122910193717,-1.63454925897193,-5.2365040618928305,-4.671833293957292,41.9560890860516,0.7000007629394531,2.1299866674975334,1.3954998016357436,-0.42211486252579533,3.2131144657972825,0.48669246955497414,2.304307133716513,-1.632296728119229,91.66660553375148,26.41030861668483,0.9088073320807708,11,-0.8850002288818359,-3.7950000762939453,-7.0824995040893555,-5.670000076293945,-3.799999237060547,1,-0.050617875050226524,1.3077013366198629,59.040000915527344,3.22221280323265,58.47999954223633,2.6521818453221235,58.27999877929688,-0.050617875050226524
8272,2005-11-23,59.31000137329102,59.47999954223633,58.9900016784668,59.099998474121094,403900.0,0.004063004565883377,-1.2790784325902005,10.499904634751452,79.69353810896298,79.36240870091041,-1.0083733715782728,-1.6927729786166097,-5.418558344927952,-4.859830465279991,43.166153897175334,0.48999786376953125,1.9135621219528502,1.4650014877319393,-0.29042919913643317,3.2204321746003117,0.5872861442977566,2.342716831166122,-1.7313145828872791,90.76096984523564,26.564700904166486,0.8777153434341854,11,-0.7500019073486399,-3.895002365112312,-7.347501754760749,-5.910001754760749,-2.9799995422363352,2,-0.051593345176839445,3.999959128622226,59.06999969482422,1.3077013366198629,59.040000915527344,3.22221280323265,58.47999954223633,-0.051593345176839445
8273,2005-11-25,59.43999862670898,59.459999084472656,59.06999969482422,59.4000015258789,112300.0,0.002191826848894518,8.750226503264683,0.19045975549943953,80.00002879019286,78.28695010068469,-1.0338922549060428,-1.6149498904568347,-5.487580548606978,-4.934463577450607,44.27029181392936,0.3899993896484375,1.7610287970346619,1.4104988098144489,-0.1863067004344643,3.007304320063362,0.6120960546899923,2.2089015649389054,-1.6711805611219788,97.03696587113605,33.62104753471769,0.7984027551244549,11,-0.8799991607665945,-4.024999618530266,-7.387497901916497,-6.039999008178704,-2.2700004577636648,4,-0.05047106442314031,-1.2790784325902005,59.31000137329102,3.999959128622226,59.06999969482422,1.3077013366198629,59.040000915527344,-0.05047106442314031
8274,2005-11-28,58.709999084472656,59.43000030517578,58.54999923706055,59.43000030517578,260900.0,-0.01228128464169076,1.4444432670707412,-18.001335240820218,64.04835334034033,76.51973194574038,-0.22398014597143145,-0.7244067397972529,-4.719950402204262,-4.159009916252089,45.303280091867805,0.8899993896484304,1.5624848423361257,0.5549993515014648,-0.814787425179837,1.9247861281827667,-0.12989403683918255,1.2398927398421122,-0.7700628712207234,25.242585404876895,-36.06379911443467,0.6848933883406496,11,-0.14999961853027344,-3.2950000762939453,-6.602499008178711,-5.309999465942383,-1.9699974060058594,0,-0.04190085373588881,8.750226503264683,59.43999862670898,-1.2790784325902005,59.31000137329102,3.999959128622226,59.06999969482422,-0.04190085373588881
8275,2005-11-29,59.2400016784668,59.77999877929688,59.08000183105469,59.099998474121094,414700.0,0.00902746725019643,-6.7778955176433975,-0.19444856525240536,74.43821639397675,76.14867808822854,-0.613090190573061,-1.107190398764459,-5.1924926364132915,-4.652948405255167,46.110311987072116,1.0699996948242259,1.2696669637222087,0.9555019378662095,-0.30016351316334067,2.2111673888957597,0.327669212351438,1.583334663380981,-1.1460591323164238,57.81268626469224,-10.02596389670763,0.6278327255147751,11,-0.5300025939941406,-3.6750030517578125,-7.122501373291016,-5.840002059936523,-1.8600006103515696,1,-0.05351117308956532,1.4444432670707412,58.709999084472656,8.750226503264683,59.43999862670898,-1.2790784325902005,59.31000137329102,-0.05351117308956532
8276,2005-11-30,58.790000915527344,59.63999938964844,58.70000076293945,59.34000015258789,322600.0,-0.007596231434662926,-1.5753403182400125,-3.9284760633225253,66.00001716612138,74.56349755320181,-0.05261422291302864,-0.6188217114509627,-4.651035096991052,-4.177596709223202,46.042504078303615,0.9399986267089844,1.0051927033841963,0.4610012054443331,-0.8003591552997378,1.722361566188404,-0.1696789749277059,1.091681385816372,-0.493731621399391,19.51233884448734,-52.29123496339131,0.6306801803720367,11,-0.0800018310546875,-1.9050006866455078,-6.707500457763672,-5.600000381469727,-0.6399993896484446,2,-0.045415920089523,-6.7778955176433975,59.2400016784668,1.4444432670707412,58.709999084472656,8.750226503264683,59.43999862670898,-0.045415920089523
8277,2005-12-01,59.41999816894531,59.93999862670898,58.9900016784668,58.9900016784668,485100.0,0.010716061296260015,-3.4186265203466637,-0.781812885371656,66.50242787774928,73.15116242665613,-0.5175649319745617,-1.1726908406333507,-5.1732770511713895,-4.774330471393583,46.05971088533888,1.1499977111816335,0.9569548304304618,1.0044984817504883,-0.30856965214910304,2.3175666156500796,0.3479644148006926,1.661032548700284,-0.9456813365970902,62.58987869806278,-7.227108676543871,0.6565340669497957,12,-0.38499832153321023,-2.0149993896484375,-6.322498321533203,-6.249998092651367,-1.0199966430664134,3,-0.06984176773924167,-1.5753403182400125,58.790000915527344,-6.7778955176433975,59.2400016784668,1.4444432670707412,58.709999084472656,-0.06984176773924167
8278,2005-12-02,59.18000030517578,59.540000915527344,58.86000061035156,59.29999923706055,332000.0,-0.0040390082659907955,1.2666590373012392,-0.27906956112880477,63.23188484776478,71.54987595437515,-0.15251470331707395,-0.8652154481521848,-4.8293147463851795,-4.4965385170243835,45.85514447012326,0.6800003051757812,0.9246184393346937,0.6935005187988281,-0.6238861696733977,2.010887207271054,0.034807174562715204,1.352193863034941,-0.500488021617052,45.32383775179781,-21.97450731682835,0.6586933442361127,12,0.0149993896484375,-1.5000019073486328,-5.912500381469727,-5.9850006103515625,-1.0200004577636719,4,-0.04815813550903003,-3.4186265203466637,59.41999816894531,-1.5753403182400125,58.790000915527344,-6.7778955176433975,59.2400016784668,-0.04815813550903003
8279,2005-12-05,58.2599983215332,58.97999954223633,58.13999938964844,58.59000015258789,339600.0,-0.015545825936099544,-1.9473705344594505,2.750039736783546,53.25442095180914,69.49417931167402,0.8191395295846888,0.09178339126516732,-3.819375814132279,-3.544826211900947,45.26255594522793,1.0400009155273438,0.8683317111602875,-0.24700145721435263,-1.5351192609482354,1.0411163465195301,-0.891060359081294,0.39705744465258874,1.6800003051757741,6.6666101526091746,-59.657751866731765,0.6440589018669429,12,0.7800006866455078,-0.5799999237060547,-4.654998779296875,-4.929998397827148,-0.10999679565430398,0,-0.018709237624283004,1.2666590373012392,59.18000030517578,-3.4186265203466637,59.41999816894531,-1.5753403182400125,58.790000915527344,-0.018709237624283004
8280,2005-12-06,58.209999084472656,58.88999938964844,58.13000106811523,58.70000076293945,344700.0,-0.0008582086938040412,-1.33846460828787,1.4848453322236095,51.599999694823985,66.52987635241573,0.8258706439054393,0.18514119837561793,-3.646250722913493,-3.458295334602461,44.41932566670645,0.7599983215332102,0.8043277411621759,-0.31850070953369425,-1.5693412234519641,0.9323398043845756,-0.9439209664928256,0.30691954742543714,1.6939995574951112,4.419785870848479,-59.712994419135846,0.625420256959134,12,0.825000762939446,-0.21500015258789062,-4.604999542236328,-4.879999160766602,-0.059997558593757105,1,-0.02525334872231555,-1.9473705344594505,58.2599983215332,1.2666590373012392,59.18000030517578,-3.4186265203466637,59.41999816894531,-0.02525334872231555
8281,2005-12-07,57.25,58.290000915527344,56.97999954223633,58.290000915527344,638400.0,-0.01649199621321984,1.5192311924586437,2.122443577706674,43.507580830781066,62.509214432617725,1.6768966757644819,1.1862713452200424,-2.5720649172081806,-2.4653793298902755,43.03616480481865,1.3100013732910156,0.7156795643591778,-1.2659997940063477,-2.5642159268095597,0.03221633879686436,-1.9151078604079572,-0.6168917276047381,2.5830387390136664,9.12163990793176,-53.10026888466462,0.6491080664016068,12,1.2099990844726562,1.114999771118164,-3.4449996948242188,-3.719999313354492,0.7999992370605469,2,0.002270761015113143,-1.33846460828787,58.209999084472656,-1.9473705344594505,58.2599983215332,1.2666590373012392,59.18000030517578,0.002270761015113143
8282,2005-12-08,56.91999816894531,57.5,56.75,57.4000015258789,491400.0,-0.0057642241232259694,1.2058813629682819,0.46154128305761705,38.66666158040355,57.91661807597447,1.8240413056510931,1.5492356203276998,-2.1329028002165984,-2.107079141308752,41.8355568433969,0.75,0.6127764336649122,-1.5665016174316406,-2.982445533289585,-0.15055770157369608,-2.2744735753606165,-0.8585296595026648,2.7418582182617115,6.093122335523707,-52.919682309480066,0.7079719579289733,12,1.4250011444091797,1.4250011444091797,-2.519998550415039,-2.7949981689453125,1.1800003051757812,3,0.021609335848585154,1.5192311924586437,57.25,-1.33846460828787,58.209999084472656,-1.9473705344594505,58.2599983215332,0.021609335848585154
8283,2005-12-09,57.08000183105469,57.5099983215332,56.61000061035156,57.06000137329102,352300.0,0.0028110271830028566,1.0454645945770207,-0.041667328935851664,38.25505847172802,55.05069642390644,1.4461445931201808,1.3812928136675708,-2.1796362712306205,-2.2500210983993583,40.46418727020471,0.8999977111816406,0.48619054097670755,-1.3564979553222685,-2.897943447928192,0.1849475372836551,-2.127220701625234,-0.5857752090193031,2.3489060451757737,19.83128407274647,-35.109431540399854,0.7707227463029618,12,1.194997787475586,1.194997787475586,-2.680002212524414,-2.9550018310546875,1.4799995422363352,4,0.023125431893487702,1.2058813629682819,56.91999816894531,1.5192311924586437,57.25,-1.33846460828787,58.209999084472656,0.023125431893487702
8284,2005-12-12,57.06000137329102,57.47000122070313,56.52000045776367,57.15999984741211,300100.0,-0.000350393432411944,1.6388865341414502,-4.999809269503614,31.734328251060475,50.30581996358241,1.34938099783205,1.3948362622310952,-2.0536116701051057,-2.203800753605009,39.05716997882004,0.9500007629394602,0.31749331694551586,-1.326998519897451,-2.98023253713378,0.32623549733887813,-2.1536155285156156,-0.5003815112792864,2.0870157763515493,22.78485902514351,-25.449274693420996,0.8266170086181639,12,1.1699981689453054,1.1699981689453054,-2.5350017547607493,-2.8100013732910227,0.4199981689453054,0,0.019277925826268527,1.0454645945770207,57.08000183105469,1.2058813629682819,56.91999816894531,1.5192311924586437,57.25,0.019277925826268527
8285,2005-12-13,56.77999877929688,57.29999923706055,56.709999084472656,56.95000076293945,642100.0,-0.0049071606599225825,-2.8064357349412417,1.7000457770657398,29.80600905030954,46.28426350626998,1.3898979023585767,1.6698818917916114,-1.650921767186837,-1.9011756756083855,37.3507959966309,0.5900001525878906,0.11274166639209682,-1.5495010375976506,-3.3436492260985062,0.2446471509032051,-2.4465751318480784,-0.6524269433472227,2.0517763673202225,14.689166909126577,-26.892291234696216,0.8970740942504285,12,1.450000762939446,1.450000762939446,-1.5949983596801829,-2.529998779296882,0.6500015258788991,1,0.02412826305099447,1.6388865341414502,57.06000137329102,1.0454645945770207,57.08000183105469,1.2058813629682819,56.91999816894531,0.02412826305099447
8286,2005-12-14,56.88999938964844,57.13000106811523,56.54999923706055,56.72000122070313,442100.0,0.0019373126579154132,-1.2745074573279,-0.9999775608661505,28.15884551108961,42.02386546553002,1.0974472627729597,1.5478818564993588,-1.627657371459037,-1.9902392272080647,35.62493102073188,0.5800018310546804,-0.008918318269515169,-1.3815004348754911,-3.2853390837521914,0.5223382140012092,-2.3334197593138413,-0.429581110437141,1.6643627943062569,37.37371012862108,1.9299691616014414,0.9519193244383493,12,1.1400012969970703,1.3400001525878906,-1.484999656677246,-2.6399993896484375,2.3100013732910156,2,0.0221480427095897,-2.8064357349412417,56.77999877929688,1.6388865341414502,57.06000137329102,1.0454645945770207,57.08000183105469,0.0221480427095897
8287,2005-12-15,56.47000122070313,57.0,56.349998474121094,56.88000106811523,435800.0,-0.007382636200585546,1.000011737571379,-2.411789785477084,24.52834880039991,37.72347257137837,1.1789625328431796,1.945553573603938,-1.0336504820239227,-1.5911322327407547,34.18624091911082,0.6500015258789062,-0.246737120817194,-1.7239986419677678,-3.7902119600877455,0.34221467615221,-2.7571053010277566,-0.6908919829077789,1.8402375561086401,10.345065721323786,-16.592589640170644,1.033106659059989,12,1.1949977874755788,1.674997329711907,-0.927501678466804,-2.220001220703132,3.6299972534179616,3,0.02797942238715856,-1.2745074573279,56.88999938964844,-2.8064357349412417,56.77999877929688,1.6388865341414502,57.06000137329102,0.02797942238715856
8288,2005-12-16,55.86999893188477,56.7599983215332,55.84000015258789,56.599998474121094,559800.0,-0.010625150980134612,-1.3291178359481006,1.7804873510174524,25.087754639033108,34.59384298106992,1.4081460543487694,2.4830548093526303,-0.2823666953130797,-1.0048645277647097,32.75821288933129,0.9199981689453125,-0.45722406647610825,-2.203500938415523,-4.515121812461594,0.10811993563054756,-3.3593113754385584,-1.0476905013924878,2.165806202550307,1.8404147017872499,-24.266057225494816,1.1558104370230369,12,1.4950008392333913,2.0200004577636648,-0.3274993896484446,-1.6199989318847727,5.270000457763665,4,0.03991407884140252,1.000011737571379,56.47000122070313,-1.2745074573279,56.88999938964844,-2.8064357349412417,56.77999877929688,0.03991407884140252
8289,2005-12-19,55.5099983215332,56.25,55.47999954223633,55.84000015258789,390600.0,-0.006443540670019954,-2.9487264759967133,0.4520575862879881,16.27487310800194,30.66882891586747,1.4941635223823582,2.7501431175170126,0.2223708835982663,-0.6739243805297406,31.238465562965068,0.7700004577636719,-0.7517515573672071,-2.415001487731935,-4.983937798634322,0.15393482317045226,-3.6994696431831287,-1.1305333322807414,2.1744780158063293,1.6482848531341305,-19.602896412544634,1.2844681554511947,12,1.3750019073486328,2.200000762939453,0.21500110626220703,-1.2599983215332031,4.990001678466797,0,0.05494511158316273,-1.3291178359481006,55.86999893188477,1.000011737571379,56.47000122070313,-1.2745074573279,56.88999938964844,0.05494511158316273
8290,2005-12-20,55.56000137329102,55.86999893188477,55.31999969482422,55.6500015258789,325300.0,0.0009007936096157021,1.0754885378054198,0.2727262218522712,18.51857635441975,27.892272862938434,1.1496222313548614,2.5571669470284775,0.3248609671594096,-0.74900037047815,29.463058748572912,0.549999237060554,-1.0433326171011856,-2.190998458862296,-4.909038801674818,0.5270418839502256,-3.5500186302685535,-0.8319782874560389,1.7276691409299332,13.259751180764267,-7.872178238365953,1.3590201714062593,12,0.8549976348876882,2.069997787475579,0.39749908447264914,-1.3100013732910227,4.729999542236321,1,0.034557201610659005,-2.9487264759967133,55.5099983215332,-1.3291178359481006,55.86999893188477,1.000011737571379,56.47000122070313,0.034557201610659005
8291,2005-12-21,56.08000183105469,56.4900016784668,55.6500015258789,55.6500015258789,344200.0,0.009359259267650799,-2.906974681073696,-4.777773068283799,16.733183076158397,25.455219695800082,0.49864168164837963,1.89904292724502,-0.027334665688364623,-1.2898675496472762,27.13959538097604,0.9300003051757741,-1.2277293724461629,-1.5214981079101548,-4.262886539082118,1.219890323261808,-2.8921923234961326,-0.150803892324177,0.8141345192869238,45.23821417704734,28.1380002633546,1.3706942155859811,12,0.33499717712402344,1.549997329711914,0.12749862670898438,-1.6750011444091797,3.6599998474121094,2,0.02407272521473991,1.0754885378054198,55.56000137329102,-2.9487264759967133,55.5099983215332,-1.3291178359481006,55.86999893188477,0.02407272521473991
8292,2005-12-22,56.25,56.4900016784668,55.84000015258789,56.11999893188477,473400.0,0.0030313509877806233,1.1311370842166482,0.3023278508188071,20.404110306901188,23.471781010819324,0.2498880252387039,1.5684585761187364,-0.02570471562222565,-1.482350787778337,24.51298148020071,0.6500015258789062,-1.4123812320446376,-1.1984998703002958,-3.879294902959856,1.4822951623592644,-2.538897386630076,0.1418976460294843,0.3293090192381314,64.58341611764114,48.94434161065543,1.3403975163297819,12,0.14500045776367188,1.3799991607666016,-0.042499542236328125,-1.8449993133544922,3.979999542236328,3,0.0524444580078125,-2.906974681073696,56.08000183105469,1.0754885378054198,55.56000137329102,-2.9487264759967133,55.5099983215332,0.0524444580078125
8293,2005-12-23,56.43999862670898,56.88999938964844,56.2599983215332,56.4000015258789,170700.0,0.0033777533637151524,-2.9374634925556364,0.30766747850584153,28.436067796609976,23.10530762699149,-0.04519498694295976,1.2039087404755406,-0.043164560012236564,-1.689327436043122,21.530240611591616,0.6399993896484375,-1.476133981437414,-0.8585012435913129,-3.402333909199683,1.6853314220170574,-2.1304175763955016,0.41341508921287584,-1.1199989318847585,71.33752545156746,52.309532870835156,1.2719163328041858,12,-0.12999916076659446,1.1900005340576243,-0.2324981689453054,-2.0349979400634695,2.4500007629394602,4,0.06484762467162963,1.1311370842166482,56.25,-2.906974681073696,56.08000183105469,1.0754885378054198,55.56000137329102,0.06484762467162963
8294,2005-12-27,56.25,57.0,56.18000030517578,56.41999816894531,337700.0,-0.0033663825537207925,-4.29036227603859,-4.2502622794468286,27.522988757163333,22.8516387055308,0.019916219230594834,1.2650191134475577,0.29686643155346815,-1.5113568496072958,19.398634882860403,0.8199996948242188,-1.4890282718741474,-0.9254999160766602,-3.41937005016473,1.5683702180114096,-2.172434983120695,0.32143515096737474,-0.8986003112792957,55.357150966616864,33.056930784799114,1.2469350670440342,12,-0.024999618530273438,1.3799991607666016,-0.042499542236328125,-1.8449993133544922,2.25,1,0.08693332248263896,-2.9374634925556364,56.43999862670898,1.1311370842166482,56.25,-2.906974681073696,56.08000183105469,0.08693332248263896
8295,2005-12-28,56.06999969482422,56.34000015258789,55.72000122070313,56.209999084472656,287100.0,-0.003200005425347263,2.0999828339277524,0.8235346916793824,33.51959236124861,23.447277244437355,0.09902537761091423,1.2599524572500584,0.614360833855983,-1.334015073018179,17.088137872948213,0.6199989318847585,-1.521173505610669,-0.9470001220703139,-3.2865732612976473,1.3925730171570194,-2.116786691683977,0.2227864475433492,-0.6526559936523455,31.111010641604906,6.848686144702086,1.1697865696136656,12,0.09000015258789062,1.5599994659423828,0.20750045776367188,-1.5949993133544922,2.529998779296875,2,0.079008388251957,-4.29036227603859,56.25,-2.9374634925556364,56.43999862670898,1.1311370842166482,56.25,0.079008388251957
8296,2005-12-29,56.11999893188477,56.72000122070313,56.06999969482422,56.33000183105469,277900.0,0.0008917288627197095,-3.193539654217729,1.5000272479563526,37.878824659539006,24.930663451008364,-0.08010917895477832,1.0536904722720948,0.7043044215785486,-1.388484831837026,15.174810729334725,0.6500015258789134,-1.5209713011813264,-0.763500785827631,-2.978485348579831,1.4514837769245688,-1.8709930672037274,0.3439914955484653,-0.6393489787597773,31.249850988246124,4.495536755171482,1.1074922813760981,12,0.040000915527336645,1.5100002288818288,0.5349998474121023,-1.4699993133544993,2.1300010681152273,3,0.07430509734513491,2.0999828339277524,56.06999969482422,-4.29036227603859,56.25,-2.9374634925556364,56.43999862670898,0.07430509734513491
8297,2005-12-30,55.27000045776367,56.0,55.20000076293945,56.0,463300.0,-0.015146088565553661,1.1917801060800042,3.476140306261584,27.318288071666487,25.178500499078744,0.650137139925846,1.6620547444130978,1.6750035373914614,-0.5560881838027285,13.262371962980241,0.9199981689453196,-1.5068106923135858,-1.4059993743896513,-3.385508900640197,0.5735101518608943,-2.3957541375149276,-0.41624461126437495,1.7299995422363281,3.888873582998311,-22.76043468231374,0.9897547631252736,12,0.8299999237060547,2.299999237060547,1.4599990844726562,-0.5450000762939453,3.729999542236328,4,0.08087572252001363,-3.193539654217729,56.11999893188477,2.0999828339277524,56.06999969482422,-4.29036227603859,56.25,0.08087572252001363
8298,2006-01-03,56.33000183105469,56.47999954223633,55.02000045776367,56.22000122070313,551000.0,0.01917860257846482,6.1220156683228195,-0.15068586209598483,42.74354705991642,28.119464271513685,-0.37744292221678677,0.39799655748470286,0.7646933411343468,-1.624832132478197,11.255219068085628,1.4599990844726562,-1.47205007270815,-0.20349807739258097,-1.7966576005248314,1.3896614457396694,-1.0000778389587097,0.5930816841735478,0.6339981842041027,66.16170081592155,37.411542465789005,0.7965797615661261,1,-0.32000160217285156,1.1499977111816406,0.6574974060058594,-1.4650020599365234,1.9199981689453125,1,0.06923482308554751,1.1917801060800042,55.27000045776367,-3.193539654217729,56.11999893188477,2.0999828339277524,56.06999969482422,0.06923482308554751
8299,2006-01-04,57.16999816894531,57.54999923706055,56.27999877929688,56.4000015258789,694000.0,0.014912059481374529,-1.5148470725093315,6.999930642253257,53.48836891900001,32.00499677868927,-1.0696952540972262,-0.5563723231764612,0.10013053654337511,-2.4711703610512643,10.330541428904173,1.2700004577636648,-1.3512462063281703,0.6909982681274442,-0.7173359672312003,2.099332503486089,-0.013168849551881578,1.39516538580677,-2.1499977111816406,84.98018768922717,52.2020769707711,0.7041671176793227,1,-0.8849983215332031,0.3100013732910156,-0.18249893188476562,-2.3049983978271484,1.9500007629394602,2,0.030085731603843646,6.1220156683228195,56.33000183105469,1.1917801060800042,55.27000045776367,-3.193539654217729,56.11999893188477,0.030085731603843646
8300,2006-01-05,56.7400016784668,57.13999938964844,56.66999816894531,57.13000106811523,437100.0,-0.007521366175451294,1.2927110664508086,-0.5064949219717473,48.73098215997351,35.560307788002056,-0.5081506301240069,-0.25523712414722866,0.6822592267683802,-2.040819578501356,9.372023020106266,0.5,-1.197227695573865,0.33450164794921733,-0.8248896985620746,1.4938929944605093,-0.2451940253064322,0.9141973212048669,-1.720001220703125,67.98427077427837,34.30912890160876,0.5796956732556467,1,-0.4550018310546875,0.7399978637695312,0.24749755859375,-1.8750019073486328,2.529998779296875,3,0.031018651206722314,-1.5148470725093315,57.16999816894531,6.1220156683228195,56.33000183105469,1.1917801060800042,55.27000045776367,0.031018651206722314
8301,2006-01-06,57.38000106811523,57.459999084472656,56.849998474121094,57.4000015258789,528600.0,0.011279509529717124,7.71456987928738,0.05128330529363527,57.422518935044785,39.67346430224023,-1.0553319220670048,-0.9328241731884361,0.10825175879256221,-2.6836053928297545,10.114117996757102,0.7199974060058594,-0.9323643855321535,0.9680009841918888,-0.21258954227959492,2.1485915106633726,0.3777057209561505,1.5582962474276272,-2.309400634765616,93.28070154276656,54.314124558552976,0.5902952632357414,1,-1.095001220703118,0.09999847412110086,-0.24250221252440696,-2.3650016784667898,2.9399986267089915,4,0.021261718077655978,1.2927110664508086,56.7400016784668,-1.5148470725093315,57.16999816894531,6.1220156683228195,56.33000183105469,0.021261718077655978
8302,2006-01-09,58.1500015258789,58.81000137329102,57.0099983215332,57.36999893188477,581600.0,0.013419317592023194,-1.3999979654999752,-38.999237078008065,68.09528278751793,44.080043745674445,-1.7069813741767774,-1.6927387032889811,-0.6028572011446158,-3.4351775545324372,11.205740354187812,1.8000030517578196,-0.6646278003118979,1.6765012741088796,0.2766920387506602,3.076310509467099,0.9765966564297699,2.3764058917879893,-3.029813116455067,82.58576021160961,37.315105506227425,0.6999046176791093,1,-1.2350006103515554,-0.670001983642571,-0.35250186920165305,-3.1350021362304616,1.8499984741211009,0,0.0017196641701995308,7.71456987928738,57.38000106811523,1.2927110664508086,56.7400016784668,-1.5148470725093315,57.16999816894531,0.0017196641701995308
8303,2006-01-10,58.4000015258789,58.40999984741211,57.79999923706055,57.83000183105469,647800.0,0.004299226026481584,1.0678115139916204,0.7307664092569721,73.34416322737412,49.17128535347565,-1.8435899604224701,-1.938146987296193,-0.7850107290095352,-3.662873041890599,12.187697352870705,0.6100006103515625,-0.4041524215661596,1.8605012893676687,0.234145593381065,3.4868569853542724,1.0473234413743668,2.6736791373609705,-3.1322205979003783,83.7944890497186,31.64245833847268,0.8131778479933007,1,-1.4850006103515554,-1.1200008392333913,-0.18000221252440696,-3.305002212524407,2.779998779296882,1,0.010273946206238005,-1.3999979654999752,58.1500015258789,7.71456987928738,57.38000106811523,1.2927110664508086,56.7400016784668,0.010273946206238005
8304,2006-01-11,58.15999984741211,58.790000915527344,58.02999877929688,58.5,347700.0,-0.004109617674589172,-1.5333307902115605,-0.5964918151276325,70.37619672868252,53.26646361652386,-1.4574265046838946,-1.6985988556875355,-0.4930596606887008,-3.3918363938632297,13.218111999982149,0.7600021362304616,-0.17108203202960226,1.5654996871948228,-0.2031455725425957,3.3341449469322413,0.6811770573261171,2.4498223170635285,-2.750530101621088,69.62614240207895,12.03588645588178,0.8843226298687087,1,-1.2449989318847656,-1.1599998474121094,0.2774991989135742,-3.065000534057617,3.3800010681152344,2,0.0015474579233840657,1.0678115139916204,58.4000015258789,-1.3999979654999752,58.1500015258789,7.71456987928738,57.38000106811523,0.0015474579233840657
8305,2006-01-12,58.1500015258789,58.43000030517578,57.86000061035156,58.1500015258789,313900.0,-0.00017191061828480958,1.035722070844635,-0.0,67.63206224143508,56.57237890340121,-1.2531318705779526,-1.6661238740788562,-0.44466413587897335,-3.354697601248297,14.219726362172826,0.5699996948242188,-0.007605340083237877,1.4870012283325096,-0.4131280273746327,3.387130484039652,0.5369366004789384,2.4370658561860807,-2.6045105149878793,66.32658820598496,6.8775363810055055,0.9500646278535709,1,-1.2350006103515554,-1.1950016021728445,0.20999717712403054,-3.055002212524407,2.9899978637695384,3,0.01668095237408007,-1.5333307902115605,58.15999984741211,1.0678115139916204,58.4000015258789,-1.3999979654999752,58.1500015258789,0.01668095237408007
8306,2006-01-13,58.1500015258789,58.790000915527344,57.95000076293945,58.29999923706055,328700.0,0.0,-2.0545502465685015,-100.0,66.66671128309252,60.94442592689298,-1.0447614315728657,-1.6515642442722438,-0.445772666823423,-3.325844548922319,15.169249353624808,0.8400001525878906,0.19217601282323926,1.4240011215209876,-0.5880727989037666,3.4360750419457418,0.41796416130861047,2.4300380817333647,-2.4739301004918772,63.33340397575488,4.346527494483482,1.006036960212377,1,-1.2350006103515554,-1.2350006103515554,0.36499786376953836,-3.055002212524407,2.9300003051757884,4,0.019260514230362125,1.035722070844635,58.1500015258789,-1.5333307902115605,58.15999984741211,1.0678115139916204,58.4000015258789,0.019260514230362125
8307,2006-01-17,58.04999923706055,58.40999984741211,57.79999923706055,57.849998474121094,325100.0,-0.0017197297711822879,-3.066681077781875,-1.3333587650364314,64.34939950742074,63.34507619883791,-0.5687567621348961,-1.5042468101594295,-0.34129374289538106,-3.192328017201433,15.83486025870294,0.6100006103515625,0.37029685904202836,1.2449989318847656,-0.8472280147131528,3.337225878482684,0.19888545858580642,2.291112405183725,-2.2485706137573658,25.252482438936045,-30.84312291923892,1.0461134732989579,1,-0.5049991607665945,-1.1349983215332031,0.3625001907348633,-2.9549999237060547,2.75,1,0.03910422889918741,-2.0545502465685015,58.1500015258789,1.035722070844635,58.1500015258789,-1.5333307902115605,58.15999984741211,0.03910422889918741
8308,2006-01-18,58.099998474121094,58.43999862670898,57.86999893188477,57.97000122070313,675700.0,0.0008613133112433946,-2.4545244370463473,0.649983787598431,66.91042633999244,64.83641591228152,-0.38138489159261013,-1.4531160991252818,-0.3883996954635407,-3.2097787155301702,15.932580496930676,0.5699996948242045,0.5384138678790507,1.1834981918334933,-0.936425459866733,3.3034218435337195,0.12353636598337658,2.24346001768361,-2.178226940818398,30.302901862262686,-24.816784383678367,1.0599618258501138,1,-0.3599987030029297,-1.18499755859375,0.24500083923339844,-3.0049991607666016,2.6500015258789062,2,0.032702264643349466,-3.066681077781875,58.04999923706055,-2.0545502465685015,58.1500015258789,1.035722070844635,58.1500015258789,0.032702264643349466
8309,2006-01-19,58.56000137329102,58.7400016784668,58.099998474121094,58.31999969482422,470100.0,0.007917433928588125,1.1333358764551424,1.8462057632491726,71.65220287303289,67.38321821373256,-0.696751434453958,-1.7633104270930886,-0.8430058008221053,-3.637101833999523,15.73355502604702,0.6400032043457031,0.867254234555574,1.4910009384155316,-0.6416813120882736,3.623683188919337,0.424659813163629,2.557342063667434,-2.5227006463887918,76.7677623948559,17.842333150986818,1.066341125251901,1,-0.730001449584968,-1.645000457763679,-0.2850017547607493,-3.4650020599365305,1.9899978637695241,3,0.044740417869589155,-2.4545244370463473,58.099998474121094,-3.066681077781875,58.04999923706055,-2.0545502465685015,58.1500015258789,0.044740417869589155
8310,2006-01-20,57.47999954223633,58.56000137329102,57.36000061035156,58.56000137329102,481600.0,-0.018442653786331364,1.2222198674748,-4.499976158308725,60.02950483195067,67.67288331338877,0.5579302803829052,-0.5608468592703701,0.23221102324443166,-2.522544678942431,14.971655493687685,1.2000007629394602,1.0473042411765547,0.31499919891357564,-1.7013605727967942,2.3313589706239455,-0.6931806869416093,1.3231790847687606,-1.3317907894785463,8.391531907401578,-51.80255529999966,1.0081798858551851,1,0.43000030517578125,-0.5649986267089844,0.75,-2.385000228881836,2.520000457763672,4,0.07063328819805781,1.1333358764551424,58.56000137329102,-2.4545244370463473,58.099998474121094,-3.066681077781875,58.04999923706055,0.07063328819805781
8311,2006-01-23,57.43000030517578,57.77000045776367,57.1500015258789,57.540000915527344,477000.0,-0.0008698545138958735,1.1754360134384745,0.10185224430975222,68.06020077557011,67.66898531206122,0.6881322234752574,-0.42638438530137535,0.2857721798901238,-2.441921835710261,15.08649206983525,0.6199989318847727,1.1049224275102532,0.19750003814696981,-1.7553109116470225,2.150310987940962,-0.7789054367500228,1.1739055130439624,-1.1753198475966684,17.609984429319315,-47.65301625752126,0.9764054748969953,1,0.5400009155273438,-0.5149993896484375,0.7999992370605469,-2.335000991821289,3.1699981689453125,0,0.0646003667901478,1.2222198674748,57.47999954223633,1.1333358764551424,58.56000137329102,-2.4545244370463473,58.099998474121094,0.0646003667901478
8312,2006-01-24,59.20000076293945,61.1500015258789,58.95000076293945,60.0,1639300.0,0.030820136659552633,-2.384618544721472,7.2726799833541405,71.44992168179716,67.45851402921934,-1.025058407583117,-2.0701859966863907,-1.4603476843607126,-4.167980938044046,16.035555164703613,3.720001220703118,1.2829734889775963,1.820000457763669,-0.2617301774428,3.901731092970138,0.7791351401604345,2.8608657753669036,-2.8431074687318656,51.24998092651385,-13.325172830346467,1.0408653176032343,1,-0.04999923706055398,-1.114999771118164,-1.0700006484985352,-4.105001449584961,1.30999755859375,1,0.031756774389978704,1.1754360134384745,57.43000030517578,1.2222198674748,57.47999954223633,1.1333358764551424,58.56000137329102,0.031756774389978704
8313,2006-01-25,60.099998474121094,60.25,58.9000015258789,60.20000076293945,1077400.0,0.01520266384430613,12.49993324305258,0.12500298023508094,71.70370596426504,67.60601505539518,-1.8534634717645204,-2.826861363928927,-2.3438901120532734,-5.013088561376755,17.628314962730173,1.3499984741211009,1.3854512358344024,2.5369981765747056,0.17815731414437153,4.89583903900504,1.3575777453595421,3.716418607789869,-3.455518686013228,73.74992370605486,11.27024666661179,1.1794204312151655,1,-0.9499969482421946,-2.0149974822998047,-2.1949996948242188,-5.004999160766602,0.40000152587890625,2,0.011647267565919606,-2.384618544721472,59.20000076293945,1.1754360134384745,57.43000030517578,1.2222198674748,57.47999954223633,0.011647267565919606
8314,2006-01-26,61.13999938964844,61.38000106811523,60.52000045776367,60.95000076293945,1179700.0,0.017304508185223444,1.5671584005648345,-1.899942780850658,79.89127082727569,68.9681493427108,-2.7114337828390305,-3.669889189772505,-3.354044349032229,-5.989838244258728,19.65397036979968,1.2800025939941335,1.3814202766627517,3.3324991226196303,0.567874220307921,6.09712402493134,1.9501866714637757,4.714811573775485,-4.225188297274308,94.32620084067656,31.198507649751775,1.3823124511558535,1,-1.8749980926513743,-2.9399986267089844,-3.5124998092651367,-6.045000076293945,-1.7900009155273438,3,-0.00637879282861864,12.49993324305258,60.099998474121094,-2.384618544721472,59.20000076293945,1.1754360134384745,57.43000030517578,-0.00637879282861864
8315,2006-01-27,60.5,61.4000015258789,60.5,61.4000015258789,356800.0,-0.010467768989817716,1.0000000000000158,-4.7368843736823765,71.19563217425696,69.4713627750624,-1.903169841132872,-2.8258724859172872,-2.6871512397055355,-5.280565717378742,21.186912166370874,0.9000015258788991,1.310550290151042,2.4709997177124023,-0.4146952356460858,5.3566946710708905,1.0281522410331547,3.91384719439165,-3.2279737095665837,78.82349350873179,18.704017046336254,1.4428474766792454,1,-1.2249984741211009,-2.289999008178711,-3.202500343322754,-5.355001449584961,-0.43999862670897727,4,0.000826433670422233,1.5671584005648345,61.13999938964844,12.49993324305258,60.099998474121094,-2.384618544721472,59.20000076293945,0.000826433670422233
8316,2006-01-30,60.290000915527344,60.41999816894531,59.90999984741211,60.29999923706055,344900.0,-0.0034710592474819224,3.0800488288700696,0.011109227313186202,65.73528256796332,69.62534978178935,-1.517242875458777,-2.411065878375453,-2.4560126691209945,-5.007719244417416,23.11607572954741,0.5900001525878906,1.274498737588459,2.0525005340576143,-0.8549403684951002,4.959941436610329,0.5987800827812606,3.506220985333968,-2.60517710154938,55.59997558593779,-1.6083643805292311,1.4537204512763573,1,-1.0149993896484446,-2.0799999237060547,-3.2675018310546875,-5.05000114440918,-0.69000244140625,0,-0.004810099703492554,1.0000000000000158,60.5,1.5671584005648345,61.13999938964844,12.49993324305258,60.099998474121094,-0.004810099703492554
8317,2006-01-31,59.7400016784668,60.5,59.7400016784668,60.1500015258789,575400.0,-0.009122561431557319,-2.7073102652611207,41.00686760778258,59.43661775080153,68.7949266052126,-0.7848407041135843,-1.590563996600693,-1.8898620364463454,-4.399508483978593,24.051276391185798,0.7599983215332031,1.2644619669884278,1.279001235961914,-1.340969381123223,3.898971853047051,-0.030984072580650945,2.588986544504479,-1.683660093298741,33.60000610351591,-19.40904966978242,1.309985308542567,1,-0.46500015258789773,-1.5300006866455078,-2.7175025939941406,-4.500001907348633,0.09999847412109375,1,0.014395660721320036,3.0800488288700696,60.290000915527344,1.0000000000000158,60.5,1.5671584005648345,61.13999938964844,0.014395660721320036
8318,2006-02-01,60.22999954223633,60.38999938964844,59.709999084472656,59.72000122070313,438200.0,0.008202173585578398,-1.5660263284798146,-1.2438988081392686,64.0816335004188,67.95375223047769,-1.0515002891684802,-1.8692398318975592,-2.3660634852002715,-4.8310479777400985,25.700225897367147,0.6800003051757812,1.2841839028071433,1.5739992141723604,-0.9571903247322382,4.105188753076959,0.3084044447200611,2.8395939836246598,-1.8392919629971871,30.769213406045854,-19.306017091932123,1.2655947694522987,2,-0.954998016357429,-2.019998550415039,-3.2174997329711914,-4.989999771118164,-0.00999832153319602,2,0.004648825857960226,-2.7073102652611207,59.7400016784668,3.0800488288700696,60.290000915527344,1.0000000000000158,60.5,0.004648825857960226
8319,2006-02-02,58.88999938964844,60.0,58.54999923706055,60.0,566300.0,-0.022248051847455375,1.6126125506907691,-2.176478948037699,54.26266035571615,67.3129917331183,0.3802166421954283,-0.41505460665948846,-1.0340009930690428,-3.444258852803479,27.119905089874113,1.6800003051757812,1.3051345346297722,0.14799900054931925,-2.2856037098712747,2.581601710969913,-1.0688023546609813,1.3648003557596198,2.5100021362304616,11.92982033459556,-34.598893492364766,1.2168013552102983,2,0.38500213623046164,-0.6799983978271484,-1.9200000762939453,-3.6499996185302734,1.7400016784667898,3,0.027339117456920192,-1.5660263284798146,60.22999954223633,-2.7073102652611207,59.7400016784668,3.0800488288700696,60.290000915527344,0.027339117456920192
8320,2006-02-03,58.5,58.90999984741211,57.43000030517578,57.43000030517578,358900.0,-0.006622506260663852,-1.7663550735488103,-0.9639631589799986,51.929429359963635,65.52068379805091,1.0394255732276179,0.11969696843556932,-0.6746880283099017,-3.0247514001849396,28.243792091590446,1.4799995422363281,1.3045199923165285,-0.33000030517577983,-2.579079221633087,1.9190786112815275,-1.4545397634044335,0.7945391530528738,2.8430014801025294,34.85341371949174,-9.155134877704043,1.1245394582286548,2,0.9150009155273438,-0.28999900817871094,-1.572500228881836,-3.260000228881836,2.450000762939453,4,0.014529888446514372,1.6126125506907691,58.88999938964844,-1.5660263284798146,60.22999954223633,-2.7073102652611207,59.7400016784668,0.014529888446514372
8321,2006-02-06,58.599998474121094,58.959999084472656,58.38999938964844,58.54999923706055,249800.0,0.0017093756260015969,-2.0810883259616673,0.04672827226250829,53.03197071051397,63.474244801241674,1.2548003533792453,0.12204106838584039,-0.8058107222004054,-3.0892512706855655,29.096799014159537,0.5699996948242188,1.235228370441348,-0.29100170135497905,-2.438370923666909,1.856367520956951,-1.3646863125109405,0.7826829098009824,2.5864829589843623,38.11069333061624,-7.928730978218212,1.073684611155964,2,0.81500244140625,-0.3899974822998047,-1.7049989700317383,-3.3599987030029297,2.1599998474121094,0,0.02491472589055954,-1.7663550735488103,58.5,1.6126125506907691,58.88999938964844,-1.5660263284798146,60.22999954223633,0.02491472589055954
8322,2006-02-07,58.25,59.0,58.20000076293945,58.4000015258789,223200.0,-0.005972670362366261,-5.399993896484375,-3.0000762951093414,50.80043545382301,61.151659188970335,1.626962107688236,0.5058505158478113,-0.4993823498593031,-2.6993614945922317,28.71272167639981,0.7999992370605469,1.3153014434429906,-0.6460000991821317,-2.786559616885448,1.4945594185211846,-1.7162798580337864,0.42427965966952286,2.7862221879882725,27.702700961149358,-19.487588319930108,1.0702797588516577,2,1.1650009155273438,-0.03999900817871094,-1.3550004959106445,-2.605001449584961,2.200000762939453,1,0.02317593946989005,-2.0810883259616673,58.599998474121094,-1.7663550735488103,58.5,1.6126125506907691,58.88999938964844,0.02317593946989005
8323,2006-02-08,59.0,59.04999923706055,58.06999969482422,58.61999893188477,371800.0,0.012875536480686733,3.0833353201567206,-2.5333146838920415,52.2774274387525,58.08345436802332,0.7873125085242165,-0.2075347728320338,-1.2893265484253078,-3.404544350144782,28.265221115772597,0.9799995422363281,1.3826408657206457,0.07399997711181783,-2.054071943326335,2.2020718975499705,-0.990035983107262,1.1380359373308977,1.8919733126757734,61.089489542978434,16.911838696727408,1.0640359602190779,2,0.41500091552734375,-0.7899990081787109,-2.1649999618530273,-3.355001449584961,0.34999847412109375,2,0.014237290721828666,-5.399993896484375,58.25,-2.0810883259616673,58.599998474121094,-1.7663550735488103,58.5,0.014237290721828666
8324,2006-02-09,58.25,59.22000122070313,58.25,59.0099983215332,389700.0,-0.012711864406779627,-1.5526404288532478,-1.9999899613512395,54.12648044546552,56.18688195371316,1.2116753770317743,0.5792520816979447,-0.5652757077177242,-2.621617000968314,27.542992363495078,0.9700012207031321,1.2611350568643616,-0.6805000305175781,-2.8021226830564814,1.4411226220213251,-1.7413113567870298,0.3803112957518735,2.503494392375771,45.810015386647954,-2.774776677932003,1.0608113262694512,2,0.7150001525878906,0.5900001525878906,-1.505000114440918,-2.605001449584961,1.1800003051757812,3,0.03381976344554727,3.0833353201567206,59.0,-5.399993896484375,58.25,-2.0810883259616673,58.599998474121094,0.03381976344554727
8325,2006-02-10,59.11999893188477,59.34000015258789,58.15999984741211,58.15999984741211,388100.0,0.014935603980854362,-1.4583363135684142,-1.2631594797946175,58.3251245227396,55.36353105979941,0.14006675689756776,-0.225934869744421,-1.4687355325545468,-3.44690841352476,27.06119000204889,1.1800003051757812,1.0813418601582896,0.14099903106690448,-1.949620615096073,2.231618677229882,-0.9043107920145843,1.1863088541483933,1.5005556970030014,82.67707547991634,28.92771437613837,1.045309823081487,2,-0.1549987792968821,-0.08499908447266336,-2.237499237060554,-3.4750003814697337,0.38000106811522727,4,0.025541308584430267,-1.5526404288532478,58.25,3.0833353201567206,59.0,-5.399993896484375,58.25,0.025541308584430267
8326,2006-02-13,59.27000045776367,59.7400016784668,58.849998474121094,59.0,413400.0,0.002537238304955336,-2.1227990336159763,0.2812507450587682,50.410315166769074,54.36060855046247,-0.18979676437157167,-0.3032757925281828,-1.636637722586471,-3.5320350485885683,26.384115289200004,0.8900032043457031,0.7173394352073572,0.2350006103515625,-1.8218494615328638,2.2918506822359888,-0.7934244255906506,1.2634256462937756,1.2229319981756248,71.8562477585825,17.05581508961272,1.0284250359422125,2,-0.3600006103515625,-0.14500045776367188,-2.387500762939453,-3.625001907348633,0.470001220703125,0,0.02834486742366349,-1.4583363135684142,59.11999893188477,-1.5526404288532478,58.25,3.0833353201567206,59.0,0.02834486742366349
8327,2006-02-14,60.31999969482422,60.459999084472656,59.31999969482422,59.58000183105469,369800.0,0.017715526049452146,1.23530027750144,2.7407281820879072,51.267289207034516,52.93679251786421,-1.283885484750698,-1.2379636833409933,-2.7130154155933184,-4.506882346488823,26.097381845682,1.1899986267089844,0.4850094800109801,1.1714998245239272,-0.906903223265914,3.2499028723137684,0.13229830062900305,2.2107013484188514,-2.8899993896484375,94.14228345602083,40.01464578393457,1.0392015238949206,2,-1.375,-1.114999771118164,-3.4375,-4.67500114440918,-1.0999984741210866,1,0.0072944069783664744,-2.1227990336159763,59.27000045776367,-1.4583363135684142,59.11999893188477,-1.5526404288532478,58.25,0.0072944069783664744
8328,2006-02-15,60.0,60.5,59.7599983215332,60.25,351700.0,-0.005305034755357818,-1.0273925357691545,-0.33783881311022446,42.839192126763095,51.66751827020277,-1.1174545032646606,-0.8098433413798318,-2.415919435549988,-4.114425228297755,25.7800906602321,0.7400016784667969,0.30744806889588006,0.7565000534057589,-1.2936117967504117,2.8066119035619295,-0.2685558716723264,1.7815559784838442,-2.5093997192382815,78.63248002582256,28.367370661599963,1.0250559250780835,2,-1.0349998474121094,-0.7249984741211009,-2.802499771118164,-3.0349998474121094,-0.1699981689453125,2,0.007500012715657478,1.23530027750144,60.31999969482422,-2.1227990336159763,59.27000045776367,-1.4583363135684142,59.11999893188477,0.007500012715657478
8329,2006-02-16,61.18000030517578,61.18000030517578,60.06999969482422,60.099998474121094,463900.0,0.019666671752929688,1.0555532008081494,-4.32000732421875,54.000005385459794,51.89758227303567,-2.166262972117323,-1.8798781479970899,-3.5759250224884056,-5.217085310780476,25.36504223070728,1.1800003051757812,0.24174465089602393,1.8055004119873033,-0.39036637335666313,4.00136719733127,0.7075670193153201,2.9034338046592865,-3.5690240356445315,100.0,51.1436108181239,1.0979333926719839,2,-1.5550003051757812,-1.904998779296882,-4.0824995040893555,-3.7750015258789062,-1.1199989318847585,3,-0.029911765641162824,-1.0273925357691545,60.0,1.23530027750144,60.31999969482422,-2.1227990336159763,59.27000045776367,-0.029911765641162824
8330,2006-02-17,61.540000915527344,61.77999877929688,60.7599983215332,61.0,443200.0,0.005884285854132365,1.000007479823163,0.5,57.22543862434423,52.36352315235015,-2.290568206075193,-2.0238837144673596,-3.909723556821909,-5.481059635200623,26.170752609251334,1.020000457763679,0.09811920379522121,1.962500953674315,-0.24656074285397267,4.171562650202603,0.8579701054101676,3.0670318019384624,-3.7148832038574255,91.80894748216964,41.99601344301662,1.1045308482641443,2,-1.6150016784667969,-2.075000762939453,-4.582500457763672,-4.060001373291016,-1.670001983642571,4,-0.034286652241813376,1.0555532008081494,61.18000030517578,-1.0273925357691545,60.0,1.23530027750144,60.31999969482422,-0.034286652241813376
8331,2006-02-21,61.13999938964844,62.47000122070313,61.13999938964844,61.97999954223633,488400.0,-0.006499862202276607,-2.1666704510878865,-1.5555532008081494,58.23528434990573,53.189617474137115,-1.6677600852550043,-1.4036533526885933,-3.4566794028163415,-4.986542640525691,27.45722349417622,1.3300018310546946,0.12773806761945394,1.3769994735717788,-0.6913700610930889,3.4453690082366464,0.34281470623934496,2.4111842409042126,-2.998491192568359,57.777740101773524,5.6696793154681515,1.0341847673324336,2,-0.8699989318847656,-1.3299980163574219,-4.204998970031738,-3.6599998474121094,-1.0099983215332102,1,-0.02682367363461413,1.000007479823163,61.540000915527344,1.0555532008081494,61.18000030517578,-1.0273925357691545,60.0,-0.02682367363461413
8332,2006-02-22,61.08000183105469,61.59000015258789,60.959999084472656,61.22000122070313,379600.0,-0.0009813143472799934,-2.31575248955991,0.1666659097824345,55.266435704828325,53.521729503701096,-1.300915622710889,-1.2602003984101486,-3.3326041958893313,-4.8331752915007655,26.3615818119436,0.6300010681152344,0.2201463159026602,1.2230018615722642,-0.9075789993536176,3.353582722498146,0.15771143110931973,2.2882922920352087,-2.5056443316123023,48.70856447887196,-5.846785280903298,1.0652904304629418,2,-0.7650012969970703,-1.2700004577636719,-4.165000915527344,-3.6000022888183594,-2.1200027465820312,2,-0.021938443228837645,-2.1666704510878865,61.13999938964844,1.000007479823163,61.540000915527344,1.0555532008081494,61.18000030517578,-0.021938443228837645
8333,2006-02-23,60.79999923706055,61.209999084472656,60.47999954223633,60.95000076293945,303000.0,-0.004584194263265062,1.1791090664783985,1.071444141689319,63.62339732339879,54.57694249013812,-0.8255468689033378,-0.9750583723422253,-2.995614651303235,-4.460483199946246,25.061456512733006,0.7299995422363281,0.2992612139449875,0.9079992294311552,-1.2620228231112947,3.078021281973605,-0.17701179684006974,1.99301025570238,-1.8360773654920877,30.41662825480881,-28.3106871535462,1.0850110262712267,2,-0.4849987030029297,-0.9899978637695312,-3.5699987411499023,-3.3199996948242188,-2.3199996948242188,3,-0.025986809805654265,-2.31575248955991,61.08000183105469,-2.1666704510878865,61.13999938964844,1.000007479823163,61.540000915527344,-0.025986809805654265
8334,2006-02-24,60.75,61.040000915527344,60.5,60.95000076293945,339500.0,-0.0008223558830255939,1.8421020930582743,1.3333248563145312,66.86657134686874,55.52599213726358,-0.4287128202541055,-1.007426266425128,-2.887389738502357,-4.321774694111497,23.164297625657046,0.5400009155273438,0.44395452862269025,0.8774999618530259,-1.251932192188569,3.006932115894621,-0.1872161151677716,1.9422160388738234,-1.4354701935180714,13.56785075536688,-46.18911329494267,1.064716077020797,2,-0.09000015258789062,-0.9399986267089844,-3.422499656677246,-3.270000457763672,-2.0699996948242188,4,-0.015144002780992816,1.1791090664783985,60.79999923706055,-2.31575248955991,61.08000183105469,-2.1666704510878865,61.13999938964844,-0.015144002780992816
8335,2006-02-27,60.54999923706055,60.790000915527344,60.209999084472656,60.36000061035156,301000.0,-0.003292193628632978,-1.3673463032596087,-0.9499895096225371,64.40177718675957,57.08059902837363,-0.005067504125015887,-0.8469090960386865,-2.62126013732788,-4.024545143444861,21.038492138063475,0.5800018310546875,0.5248478961859959,0.6749992370605469,-1.4576497278053608,2.8076482019264546,-0.391325245372407,1.7413237194935007,-0.9199222891564958,15.044240318948853,-45.49068649908742,1.0663244824329527,2,0.345001220703125,-0.7399978637695312,-3.1774988174438477,-3.0699996948242188,-1.8499984741210938,0,-0.008092450370661863,1.8421020930582743,60.75,1.1791090664783985,60.79999923706055,-2.31575248955991,61.08000183105469,-0.008092450370661863
8336,2006-02-28,60.0,60.290000915527344,59.81000137329102,60.099998474121094,554700.0,-0.009083389661281971,-1.0000158947134479,-0.5263115626317586,62.55379980997667,58.334655762033876,0.7368606450600836,-0.33702965278566666,-2.0137058588258014,-3.3761751649197365,19.35972532911824,0.7399978637695241,0.643010554894822,0.13950004577636577,-1.9851970520630005,2.264197143615732,-0.9228485031433209,1.2018485946960524,2.470001220703132,10.674087472353785,-51.78263681635681,1.0623485489196847,2,1.114999771118164,-0.18999862670898438,-2.5874996185302734,-2.520000457763672,-1.3100013732910227,1,-0.0021666844685871434,-1.3673463032596087,60.54999923706055,1.8421020930582743,60.75,1.1791090664783985,60.79999923706055,-0.0021666844685871434
8337,2006-03-01,60.599998474121094,60.61999893188477,59.849998474121094,59.95000076293945,406900.0,0.009999974568684955,1.231889826900831,-6.5000762951094835,61.73019461669003,60.433656038692426,0.20199923402739728,-0.9162736866307597,-2.5344507287077604,-3.852078919485919,17.892347165046107,0.770000457763679,0.6677686949751873,0.6964986801147433,-1.4525996791971707,2.845597039426657,-0.37805049954121017,1.7710478597706967,1.8168027496337942,56.42845659821069,-5.945047949759072,1.0745491796559563,3,0.5400028228759837,-0.6499977111816406,-3.1574974060058594,-3.1199989318847656,-1.8499984741210938,2,-0.007755732967659634,-1.0000158947134479,60.0,-1.3673463032596087,60.54999923706055,1.8421020930582743,60.75,-0.007755732967659634
8338,2006-03-02,60.5099983215332,60.56999969482422,60.20000076293945,60.4000015258789,270500.0,-0.0014851510701988646,2.217388419882905,0.16922643535827095,68.34414267463542,62.027449070823046,0.4156617837496981,-0.8476822934499779,-2.3452659174361656,-3.6468278855167426,16.38289415284181,0.3999977111816406,0.7916868027482025,0.5924985885620089,-1.5691665231888479,2.7541637003128656,-0.48833396731341594,1.6733311444374337,1.8546669052124045,56.910342175370445,-7.246105442395503,1.0808325558754281,3,0.6300029754638743,-0.55999755859375,-1.8924970626831055,-2.424997329711914,-2.629997253417976,3,-0.025615588829209446,1.231889826900831,60.599998474121094,-1.0000158947134479,60.0,-1.3673463032596087,60.54999923706055,-0.025615588829209446
8339,2006-03-03,60.5,60.7599983215332,60.18999862670898,60.36999893188477,317600.0,-0.00016523420609060313,-1.326521397264288,1.1818623200969633,63.018879875165766,62.67116476535878,0.35655363739538615,-0.7492993090180775,-2.222548474515605,-3.5231811586896953,16.18248552167695,0.5699996948242259,0.8365562516698333,0.502000236511229,-1.6180655901856227,2.6220660632080808,-0.5580326768371933,1.5620331498596514,1.8135719496765148,70.40805602158008,8.239319814520968,1.060032913348424,3,0.6400012969970774,-0.5499992370605469,-1.8824987411499023,-2.414999008178711,-2.220001220703118,4,-0.03338843731840779,2.217388419882905,60.5099983215332,1.231889826900831,60.599998474121094,-1.0000158947134479,60.0,-0.03338843731840779
8340,2006-03-06,59.349998474121094,60.63000106811523,59.0,60.63000106811523,468900.0,-0.019008289683948854,1.54687150754744,-9.846092901787507,50.63490496861352,61.82667816743742,1.2999363277452574,0.49291925684644866,-0.9724789157890399,-2.2629889028425936,16.54561994002354,1.6300010681152273,0.9676045664490687,-0.6905012130737305,-2.7161007100162777,1.3350982838688168,-1.703300961545004,0.32229853539754316,2.9135020640277105,19.88629590374816,-39.36101146969746,1.0127997484712736,3,0.9450016021728516,0.6000022888183594,-0.617497444152832,-1.1499977111816406,-0.8199996948242116,0,-0.011288933212651342,-1.326521397264288,60.5,2.217388419882905,60.5099983215332,1.231889826900831,60.599998474121094,-0.011288933212651342
8341,2006-03-07,60.06000137329102,60.06999969482422,59.29999923706055,59.349998474121094,501600.0,0.011962980917000765,1.109591618111985,-0.5546886408678505,47.81880708842099,60.9991638767255,0.4700563781120337,-0.10761302132766559,-1.5888640340565203,-2.854520025438795,16.890068509627177,0.7700004577636719,0.9151091436538223,-0.053498458862300424,-1.9623840211558132,1.8553871034312124,-1.0079412400090533,0.9009443222844524,2.072959143331829,60.227408192504086,5.171256704907265,0.954442781146756,3,0.044998168945305395,-0.1100006103515696,-1.317500114440925,-1.8500003814697337,-1.6599998474121236,1,-0.02264403228862344,1.54687150754744,59.349998474121094,-1.326521397264288,60.5,2.217388419882905,60.5099983215332,-0.02264403228862344
8342,2006-03-08,59.599998474121094,60.0,59.09000015258789,60.0,376000.0,-0.0076590557551085015,3.5499818802571097,-0.5633801303439068,46.721302248793066,59.12115331288041,0.7800763326674058,0.4835035419053497,-1.044138819579203,-2.2783158404923967,17.34807638554435,0.9700012207031321,0.778896868160821,-0.5810012817382812,-2.2982933148647575,1.136290751388195,-1.439647298301523,0.27764473482496044,2.407643621836847,34.09085490481671,-17.240188354565028,0.8586460165632387,3,0.4200019836425781,0.3500022888183594,-0.8574972152709961,-1.3899974822998047,-0.8799972534179616,2,-0.015268454206542437,1.109591618111985,60.06000137329102,1.54687150754744,59.349998474121094,-1.326521397264288,60.5,-0.015268454206542437
8343,2006-03-09,59.84000015258789,60.27000045776367,59.6500015258789,59.72000122070313,297800.0,0.004026873902874373,-3.7692533415494514,-0.29999618531726846,37.01552121183002,55.80436996454277,0.43536092933876347,0.32639359066901363,-1.2010077123926237,-2.401936033399288,18.053079811622897,0.6700019836425781,0.6566150368729282,-0.38299961090088175,-2.017781228166605,1.2517820063648415,-1.2003904195337398,0.4343911977319763,2.0473362595317326,47.72732691336511,2.4471349430038245,0.81739080863286,3,0.05500030517578125,0.1100006103515625,-1.097498893737793,-1.6299991607666016,-1.7099990844726634,3,-0.01821524314519496,3.5499818802571097,59.599998474121094,1.109591618111985,60.06000137329102,1.54687150754744,59.349998474121094,-0.01821524314519496
8344,2006-03-10,60.22000122070313,60.47000122070313,59.68000030517578,59.84000015258789,231200.0,0.006350285213005735,-1.257143012844637,3.166703754331556,37.25870972112998,52.78847357947282,-0.03098509235826441,0.1070350918645957,-1.485621170553756,-2.673980056399124,18.720435543395304,0.7900009155273509,0.5722261186937061,-0.10149860382079368,-1.447655913058334,1.2446587054167466,-0.7745772584395638,0.5715800507979765,1.5518417349317062,74.84665161071467,33.98754732119458,0.6730786546187703,3,-0.34000205993653054,-0.270000457763679,-1.4774999618530344,-2.010000228881843,-1.0900001525879048,4,-0.038857524163972146,-3.7692533415494514,59.84000015258789,3.5499818802571097,59.599998474121094,1.109591618111985,60.06000137329102,-0.038857524163972146
8345,2006-03-13,60.63000106811523,60.79999923706055,60.22000122070313,60.22000122070313,400500.0,0.0068083666406693055,-1.8292596693308163,1.0789439341464062,45.08672729504473,50.84768774448038,-0.4787935121322988,-0.19398457166982297,-1.7876996524454825,-2.9792489624768805,19.435116052723085,0.5799980163574148,0.4449151404465965,0.23300113677977663,-0.9934808608976979,1.4594831344572512,-0.3802398620589642,0.8462421356185175,1.0309681692942192,90.05858128878795,49.218785939449106,0.6132409988387388,3,-0.7300014495849538,-0.6800003051757741,-1.8874998092651296,-2.420000076293938,0.8799972534179759,0,-0.03875972699024399,-1.257143012844637,60.22000122070313,-3.7692533415494514,59.84000015258789,3.5499818802571097,59.599998474121094,-0.03875972699024399
8346,2006-03-14,60.95000076293945,61.0,60.43999862670898,60.5,250500.0,0.005277910097094107,1.036371454927581,1.0975632449129977,48.80733148688271,49.411814063390686,-0.7262354572174061,-0.4022954470143816,-1.9954463240265525,-3.192072679121324,19.904992973192588,0.5600013732910227,0.30032979179761554,0.46900081634521484,-0.6586224863332362,1.5966241190236659,-0.09481083499400711,1.0328124676844368,0.6045297049736149,97.38223868822337,55.160962971562626,0.5638116513392254,3,-0.9500007629394531,-0.6800003051757812,-2.1374998092651367,-2.739999771118164,0.700000762939446,1,-0.03970470801230985,-1.8292596693308163,60.63000106811523,-1.257143012844637,60.22000122070313,-3.7692533415494514,59.84000015258789,-0.03970470801230985
8347,2006-03-15,60.7599983215332,61.06999969482422,60.41999816894531,60.84000015258789,285100.0,-0.0031173492867579977,1.4074089772390115,-0.17778154537362778,49.62685770489376,47.33211573341939,-0.5712201545788247,-0.18723911246716085,-1.6656821064347156,-2.9009785763337987,19.8372776989408,0.6500015258789062,0.1779700058657312,0.2569984436035142,-0.8745609888058681,1.3885578760128965,-0.3087812726011734,0.8227781598082018,0.692350927663341,78.1688892231978,33.03112906376079,0.5657797162046901,3,-0.7249984741210938,-0.48999786376953125,-1.9474973678588867,-2.549997329711914,1.270000457763679,2,-0.038841291324031024,1.036371454927581,60.95000076293945,-1.8292596693308163,60.63000106811523,-1.257143012844637,60.22000122070313,-0.038841291324031024
8348,2006-03-16,60.45000076293945,61.0,60.41999816894531,60.81000137329102,317700.0,-0.005102000776123883,-1.761875351946377,4.499904634751186,47.33097075786815,45.589014720386324,-0.30243223921734597,0.166749263048807,-1.2508156259442984,-2.483640151016104,19.734429586267645,0.5800018310546875,0.0982730195561885,-0.07549915313720845,-1.1825770568063803,1.0315787505319634,-0.6290381049717979,0.478039798697381,0.9042545162892281,55.395740710247544,6.005815195150923,0.5535389518345867,3,-0.41500091552734375,-0.18000030517578125,-1.6374998092651367,-2.239999771118164,1.4300003051757741,3,-0.028618685201025618,1.4074089772390115,60.7599983215332,1.036371454927581,60.95000076293945,-1.8292596693308163,60.63000106811523,-0.028618685201025618
8349,2006-03-17,59.349998474121094,60.2400016784668,58.83000183105469,60.22000122070313,1082400.0,-0.0181968945398715,2.098888292699286,2.416670198787748,40.79755157587174,44.49597545452612,0.689830306124918,1.1832908403275724,-0.08364410360090346,-1.275216825588231,18.929699916958224,1.6199989318847656,-0.04942331957484214,-1.0840013504028292,-2.263447214794084,0.09544451398842568,-1.6737242825984566,-0.49427841820720175,1.9100865939384377,23.214157989925102,-29.259505019673934,0.5897229321956278,3,0.6000022888183594,0.9650020599365234,-0.5374975204467773,-1.1399974822998047,2.75,4,-0.020555980410645436,-1.761875351946377,60.45000076293945,1.4074089772390115,60.7599983215332,1.036371454927581,60.95000076293945,-0.020555980410645436
8350,2006-03-20,59.43000030517578,60.0,59.02000045776367,59.43000030517578,551100.0,0.0013479668595033356,-1.390243675508704,-0.0,45.28926703716456,44.214915448830965,0.695510516641825,0.9877504897210017,-0.08029999584249481,-1.2560893675151306,17.667735299805987,0.9799995422363281,-0.24054884733878623,-0.8984994888305664,-2.038200381369613,0.2412014037084802,-1.4683499351000933,-0.32864904256103955,1.6842797686634583,26.785671710927417,-29.695796460603873,0.5698504462695243,3,0.5200004577636719,0.8850002288818359,-0.5275001525878906,-1.2199993133544922,3.6800003051757812,0,-0.005047942714454745,2.098888292699286,59.349998474121094,-1.761875351946377,60.45000076293945,1.4074089772390115,60.7599983215332,-0.005047942714454745
8351,2006-03-21,59.5,60.0,59.43000030517578,59.540000915527344,376700.0,0.0011778511604370046,-5.3333192048488955,-100.0,40.03626718856038,43.47213377547178,0.6009133063592031,0.8312026949642899,-0.08505418640238815,-1.2734477944463194,15.905213953284253,0.5699996948242188,-0.3859105286249971,-0.7464998245239229,-1.8763122454894159,0.38331259644157,-1.3114060350066694,-0.18159361404117647,1.4772233792721678,29.9106610672307,-25.47962307695075,0.5649062104827451,3,0.4500007629394531,1.1500015258789062,-0.5,-1.289999008178711,3.479999542236328,1,0.03378148439551598,-1.390243675508704,59.43000030517578,2.098888292699286,59.349998474121094,-1.761875351946377,60.45000076293945,0.03378148439551598
8352,2006-03-22,59.7400016784668,59.83000183105469,59.38999938964844,59.4000015258789,231700.0,0.004033641654904052,-1.4444279613872613,-8.499809269502371,43.209922226109434,44.16040055483616,0.4278528687062888,0.511910187183183,-0.2804995131773893,-1.4675004573478958,14.289909611755231,0.44000244140625,-0.3615011354593065,-0.4394981384277372,-1.5190005835452496,0.6400043066897751,-0.9792493609864934,0.10025308413101897,1.1083884079123223,41.935512224620815,-12.714634821906365,0.5397512225587567,3,0.20999908447265625,0.9099998474121094,-0.7225017547607422,-1.5300006866455078,2.759998321533203,2,0.03197187468611262,-5.3333192048488955,59.5,-1.390243675508704,59.43000030517578,2.098888292699286,59.349998474121094,0.03197187468611262
8353,2006-03-23,59.22000122070313,59.77999877929688,59.16999816894531,59.72999954223633,332900.0,-0.008704393089280726,1.0000125072698274,-1.4999943901535453,39.6440489020737,44.42543824160769,0.950626194956449,0.956512897118138,0.2708740207028981,-0.9017131811595718,13.264516021461858,0.6100006103515696,-0.3806339383292965,-0.8804986953735252,-1.9993415752607078,0.23834418451365735,-1.4399201353171165,-0.3210772554299339,1.5072855703565224,27.659534174010236,-23.964728896284125,0.5594214399435901,3,0.729999542236321,1.4300003051757741,-0.1450014114379954,-1.010000228881843,3.5900001525878906,3,0.04745014354392452,-1.4444279613872613,59.7400016784668,-5.3333192048488955,59.5,-1.390243675508704,59.43000030517578,0.04745014354392452
8354,2006-03-24,59.83000183105469,60.06000137329102,59.099998474121094,59.29999923706055,426200.0,0.010300584224545828,-1.0645132180725763,-1.039224192740098,54.255337856849124,45.44417274847484,0.31233136728567956,0.2888646247662905,-0.2922812531034964,-1.4691002415788503,12.04737619536187,0.960002899169929,-0.34118084719104047,-0.2244981765747056,-1.3059293555265867,0.8569330023771755,-0.7652137660506497,0.3162174129012385,0.783447862404671,77.88467886879602,21.32682632626821,0.5407155894759416,3,0.11999893188476562,0.8199996948242188,-0.7100009918212891,-1.6200008392333984,3.25,4,0.03426373348356626,1.0000125072698274,59.22000122070313,-1.4444279613872613,59.7400016784668,-5.3333192048488955,59.5,0.03426373348356626
8355,2006-03-27,60.06000137329102,60.11000061035156,59.68999862670898,59.70000076293945,317700.0,0.003844217536308925,-1.210508352071911,0.6792431101866447,50.0,45.57669147215454,-0.007851192006008034,0.021369068821897486,-0.4714746695584182,-1.6619014056968027,11.101466399965657,0.42000198364258523,-0.25122153668027636,0.030001258850106183,-1.0260688652845502,1.0860713829847626,-0.49803380321722557,0.5580363209174379,0.44644144842405353,95.049590959565,37.34668396487547,0.5280350620673293,3,-0.1100006103515696,0.5900001525878835,-0.6100006103515696,-1.8500003814697337,2.989997863769524,0,0.03396598491816327,-1.0645132180725763,59.83000183105469,1.0000125072698274,59.22000122070313,-1.4444279613872613,59.7400016784668,0.03396598491816327
8356,2006-03-28,59.86999893188477,60.33000183105469,59.79999923706055,60.06999969482422,534000.0,-0.003163543740622443,-2.117660918444053,-0.555556732929228,52.760734760552296,45.92490003389438,0.014351348691739929,0.21200225506307646,-0.2318264350864112,-1.455386731721255,10.478715919726659,0.5300025939941406,-0.19236020213432425,-0.15350112915038494,-1.2119463509976711,0.9049440926969012,-0.6827237400740245,0.3757214817732546,0.5358574303906778,62.60149237993098,1.832844300925288,0.5292226109236428,3,0.04500198364257102,0.7800025939941335,-0.17499923706055398,-1.4699993133544993,3.5,1,0.054117283051115406,-1.210508352071911,60.06000137329102,-1.0645132180725763,59.83000183105469,1.0000125072698274,59.22000122070313,0.054117283051115406
8357,2006-03-29,60.13000106811523,60.36999893188477,59.68000030517578,60.04999923706055,824700.0,0.004342778367613764,1.464291553133478,-0.40000762936540624,52.95315935453291,46.549587655746016,-0.3848890228067319,-0.08961067298550773,-0.4349140761084769,-1.6938439526747189,9.59869517048666,0.6899986267089915,-0.20979379357964234,0.13000087738036115,-0.8948895693945715,1.1548913241552938,-0.3824443460071052,0.6424461007678275,-1.2999992370605398,81.1025372233209,17.912422642029,0.5124452233874652,3,-0.5300006866455007,0.07999992370606179,-0.09000015258788352,-1.3850002288818288,3.329998016357429,2,0.047397279619081134,-2.117660918444053,59.86999893188477,-1.210508352071911,60.06000137329102,-1.0645132180725763,59.83000183105469,0.047397279619081134
8358,2006-03-30,58.959999084472656,60.1500015258789,58.91999816894531,60.0,636700.0,-0.01945787398734944,-1.1964291796377282,-12.999713904254445,38.94737335232188,46.344012297573805,0.616344448358376,1.0101038658830248,0.7779684596101362,-0.5099995255151271,8.99244516984561,1.2300033569335866,-0.31185879908952074,-0.9625011444091811,-2.057060066229191,0.1320577774108287,-1.509780605319186,-0.4152216834991762,-0.09919731140136889,2.7586823779494694,-56.521507516951026,0.5472794609100059,3,0.6849994659423828,1.0600013732910156,1.1025018692016602,-0.2149982452392578,4.4099998474121165,3,0.06004072202334232,1.464291553133478,60.13000106811523,-2.117660918444053,59.86999893188477,-1.210508352071911,60.06000137329102,0.06004072202334232
8359,2006-03-31,58.47999954223633,58.95000076293945,58.47999954223633,58.599998474121094,927500.0,-0.008141104981169156,-6.833423403376037,0.11538348677695044,31.369175987422764,44.797335514269164,1.0727696989412152,1.4029401789245028,1.281325484228752,-0.0202452282843808,8.348251720506973,0.4799995422363281,-0.43092733059830834,-1.3415006637573228,-2.5755836185062506,-0.10741770900839498,-1.9585421411317867,-0.7244591863828589,1.8899993896484446,0.0,-53.09895341935197,0.6170414773744645,3,0.9449996948242188,1.2950000762939453,1.5825014114379883,0.2650012969970703,4.819999694824219,4,0.07404243955110523,-1.1964291796377282,58.959999084472656,1.464291553133478,60.13000106811523,-2.117660918444053,59.86999893188477,0.07404243955110523
8360,2006-04-03,58.68000030517578,59.38000106811523,58.5,58.54999923706055,402100.0,0.0034199857131498312,-6.652198430995244,-1.0833518771656547,29.911546488224673,43.6723665475652,0.8439429944731671,1.2123278816923317,1.142304824515307,-0.20811151381266058,8.857867320689907,0.9000015258788991,-0.5191428352975294,-1.1079999923706083,-2.4292694596313,0.2132694748900832,-1.768634726000954,-0.44736525874026256,1.652198638916019,10.582054366517808,-35.39042579326198,0.6606347336303456,4,0.7449989318847656,1.0949993133544922,1.5550003051757812,0.06500053405761719,4.060001373291016,0,0.07498298403196846,-6.833423403376037,58.47999954223633,-1.1964291796377282,58.959999084472656,1.464291553133478,60.13000106811523,0.07498298403196846
8361,2006-04-04,58.70000076293945,58.95000076293945,58.5099983215332,58.7400016784668,366500.0,0.00034083942841944825,-1.0952207952625748,-0.30769682208985005,31.204439519070576,42.33842402456088,0.7806191669248861,1.143861875309014,1.1863860261328085,-0.21126721871654297,9.395023181150899,0.44000244140625,-0.4742315794984293,-1.0199995040893555,-2.419969811548114,0.37997080336940314,-1.7199846578187348,-0.32001435035997616,1.5951541931152349,11.640279986759522,-29.009579297256977,0.6999851537293782,4,0.7249984741210938,1.0749988555908203,1.6525001525878906,0.04500007629394531,3.549999237060547,1,0.0741055948480922,-6.652198430995244,58.68000030517578,-6.833423403376037,58.47999954223633,-1.1964291796377282,58.959999084472656,0.0741055948480922
8362,2006-04-05,58.68999862670898,58.95000076293945,58.2400016784668,58.70000076293945,240300.0,-0.00017039414140507247,1.7842984726315316,0.2500476826246293,33.011613435352714,41.60148675048077,0.6995837400303699,1.140676650274905,1.2046136859431655,-0.18446712498941764,10.298548276310703,0.7099990844726562,-0.4749487033900692,-0.984501647949223,-2.458108255171652,0.48910495927320596,-1.721304951560441,-0.24769834433800497,1.5688532210693467,23.560051528375272,-14.595642350205285,0.7368033036112149,4,0.615001678466804,0.9650020599365305,1.7725019454956126,0.05500221252442117,2.4500007629394602,2,0.07974101916311849,-1.0952207952625748,58.70000076293945,-6.652198430995244,58.68000030517578,-6.833423403376037,58.47999954223633,0.07974101916311849
8363,2006-04-06,58.75,59.20000076293945,58.59000015258789,59.0,315000.0,0.0010223440909014059,-1.1403541647147006,24.99466056443686,42.753667256376204,40.32352335042822,0.6324057049615845,1.0485899863782322,1.1246905947070616,-0.23625243035182564,10.82954045483509,0.6100006103515625,-0.44807212716188616,-0.8700002670288072,-2.397475554977916,0.6574750209203017,-1.6337379110033652,-0.10626262305424916,1.4280978410058651,44.736718823199006,4.497239898001183,0.7637376439745556,4,0.5550003051757812,0.9050006866455078,1.7950010299682617,-0.0049991607666015625,1.7599983215332031,3,0.08017019718251328,1.7842984726315316,58.68999862670898,-1.0952207952625748,58.70000076293945,-6.652198430995244,58.68000030517578,0.08017019718251328
8364,2006-04-07,57.88000106811523,59.13999938964844,57.83000183105469,58.70000076293945,275800.0,-0.014808492457613176,-1.8478264475146369,3.2799987792969034,34.27996406610157,38.57685269110618,1.3373440682849065,1.8280168147403089,1.9307201349212804,0.6374660351395107,11.465163059916744,1.30999755859375,-0.4849688928623266,-1.6229991912841868,-3.3073809844688853,0.0613826019005117,-2.465190087876536,-0.7808082946918375,2.2205729263890746,3.2257588174920437,-37.11623737198555,0.842190896592348,4,1.2199993133544993,1.5699996948242259,2.6649999618530344,0.8649997711181712,2.2599983215332102,4,0.09485137806595278,-1.1403541647147006,58.75,1.7842984726315316,58.68999862670898,-1.0952207952625748,58.70000076293945,0.09485137806595278
8365,2006-04-10,58.27999877929688,58.4000015258789,57.77999877929688,57.95000076293945,356600.0,0.0069108103628214845,1.175434839348699,-0.40243675508704546,38.40305175214675,36.98155457906111,0.7356627433372083,1.310105670673991,1.4907143799661,0.24546762697311664,11.813344869989537,0.620002746582017,-0.4458428037557738,-1.1055013656616168,-2.786722781266647,0.5757200499434134,-1.9461120734641284,-0.26489065785910526,1.6843408854004451,35.211218417977584,-6.183817447095883,0.8406107078025149,4,0.7950000762939453,1.1450004577636648,2.2650022506713796,0.46500205993651633,0.8500022888183452,0,0.08613590533476367,-1.8478264475146369,57.88000106811523,-1.1403541647147006,58.75,1.7842984726315316,58.68999862670898,0.08613590533476367
8366,2006-04-11,58.52999877929688,58.59000015258789,58.099998474121094,58.45000076293945,693600.0,0.004289636328695501,3.899998092658643,0.24241968858013122,38.51991420925509,35.377860674030245,0.30798197430721785,0.9164987164366991,1.2095564127565979,0.0030858375045497155,11.871982149781468,0.4900016784667969,-0.560901786213897,-0.7345012664794837,-2.2848696982311765,0.8158671652722091,-1.50968548235533,0.040682949396362744,1.2595936145684092,52.81682762696638,11.015511795855929,0.7751842158758475,4,0.4350013732910085,0.8950004577636648,1.5925016403198171,0.21500205993651633,0.620002746582017,1,0.07192897637064477,1.175434839348699,58.27999877929688,-1.8478264475146369,57.88000106811523,-1.1403541647147006,58.75,0.07192897637064477
8367,2006-04-12,58.4000015258789,58.81000137329102,58.16999816894531,58.47000122070313,389300.0,-0.002221036325460557,-1.4150772286919613,-0.8750178818369222,41.598372189008586,35.67241610032877,0.1863705175345416,0.9071348591037491,1.3239735417442162,0.14050171031562542,11.740218348550274,0.6400032043457102,-0.6786998527044119,-0.7464986801147546,-2.171808556424736,0.6788111961952268,-1.4591536182697453,-0.03384374195976392,1.2288233788209197,43.662104259290814,0.06897605351763048,0.7126549381549919,4,0.17999839782715554,1.0249977111816477,1.6274986267089915,0.3449993133544993,0.9099998474121236,2,0.06592462968370039,3.899998092658643,58.52999877929688,1.175434839348699,58.27999877929688,-1.8478264475146369,57.88000106811523,0.06592462968370039
8368,2006-04-13,58.72000122070313,58.9000015258789,58.34000015258789,58.4000015258789,490300.0,0.005479446686014633,-1.5454466638923245,-4.571444141688648,37.908500534389795,36.39900771665844,-0.19137851843064624,0.475248825257232,0.9759944060156727,-0.17429469907921202,11.551341662452003,0.5600013732910085,-0.8041430628578468,-0.339999008178701,-1.6363750840834825,0.9563770677260806,-0.9881870461310953,0.30818902977369333,0.7609175939644501,69.11779555475808,28.628736335316148,0.6481880379523923,4,-0.14000129699707742,0.7049980163574148,1.2649993896484304,0.024999618530266332,0.539997100830071,3,0.04121250202038618,-1.4150772286919613,58.4000015258789,3.899998092658643,58.52999877929688,1.175434839348699,58.27999877929688,0.04121250202038618
8369,2006-04-17,58.13000106811523,59.599998474121094,58.099998474121094,59.599998474121094,340500.0,-0.010047686313396809,1.0408199278060781,-4.593746274705967,30.50506545089688,36.46495426806646,0.38415084211668926,1.0215383133160927,1.5737812081098141,0.41433729968834854,11.506087491611073,1.5,-0.9799185282201393,-0.8689992904663129,-2.221516374051312,0.48351779311868626,-1.5452578322588124,-0.1927407486738133,-0.35000228881834516,19.230898214636834,-13.763563489907657,0.6762585417925001,4,0.5599975585937571,1.2949981689453196,1.7924995422363352,0.6149997711181712,0.8699989318847727,0,0.040942666603930755,-1.5454466638923245,58.72000122070313,-1.4150772286919613,58.4000015258789,3.899998092658643,58.52999877929688,0.040942666603930755
8370,2006-04-18,59.13000106811523,59.25,57.97000122070313,58.22999954223633,318400.0,0.0172028209465922,1.2456130957957874,-0.6122470163565087,43.576409814894475,37.83961763426911,-0.6093872832748133,-0.0022021558799067975,0.6059212583821747,-0.5901714178960162,11.518435298134621,1.279998779296868,-0.957562627255399,0.1460006713867088,-1.1929767032439926,1.4849780460174102,-0.5234880159286419,0.8154893587020595,-1.3136022949218642,71.1657547262535,40.18486072724601,0.6694886873153516,4,-0.4400024414062429,0.2949981689453196,0.7849988937378001,-0.38500022888182883,-0.49000167846678977,1,0.017080979253995432,1.0408199278060781,58.13000106811523,-1.5454466638923245,58.72000122070313,-1.4150772286919613,58.4000015258789,0.017080979253995432
8371,2006-04-19,61.5099983215332,61.93999862670898,59.34000015258789,59.52999877929688,1024900.0,0.04025024878109362,-1.2033915290976067,2.1999957614546783,58.756330802141996,40.70014178613459,-2.848409124785867,-2.3440764835152166,-1.7168412534465745,-2.9613625893377815,12.290391467082639,2.80999755859375,-0.7797640465510796,2.4254980087280273,0.6826333245863978,4.168362692869657,1.554065666657209,3.2969303507988457,-3.657927554321283,89.16875097889823,61.86232645203276,0.8714323420708164,4,-1.6499996185302734,-1.6499996185302734,-1.5849981307983398,-2.7649974822998047,-2.1499977111816406,2,-0.038692851867381584,1.2456130957957874,59.13000106811523,1.0408199278060781,58.13000106811523,-1.5454466638923245,58.72000122070313,-0.038692851867381584
8372,2006-04-20,61.6500015258789,61.88999938964844,61.04999923706055,61.04999923706055,479600.0,0.0022761048311830123,-1.7999898275127633,0.30303152905817166,69.63505869066168,43.68696305661076,-2.821043141855938,-2.4597638688387065,-1.7855195871574026,-3.095488341314166,13.059579505586077,0.8400001525878906,-0.591350860881164,2.470001220703118,0.3977178793581402,4.542284562048096,1.4338595500306255,3.5061428913756103,-3.680000305175767,92.69528235984819,59.710856758811374,1.0361416706724889,4,-1.7900028228759695,-1.7900028228759695,-1.5150012969970632,-2.9050006866455007,-2.150001525878899,3,-0.04055149940183811,-1.2033915290976067,61.5099983215332,1.2456130957957874,59.13000106811523,1.0408199278060781,58.13000106811523,-0.04055149940183811
8373,2006-04-21,62.02999877929688,62.849998474121094,61.52999877929688,62.25,566500.0,0.0061637833578718215,-1.163931760762452,-0.3666673024471115,76.29630550599555,48.3554454388212,-3.002598796860539,-2.7599534906832517,-2.1124842451564874,-3.469414493293577,13.848592047650044,1.3199996948242116,-0.39249845757560564,2.709498596191416,0.27620805444352214,5.14278913793931,1.4928533253174692,3.9261438670653632,-3.9011976623535176,83.19671810778414,44.13812023313919,1.2166452708739472,4,-1.7150001525878977,-1.7150001525878977,-1.8774986267089915,-3.2849979400634837,-3.149997711181655,4,-0.04384970916545761,-1.7999898275127633,61.6500015258789,-1.2033915290976067,61.5099983215332,1.2456130957957874,59.13000106811523,-0.04384970916545761
8374,2006-04-24,61.88000106811523,61.9900016784668,61.56000137329102,61.95000076293945,497400.0,-0.002418147898331391,4.733279080412905,0.31817866555698526,73.88062718242142,52.29739826440727,-2.4870737934833826,-2.580820416337623,-1.8859250670061556,-3.302500263767307,15.070861668116745,0.4699974060058594,-0.1981639283803318,2.457000923156734,-0.22650097568497074,5.140502821998439,1.115249973735878,3.79875187257759,-3.4679281097412016,80.12299278802917,35.914774554076075,1.3417509494208524,4,-1.470001220703118,-1.565002441406243,-1.7275009155273366,-3.135000228881829,-2.4900016784667898,0,-0.04234005658303108,-1.163931760762452,62.02999877929688,-1.7999898275127633,61.6500015258789,-1.2033915290976067,61.5099983215332,-0.04234005658303108
8375,2006-04-25,62.099998474121094,62.290000915527344,61.22999954223633,61.88999938964844,729700.0,0.0035552262800335743,2.5932008327622103,-2.9999999999996954,74.63769998855548,56.31048557321843,-2.35597572824598,-2.7828272081356005,-2.05327304229084,-3.5125927676512347,16.269087264269405,1.0600013732910156,-0.058295876925328116,2.574998474121095,-0.35427615051444405,5.504273098756634,1.1103611618033256,4.039635786438865,-3.4216499848022437,78.63246841461759,29.052772224902455,1.464637312317771,4,-1.6899986267089844,-1.7849998474121094,-1.9674978256225586,-3.3549976348876953,-2.979999542236321,1,-0.04991946135736147,4.733279080412905,61.88000106811523,-1.163931760762452,62.02999877929688,-1.7999898275127633,61.6500015258789,-0.04991946135736147
8376,2006-04-26,63.11000061035156,63.11000061035156,62.27000045776367,62.29999923706055,483100.0,0.016264124976611116,1.0740709344108657,3.85716621253406,77.97473122043874,60.352303243377335,-2.959171276740321,-3.7288299264759814,-3.0026396548815484,-4.4995311029799865,18.030634043468297,1.0100021362304688,0.2541029208765835,3.4230005264282255,0.08371565986016094,6.76228539299629,1.7533580931441932,5.092642959712258,-4.181353121944575,100.0,45.182143635768554,1.669642433284032,4,-2.5699996948242188,-2.6650009155273438,-2.9774999618530273,-3.7350006103515554,-4.8600006103515625,2,-0.07082873043056093,2.5932008327622103,62.099998474121094,4.733279080412905,61.88000106811523,-1.163931760762452,62.02999877929688,-0.07082873043056093
8377,2006-04-27,62.97999954223633,63.540000915527344,62.41999816894531,63.09000015258789,804800.0,-0.0020599123254312346,1.2178225300831678,-0.13580299241300386,76.53704496992957,64.64436373621508,-2.3592791533788073,-3.556721515822389,-2.8461133063100306,-4.357047295410155,19.817702005449778,1.1200027465820312,0.5444647824432636,3.1504995346069364,-0.4973659476993717,6.798365016913245,1.3265667934537788,4.974432275760094,-3.7168438040737755,75.75753071985442,18.852158943925176,1.823932741153155,4,-2.2249984741210938,-2.3199996948242188,-2.6799983978271484,-3.4099998474121094,-5.619998931884766,3,-0.057478548081872916,1.0740709344108657,63.11000061035156,2.5932008327622103,62.099998474121094,4.733279080412905,61.88000106811523,-0.057478548081872916
8378,2006-04-28,62.5,63.33000183105469,62.38000106811523,62.9900016784668,482900.0,-0.007621459919421314,-1.6027434483839471,4.4545359966708284,80.4749656400015,70.19657486833782,-1.4379106268688844,-2.9491187971389294,-2.334303101499799,-3.86339737882075,20.76077139586899,0.9500007629394602,0.8336648322669475,2.493499946594241,-1.316648282889794,6.303648176078276,0.58842583185222,4.398574061336262,-2.809159744100967,54.978342110434596,-8.357043639276846,1.9050741147420192,4,-1.7449989318847656,-1.8400001525878906,-2.1999988555908203,-2.8400001525878906,-5.509998321533203,4,-0.04800000000000004,1.2178225300831678,62.97999954223633,1.0740709344108657,63.11000061035156,2.5932008327622103,62.099998474121094,-0.04800000000000004
8379,2006-05-01,62.81000137329102,62.9900016784668,62.43000030517578,62.61000061035156,418400.0,0.0049600219726564365,1.0,-0.4081634241851123,80.2403617700817,74.27034730780306,-1.133433028323985,-3.0757921201856036,-2.6462764589580345,-4.143117345101949,21.291734720336944,0.5600013732910156,1.1472503642520948,2.587001228332525,-1.3479651078490562,6.521967564514107,0.619518060241731,4.5544843964233195,-2.7342450514291556,68.39830700202985,1.4432165765076235,1.9674831680907916,5,-1.3700008392334055,-2.1500015258789134,-2.510000228881843,-3.0700016021728587,-6.409999847412124,0,-0.06256965800428982,-1.6027434483839471,62.5,1.2178225300831678,62.97999954223633,1.0740709344108657,63.11000061035156,-0.06256965800428982
8380,2006-05-02,63.08000183105469,63.18000030517578,62.4900016784668,62.77000045776367,556000.0,0.004298685748452824,1.7058858728579656,1.5500009536706234,80.29298521867186,76.66330890963972,-0.8763607624184502,-3.1613373900323722,-2.926757801293789,-4.380160588286749,22.535611104225605,0.6899986267089844,1.495632437288016,2.6370016098022475,-1.4246915755082483,6.6986947951127505,0.606155017146996,4.667848202457499,-2.657821049826275,63.77961270323769,-4.758820412462953,2.030846592655251,5,-0.7850017547607422,-2.420001983642578,-2.780000686645508,-3.270000457763672,-6.850002288818359,1,-0.058497183485965554,1.0,62.81000137329102,-1.6027434483839471,62.5,1.2178225300831678,62.97999954223633,-0.058497183485965554
8381,2006-05-03,63.04999923706055,63.11000061035156,62.72999954223633,62.75,503800.0,-0.0004756276652384539,-1.2352993975024964,0.9677351873500277,81.37650342061468,77.9679138796345,-0.6760277404263846,-2.939441044736,-2.8949056001399285,-4.301712207027364,23.84670811353021,0.3800010681152344,1.9792504774756878,2.3894990921020494,-1.7444347345674203,6.523432918771519,0.322532178767311,4.456466005436788,-2.3160364424022433,57.75847043773683,-13.35135538889682,2.0669669133347366,5,-0.6649990081787109,-2.3899993896484375,-2.749998092651367,-3.2399978637695312,-7.409999847412109,2,-0.06233148854450321,1.7058858728579656,63.08000183105469,1.0,62.81000137329102,-1.6027434483839471,62.5,-0.06233148854450321
8382,2006-05-04,63.36999893188477,63.93999862670898,63.04999923706055,63.04999923706055,498500.0,0.0050753322552956615,-4.562501490117496,1.066668362092009,81.37650342061468,78.53238031459217,-0.8117523107570435,-3.0470749019034074,-3.207364931939516,-4.565644312456051,25.10550820626306,0.8899993896484304,2.3649725064003206,2.475498771667489,-1.7181826783662828,6.669180221701254,0.37865804665060665,4.572339496684371,-2.3554323251395672,63.46150084119188,-7.57395003278333,2.0968407250168832,5,-0.7849998474121165,-2.510000228881843,-3.0874977111816477,-3.559997558593757,-8.279998779296882,3,-0.08079531352664471,-1.2352993975024964,63.04999923706055,1.7058858728579656,63.08000183105469,1.0,62.81000137329102,-0.08079531352664471
8383,2006-05-05,63.459999084472656,63.79999923706055,63.2599983215332,63.79999923706055,437100.0,0.0014202328247570062,2.176474548126872,-1.062501490117517,88.5672802753647,80.16423065825255,-0.7572029918976284,-2.9156060755247495,-3.27959674438263,-4.601039122179458,26.81872475534629,0.5400009155273438,2.4693483209853397,2.3299989700317383,-1.885555653404822,6.545553593468291,0.2222216583134582,4.437776281750018,-2.0943806353317953,68.2119155106777,-8.989130859293965,2.107777311718278,5,-0.875,-2.6000003814697266,-3.5549983978271484,-3.6499977111816406,-8.049999237060547,4,-0.09612351973092981,-4.562501490117496,63.36999893188477,-1.2352993975024964,63.04999923706055,1.7058858728579656,63.08000183105469,-0.09612351973092981
8384,2006-05-08,63.36999893188477,63.65999984741211,63.22999954223633,63.52000045776367,604500.0,-0.001418218624114398,1.0,0.44118076047075744,85.33331553141271,81.35263238523667,-0.4845783074543064,-2.5225531930682834,-3.170895845144152,-4.456083258714507,27.787163630600087,0.43000030517578125,2.4910909760942275,1.9654989242553782,-2.07012861564764,6.001126464158396,-0.052314845696130874,3.9833126942068873,-1.695454861435735,60.689593483957985,-16.561269352568168,2.0178137699515077,5,-0.2649993896484446,-2.510000228881843,-3.5374994277954173,-3.559997558593757,-7.469997406005874,0,-0.10067851287603324,2.176474548126872,63.459999084472656,-4.562501490117496,63.36999893188477,-1.2352993975024964,63.04999923706055,-0.10067851287603324
8385,2006-05-09,63.29999923706055,63.4000015258789,63.11999893188477,63.36999893188477,215300.0,-0.0011046188417876968,3.3075704225354636,0.46665988505169453,74.25473890533749,80.93929990578098,-0.2530706768638922,-2.16835737038879,-3.076175628538543,-4.326506133531851,28.68816673640665,0.2800025939941264,2.43606888621661,1.6444992065429673,-2.1924476325065,5.481446045592442,-0.27397421298176994,3.5629726260677046,-1.353600619860316,47.10744843849533,-27.452962966060163,1.9184734195247364,5,-0.1399993896484446,-2.440000534057617,-3.6999998092651367,-3.4899978637695312,-4.55999755859375,1,-0.10900470449203215,1.0,63.36999893188477,2.176474548126872,63.459999084472656,-4.562501490117496,63.36999893188477,-0.10900470449203215
8386,2006-05-10,62.7400016784668,63.18000030517578,62.2599983215332,63.099998474121094,190600.0,-0.008846722991204814,2.5384660528921983,5.142833787465418,63.26035282728687,79.4641118899318,0.27817631600322557,-1.3457843277777641,-2.479724253104081,-3.711339057328999,29.44643192081624,1.0400009155273438,2.4050732306996068,0.8740015029907227,-2.693437339460928,4.441440345442373,-0.9097179182351027,2.657720924216548,-0.5543710601255185,28.57162319880485,-41.889859854391425,1.7837194212258243,5,0.3599967956542969,-1.8800029754638672,-3.1400022506713867,-2.9300003051757812,-4.480003356933594,2,-0.1037615868994276,3.3075704225354636,63.29999923706055,1.0,63.36999893188477,2.176474548126872,63.459999084472656,-0.1037615868994276
8387,2006-05-11,62.25,62.83000183105469,62.0,62.61000061035156,308200.0,-0.007810036107075424,1.0749966621526255,1.0000105964756123,52.606648780381875,76.36763223886294,0.7305645146660638,-0.5824227153277093,-1.977553724845194,-3.161750932043276,30.461012670415705,0.8300018310546875,2.3368399168687617,0.19149990081787394,-2.9822287485186507,3.3652285501543986,-1.3953644238503884,1.7783642254861363,1.6899986267089773,13.88889477576988,-52.69125693563761,1.5868643246682625,5,0.7199993133544922,-1.3900012969970703,-2.65000057220459,-2.4399986267089844,-5.25,3,-0.10618474876066764,2.5384660528921983,62.7400016784668,3.3075704225354636,63.29999923706055,1.0,63.36999893188477,-0.10618474876066764
8388,2006-05-12,61.13999938964844,62.040000915527344,60.97000122070313,61.88999938964844,334500.0,-0.017831335106049173,1.0380887332335325,2.083329801212224,42.85713233675068,72.21394007960394,1.8186073303465875,0.7569849253170702,-0.8651302556339147,-1.988433215115407,31.203506267414006,1.279998779296868,2.096392972710703,-1.0395006179809556,-3.839871967345175,1.7608707313832639,-2.439686292663062,0.3606850567011506,2.761199264526361,6.319637759565926,-56.12890146345572,1.4001856746821089,5,1.3150005340576172,-0.2800006866455078,-1.659998893737793,-1.3299980163574219,-4.20000076293946,4,-0.09895321062245332,1.0749966621526255,62.25,2.5384660528921983,62.7400016784668,3.3075704225354636,63.29999923706055,-0.09895321062245332
8389,2006-05-15,60.5099983215332,61.27999877929688,60.33000183105469,61.02999877929688,707000.0,-0.010304237396212668,-1.1591000715261233,0.6933339436849053,35.778193746771336,67.26785213828165,2.333427711239352,1.6595158306216717,-0.23965471691127505,-1.292387474843757,32.851149044950525,0.9499969482421946,1.8465588732303573,-1.788501548767087,-4.005918415804359,0.42891531827019236,-2.897209982285723,-0.6797931152484509,3.273952435302732,5.863078448573664,-52.285381553158544,1.1087084335186395,5,1.6250019073486328,0.35000038146972656,-1.0299978256225586,-0.55999755859375,-2.9299964904785156,0,-0.08428356661028358,1.0380887332335325,61.13999938964844,1.0749966621526255,62.25,2.5384660528921983,62.7400016784668,-0.08428356661028358
8390,2006-05-16,60.13999938964844,60.59000015258789,59.93000030517578,60.43000030517578,319500.0,-0.006114674304214862,1.1639317607624384,0.5576935773759232,20.00001541290399,60.44824235964713,2.5060700951963994,2.2230372382721555,0.15849961750841146,-0.858623304149404,34.55734310684316,0.6599998474121094,1.5839445642514107,-2.209000396728513,-4.15155369508841,-0.2664470983686087,-3.1802770459084613,-1.2377237475485643,3.436714431640624,6.461510291466347,-44.476563924571856,0.9712766491799519,5,1.7950000762939453,0.7199993133544922,-0.8649988174438477,-0.18999862670898438,-2.8299980163574148,1,-0.0705021268174364,-1.1591000715261233,60.5099983215332,1.0380887332335325,61.13999938964844,1.0749966621526255,62.25,-0.0705021268174364
8391,2006-05-17,59.13000106811523,59.88999938964844,58.90999984741211,59.66999816894531,386600.0,-0.016794119251472006,1.0,1.862053089895055,16.981155532290757,53.29320370538892,3.24252675450888,3.2101774281538766,1.1626085588021695,0.20161159787918592,34.49997618225108,1.2299995422363281,1.2605628723543703,-3.099998855590826,-5.4973218450258585,-0.7026758661557935,-4.298660350308346,-1.9013373608733062,4.15497567188477,5.6122731983591105,-40.44363387740521,1.1986614947175167,5,2.224998474121101,1.8249988555908274,0.11999797821045632,0.8199996948242259,-1.920001983642571,2,-0.00659562629128263,1.1639317607624384,60.13999938964844,-1.1591000715261233,60.5099983215332,1.0380887332335325,61.13999938964844,-0.00659562629128263
8392,2006-05-18,59.1500015258789,59.599998474121094,58.459999084472656,58.5,684900.0,0.0003382455166984766,-2.123271636549857,-1.2037129919396137,18.80822382955627,45.54219743363244,2.8619307979614916,3.155040683405055,1.151659238771913,0.22975964793824488,34.56339616417029,1.1399993896484375,0.8912880382939079,-2.954998397827154,-5.713201099762905,-0.196795695891403,-4.334099748795026,-1.5758970468592821,3.6974775248623075,19.273801354536303,-24.593758994765224,1.3791013509678753,5,1.9099979400634837,1.8049983978271555,0.044998168945319605,0.799999237060554,-1.0300025939941264,3,-0.015046545754632157,1.0,59.13000106811523,1.1639317607624384,60.13999938964844,-1.1591000715261233,60.5099983215332,-0.015046545754632157
8393,2006-05-19,59.31000137329102,59.72999954223633,59.04999923706055,59.29999923706055,364000.0,0.002704984670915289,-1.6666566936436937,0.015387865769932575,16.475103625277058,37.89128499961737,2.29241885854276,2.9310960726900603,0.9950192009779784,0.11629377648744565,33.928452102358655,0.6800003051757812,0.49383891463943996,-2.658998680114742,-5.6877369138147955,0.36973955358531185,-4.173367796964769,-1.144629563264715,3.010980081497955,30.141928397313112,-10.183846456523053,1.5143691168500273,5,1.6199989318847585,1.644998550415032,-0.30750179290772195,0.6399993896484304,-1.8300018310546946,4,-0.03894792311253059,-2.123271636549857,59.1500015258789,1.0,59.13000106811523,1.1639317607624384,60.13999938964844,-0.03894792311253059
8394,2006-05-22,59.2599983215332,59.790000915527344,59.0099983215332,59.0099983215332,406900.0,-0.0008430795919748268,-5.240020751953125,24.99466056443686,11.799994049077029,30.951868904477323,1.8976677659251848,2.9247019869636404,1.035619850068457,0.21604619734441144,33.233307305897725,0.7800025939941406,0.039271590031219716,-2.5780015945434585,-5.840564728471506,0.684561539384589,-4.209283161507479,-0.9467200275794383,2.597665248817819,37.5586307930089,0.19136306156887173,1.6312815669640226,5,1.5600013732910156,1.6950016021728516,-0.25749874114990234,0.69000244140625,-2.1999969482421804,0,-0.039149506590202,-1.6666566936436937,59.31000137329102,-2.123271636549857,59.1500015258789,1.0,59.13000106811523,-0.039149506590202
8395,2006-05-23,59.0,59.7400016784668,58.86999893188477,59.40999984741211,470000.0,-0.004387416957430612,-1.5970154352443162,-1.6399993896484375,11.281074650641742,25.176393551516746,1.6579136414499374,3.0994592030758312,1.269783165815923,0.5276611674845739,33.00103896953106,0.8700027465820241,-0.5085992825368564,-2.682999992370604,-6.179332272613422,0.8133322878722069,-4.4311661324920095,-0.9348338522491986,2.4499438320456193,37.76229372629153,2.851507593849533,1.7481661401214068,5,1.6450004577636719,1.9549999237060547,0.057498931884765625,0.9500007629394531,-0.5999984741211009,1,-0.02406776557534429,-5.240020751953125,59.2599983215332,-1.6666566936436937,59.31000137329102,-2.123271636549857,59.1500015258789,-0.02406776557534429
8396,2006-05-24,58.63999938964844,58.91999816894531,58.0099983215332,58.849998474121094,863800.0,-0.006101705260195933,4.200021798365123,0.5121930795783363,5.12334789963667,19.900471231433944,1.536775881336304,3.2753363218843816,1.588916745069369,0.9369107176133582,32.455247898508645,0.9900016784667969,-1.0330907610478661,-2.819500541687013,-6.498461738737618,0.8594606553635984,-4.658981140212319,-0.9800199431617074,2.4511510726884254,35.39326685482955,3.924837096450851,1.839480598525305,5,1.385000228881836,2.3349990844726562,0.4174995422363281,1.3100013732910156,-0.5799980163574148,2,-0.022680730392234505,-1.5970154352443162,59.0,-5.240020751953125,59.2599983215332,-1.6666566936436937,59.31000137329102,-0.022680730392234505
8397,2006-05-25,59.36000061035156,59.5099983215332,58.72999954223633,58.86000061035156,310200.0,0.012278329266664834,-1.052622596998444,-2.380962761126249,15.254259205379526,16.833485327948267,0.4064605922633149,2.392914497684643,0.8416976644210337,0.28441724567491633,31.361994674574973,0.8699989318847656,-1.4233509413874401,-1.918499374389647,-5.638455437893356,1.8014566891140547,-3.778477406141498,-0.05852134263779618,1.299788552272787,75.84271468892047,46.99703684407902,1.8599780317518515,5,0.28499794006347656,1.6149978637695312,0.4999980926513672,0.5900001525878906,-1.0600013732910156,3,-0.03621970188295409,4.200021798365123,58.63999938964844,-1.5970154352443162,59.0,-5.240020751953125,59.2599983215332,-0.03621970188295409
8398,2006-05-26,59.5,59.7599983215332,59.36000061035156,59.45000076293945,224000.0,0.0023584802595844057,-2.478247889473073,0.09999847412109375,17.47900474240552,14.800242105240951,0.010463032666464755,2.125620542464972,0.6855397234907485,0.1964998468376038,30.161770551992817,0.3999977111816406,-1.7598332601942843,-1.628499984741211,-5.382847561445175,2.1258475919627458,-3.505673773093193,0.24867380361077096,0.7888184448715876,83.70783747698863,56.457507348986155,1.8771737883519792,5,-0.20000076293945312,1.4749984741210938,0.3599987030029297,0.6250000000000071,-2.220001220703118,4,-0.02319329526244085,-1.052622596998444,59.36000061035156,4.200021798365123,58.63999938964844,-1.5970154352443162,59.0,-0.02319329526244085
8399,2006-05-30,58.88000106811523,59.63999938964844,58.58000183105469,59.2400016784668,589800.0,-0.010420150115710514,-1.2083303530982523,-7.200122072175316,16.000014085036184,14.355797513255638,0.41899310520258126,2.5677473214166966,1.3173042950084337,0.8520919061945946,29.11700477327914,1.05999755859375,-2.052314935401789,-2.0519989013671918,-5.846951297997528,1.7429534952631514,-3.949475099682367,-0.15452270305201665,1.089782559488988,49.71444266182995,23.944175603266046,1.8974761983151716,5,0.06999778747559304,2.0949974060058665,1.434997558593757,1.434997558593757,-1.0200004577636648,1,-0.02377719939677503,-2.478247889473073,59.5,-1.052622596998444,59.36000061035156,4.200021798365123,58.63999938964844,-0.02377719939677503
8400,2006-05-31,59.38999938964844,59.5,58.5099983215332,58.9900016784668,1110400.0,0.008661656118912342,2.1935593032628025,-1.1111028694951672,24.030993080909013,15.139112796435445,-0.23309299871878864,1.862626886226053,0.8226613274468377,0.38787949386703247,27.910999151484795,0.9900016784667969,-2.2141698655586737,-1.3575004577636705,-5.070661982884872,2.3556610673575307,-3.2140812203242675,0.49908030479692655,0.3699989318847656,78.85720389229911,51.23368499995624,1.8565807625606001,5,-0.48999977111816406,1.5849990844726562,0.9724998474121094,0.9249992370605469,-2.4399986267089844,2,-0.039232160974959185,-1.2083303530982523,58.88000106811523,-2.478247889473073,59.5,-1.052622596998444,59.36000061035156,-0.039232160974959185
8401,2006-06-01,59.11999893188477,59.6500015258789,58.77000045776367,59.33000183105469,554600.0,-0.004546227656818669,1.0705851729848535,-0.5250102520575464,24.8796043491228,15.813710631942836,0.03949250922580916,1.92162833463302,1.1029396597695396,0.6923416835027112,26.57231861545643,0.8800010681152273,-2.2975886477627085,-1.4310009002685504,-5.045764810476392,2.183763009939291,-3.238382855372471,0.3763810548353703,-1.1100006103515696,48.80004882812557,18.636179371599667,1.8073819551039207,6,-0.2199993133544993,1.854999542236321,1.2425003051757741,1.1949996948242116,-1.829998016357429,3,-0.012178576099695415,2.1935593032628025,59.38999938964844,-1.2083303530982523,58.88000106811523,-2.478247889473073,59.5,-0.012178576099695415
8402,2006-06-02,58.25,59.290000915527344,57.4000015258789,58.86999893188477,1030100.0,-0.014715814404650862,1.5890351186603744,2.9523351074459567,25.87645725945444,16.85830548018477,0.8587022400417794,2.5174537365189877,1.965581754948488,1.5797984963956822,24.98694925920793,1.8899993896484446,-2.29921715569629,-2.044999885559079,-5.542460195742962,1.4524604246248032,-3.7937300406510204,-0.296269730467138,1.4000015258788991,36.01693339949814,2.7197383848604417,1.7487301550919419,6,0.345001220703125,2.420000076293938,2.2425003051757812,2.1949996948242188,-0.4799995422363281,4,-0.0032617789992956947,1.0705851729848535,59.11999893188477,2.1935593032628025,59.38999938964844,-1.2083303530982523,58.88000106811523,-0.0032617789992956947
8403,2006-06-05,57.36000061035156,57.90999984741211,57.27999877929688,57.81999969482422,550700.0,-0.015278959478943088,-1.0322525072294582,0.7419352853952133,24.800002929689455,18.302750911363926,1.6125856543616806,3.0852049623408107,2.854494488917787,2.478265912694802,23.342543822084924,0.9700012207031179,-2.1967367053278366,-2.6299993515014677,-6.027818704785297,0.7678200017823613,-4.328909028143386,-0.9310896748595496,2.2900009155273366,3.3756007738834,-32.01244361471807,1.6989096766419152,6,1.1599979400634766,3.249998092651367,3.3474998474121094,3.299999237060547,0.6300010681152344,0,0.01638770252278121,1.5890351186603744,58.25,1.0705851729848535,59.11999893188477,2.1935593032628025,59.38999938964844,0.01638770252278121
8404,2006-06-06,56.9900016784668,57.81999969482422,56.72000122070313,57.5,430400.0,-0.006450469455155372,-1.095236711219956,1.1086942099414525,24.800002929689455,19.804854053480337,1.8178940547078142,3.1122921521462317,3.1994197891754226,2.858499457064184,21.783002721209684,1.0999984741210866,-2.1375204609692133,-2.6809984207153335,-5.937731239890475,0.575734398459808,-4.309364830302904,-1.0526320111277627,2.5651997375488236,9.21503172838297,-28.599694513793438,1.6283664095875705,6,1.2499980926513672,3.339998245239258,3.717498779296875,3.6699981689453125,0.3899993896484304,1,0.005088561015776483,-1.0322525072294582,57.36000061035156,1.5890351186603744,58.25,1.0705851729848535,59.11999893188477,0.005088561015776483
8405,2006-06-07,56.4000015258789,57.06000137329102,56.38999938964844,56.86000061035156,529600.0,-0.010352695827535396,-1.7916554080903102,0.9019619576193358,26.586616885832058,22.18966171861316,2.2353724545559075,3.3295657071604907,3.7495587857519794,3.4555669485262754,20.40676768181236,0.6700019836425852,-2.100787259178823,-2.9259986877441477,-6.021981300802409,0.16998392531411355,-4.473989994273275,-1.3780073812150206,2.9850878784179713,0.30681379374883194,-39.863625317634934,1.5479913065291302,6,1.6749973297119212,3.764997482299812,4.649998664855964,4.25999832153321,0.9399986267089915,2,0.025886507889592014,-1.095236711219956,56.9900016784668,-1.0322525072294582,57.36000061035156,1.5890351186603744,58.25,0.025886507889592014
8406,2006-06-08,56.22999954223633,56.52999877929688,55.099998474121094,56.4000015258789,866600.0,-0.0030142194865822036,5.6512184952225315,0.36957026520489483,25.585265826370232,23.337551343167682,2.265842533928904,3.1482610725135984,3.8830276085081294,3.6317194668216644,20.61498840517417,1.4300003051757884,-2.0524263759678547,-2.770500564575194,-5.720614652691765,0.17961352354137716,-4.245557608633476,-1.295443520516912,2.915482660888671,26.96898352488747,-15.190209870659054,1.4750570440582853,6,1.1999988555908203,3.289999008178711,5.247500419616699,4.430000305175781,1.0200004577636719,3,0.012804574543208158,-1.7916554080903102,56.4000015258789,-1.095236711219956,56.9900016784668,-1.0322525072294582,57.36000061035156,0.012804574543208158
8407,2006-06-09,55.63999938964844,56.31000137329102,55.56000137329102,56.2599983215332,379200.0,-0.01049262239713733,1.0833187634109103,3.6470099854147153,21.372838759705644,23.770199567312144,2.53974949244666,3.391552532092817,4.420503583898551,4.2260985248184255,21.22048270110957,0.75,-1.992631083338793,-3.030000686645508,-5.927883125584422,-0.1321182477065932,-4.478941906114962,-1.581059467176054,3.100934440576168,19.217105039877822,-23.451683657084466,1.448941219469456,6,1.7350006103515625,3.8799991607666016,5.882500648498535,5.020000457763672,1.7099990844726562,4,0.029654952264177803,5.6512184952225315,56.22999954223633,-1.7916554080903102,56.4000015258789,-1.095236711219956,56.9900016784668,0.029654952264177803
8408,2006-06-12,55.09000015258789,55.83000183105469,54.95000076293945,55.83000183105469,432300.0,-0.009884961234612688,1.3783758705480265,1.1935531505146775,19.826334565151924,24.195346287325002,2.6802626969848546,3.652317644615948,4.948223101456151,4.776524558814003,23.303393665049686,0.8800010681152344,-1.8840114579731022,-3.2774999618530245,-6.347715479726901,-0.20728444397914814,-4.812607720789963,-1.7423922029160863,3.2868401420263638,4.878029329317489,-36.849360544840295,1.5351077589369366,6,2.210000991821289,4.284999847412109,6.632498741149902,5.769998550415039,3.3100013732910085,0,0.04864767285810001,1.0833187634109103,55.63999938964844,5.6512184952225315,56.22999954223633,-1.7916554080903102,56.4000015258789,0.04864767285810001
8409,2006-06-13,55.40999984741211,55.5,54.95000076293945,55.09000015258789,752100.0,0.005808671155162148,1.1999969482421875,-0.432431039193348,24.24676120040965,24.219320522825075,2.0297273898023676,3.089024353492526,4.624676939358878,4.451471841762306,25.968166133386582,0.5499992370605469,-1.871096112680057,-2.702500343322754,-5.8691213496687595,0.4641206630232517,-4.285810846495757,-1.119189840149751,2.5556197034011703,21.800898171115264,-19.584188037799535,1.5833105031730024,6,1.8900012969970703,3.895000457763672,6.312499046325684,5.44999885559082,2.5400009155273438,1,0.04656202559392697,1.3783758705480265,55.09000015258789,1.0833187634109103,55.63999938964844,5.6512184952225315,56.22999954223633,0.04656202559392697
8410,2006-06-14,55.9000015258789,55.9000015258789,55.20000076293945,55.25,749600.0,0.008843199419169112,1.1538434451917574,2.03125670552891,30.704236249087927,24.866501845043423,1.10925809721833,2.387493812165957,4.130301926645892,3.976459727501272,28.1681457467401,0.700000762939446,-1.8874516705155244,-2.0004987716674876,-5.163311946037759,1.1623144027027834,-3.581905358852623,-0.4190921844823521,1.7037437703895222,60.12670605306227,17.240807103633706,1.5814065871851355,6,1.2199993133544993,3.2749996185302805,6.08249759674073,4.9599971771240305,1.559997558593757,2,0.026475840819989216,1.1999969482421875,55.40999984741211,1.3783758705480265,55.09000015258789,1.0833187634109103,55.63999938964844,0.026475840819989216
8411,2006-06-15,58.7400016784668,58.90999984741211,55.97000122070313,55.9900016784668,1445400.0,0.05080501028739892,-1.1075252057064626,4.230759299036397,46.63774888113905,27.1733120252306,-2.0007091887249615,-0.5093361313409304,1.3181945478555832,1.1689141237299623,28.44804924437603,3.0099983215332102,-1.764798396145693,0.8590013504028349,-2.27658638207798,3.9945890828836497,-0.7087925158375725,2.4267952166432423,-3.7900009155273438,95.70711595333738,54.63583308910003,1.5677938662404092,6,-1.8100013732910156,0.3249988555908203,3.2699975967407227,2.119997024536133,-0.94000244140625,3,-0.0238338693543505,1.1538434451917574,55.9000015258789,1.1999969482421875,55.40999984741211,1.3783758705480265,55.09000015258789,-0.0238338693543505
8412,2006-06-16,58.2599983215332,58.7400016784668,57.27000045776367,58.4000015258789,763100.0,-0.008171660592743102,2.585353486013612,-0.05091025612570765,43.51463650449284,29.25271575576431,-1.6976661532372006,-0.1048015395744244,1.8214105342927525,1.650648457817887,28.388120129382422,1.470001220703125,-1.7655424762840681,0.42349815368652344,-2.661106902913481,3.508103210286528,-1.1188043746134753,1.9658006819865221,-3.230797576904294,83.58581625870589,45.92875021102913,1.5423025283000011,6,-1.3299980163574219,0.6300029754638672,3.7200002670288086,2.6000003814697266,-0.9499969482421804,4,-0.017336051332495495,-1.1075252057064626,58.7400016784668,1.1538434451917574,55.9000015258789,1.1999969482421875,55.40999984741211,-0.017336051332495495
8413,2006-06-19,57.0,58.5,56.54999923706055,58.29999923706055,607800.0,-0.021627160278641866,1.2941175150624376,9.285496308002978,40.78430917894636,31.02874978345952,-0.5521708630068431,1.0258603664433963,3.0885244693458986,2.8906981036513244,28.659810659420394,1.9500007629394531,-1.8046167488985674,-0.7210000991821275,-3.7457042116652346,2.3037040133009796,-2.233352155423681,0.7913519570594261,-1.8931832733154295,51.76766946989182,14.989882510517965,1.5123520562415538,6,-0.06999969482421875,1.4950008392333984,4.914999008178711,3.8599987030029297,0.6899986267089773,0,0.006140324107387629,2.585353486013612,58.2599983215332,-1.1075252057064626,58.7400016784668,1.1538434451917574,55.9000015258789,0.006140324107387629
8414,2006-06-20,56.93999862670898,57.25,56.83000183105469,57.099998474121094,424700.0,-0.0010526556717723734,-1.2105548472588918,0.12307687793255571,37.435898439104704,32.234225511600926,-0.5587688533905535,0.9519483620617208,3.183137900415751,2.9135935239986566,29.020356256955953,0.4199981689453125,-1.8082224989934872,-0.6650014877319421,-3.6182973786147556,2.2882944031508714,-2.141649433173349,0.8116464577094646,-1.757118237609859,46.900223535145415,14.807174544494018,1.4766479454414052,6,-0.00999832153319602,1.1750011444091868,4.717500686645515,3.9200000762939524,0.9000015258789134,1,0.02564107717566877,1.2941175150624376,57.0,2.585353486013612,58.2599983215332,-1.1075252057064626,58.7400016784668,0.02564107717566877
8415,2006-06-21,57.58000183105469,57.88999938964844,56.93999862670898,57.1500015258789,309800.0,0.011239958197777344,-1.2352798621333223,-2.6875044703525464,42.391323604856396,34.10156526476605,-1.1329256971247048,0.21092196219844084,2.5730021779993564,2.2500482125943293,29.07922385174998,0.9500007629394602,-1.7185703103850685,0.046001625061038,-2.8334381755077303,2.9254414256298062,-1.3937182752233497,1.4857215253454257,-2.322579052789308,54.761951101786174,23.75849706849107,1.4397199002843841,6,-0.6500015258789062,0.18999862670898438,3.9174976348876953,3.279996871948242,1.339996337890625,2,0.006425823551905685,-1.2105548472588918,56.93999862670898,1.2941175150624376,57.0,2.585353486013612,58.2599983215332,0.006425823551905685
8416,2006-06-22,57.31000137329102,57.63000106811523,57.08000183105469,57.5,237600.0,-0.004689135970434188,1.44443690925279,-0.44185695782542284,45.06303661665495,36.73380947109375,-0.7751292639764031,0.396502325257039,2.8622890112850072,2.4980506063019874,28.45105986482469,0.5499992370605398,-1.6058965426449703,-0.15749893188475994,-2.990446847167746,2.6754489833982262,-1.573972889526253,1.2589750257567331,-1.9795270536427054,34.70325520470476,4.1549406563248255,1.4164739576414926,6,-0.3800010681152415,0.10999870300292258,4.0874977111816335,3.549997329711907,1.3199996948242045,3,0.002617304267794607,-1.2352798621333223,57.58000183105469,-1.2105548472588918,56.93999862670898,1.2941175150624376,57.0,0.002617304267794607
8417,2006-06-23,57.209999084472656,57.84000015258789,56.54999923706055,57.0,350800.0,-0.0017449360743685416,-1.3243246958553851,-1.1052663280262225,49.140885812664955,39.990981831928536,-0.47941811327901007,0.3448540371864226,2.9850041247747185,2.5840319135576664,28.681085904763865,1.2900009155273438,-1.4718818818585788,-0.1500011444091811,-2.8401467137971608,2.5401444249787986,-1.495073929103171,1.1950716402848087,-1.807934254269064,33.84613277880047,-0.13359102085339458,1.3450727846939887,6,-0.279998779296875,0.1600017547607422,3.945000648498535,3.6499996185302734,0.8899993896484375,4,0.010312885195413735,1.44443690925279,57.31000137329102,-1.2352798621333223,57.58000183105469,-1.2105548472588918,56.93999862670898,0.010312885195413735
8418,2006-06-26,58.11999893188477,58.11999893188477,56.97999954223633,57.099998474121094,525500.0,0.015906307673042797,1.2352919177072759,4.857166212534094,56.09490724166058,43.52966472540085,-1.0218738255584938,-0.7102477335585391,2.0984435440959217,1.6573364767635113,29.132013088900155,1.1399993896484446,-1.2805489395313074,0.8289987564087014,-1.6957408961264306,3.3537384089438333,-0.43337106985886464,2.0913685826762674,-2.6477754013370074,100.0,60.28988280851907,1.262369826267566,6,-1.0649986267089915,-0.7499980926513743,2.887500762939446,2.739999771118157,0.24000167846678977,0,-0.013936640975218295,-1.3243246958553851,57.209999084472656,1.44443690925279,57.31000137329102,-1.2352798621333223,57.58000183105469,-0.013936640975218295
8419,2006-06-27,57.47999954223633,58.38000106811523,57.36999893188477,58.099998474121094,492500.0,-0.011011689631971744,-1.4047665541936754,-0.6078418172910384,55.7939738497085,46.31741334769203,-0.0641075193028584,-0.19026573052536122,2.773948996925597,2.2981451966044304,28.890907204174926,1.0100021362304545,-0.9966017620890852,0.25899944305420064,-2.155464459406197,2.673463345514598,-0.9482325081759981,1.4662313942843994,-1.9390204853512785,50.819637958493004,5.872239391978681,1.2072319512301986,6,-0.03999900817871094,-0.10999870300292969,3.46250057220459,3.3799991607666016,1.990001678466804,1,0.0036534287777496566,1.2352919177072759,58.11999893188477,-1.3243246958553851,57.209999084472656,1.44443690925279,57.31000137329102,0.0036534287777496566
8420,2006-06-28,57.06000137329102,57.54999923706055,56.65999984741211,57.5099983215332,301400.0,-0.007306857555499646,2.358495998157425,0.7258027798115914,54.33647437737175,47.17282729171788,0.6009356320606045,0.04872275916461888,3.193066950642141,2.722745821615156,28.78338240909317,0.8899993896484375,-0.6260089767642611,-0.04449882507323366,-2.232537544409027,2.1435398942625596,-1.1385181847411303,1.049520534594663,-1.4516419005954333,27.868941307919215,-18.55316966431957,1.0940193596678975,6,0.5849990844726491,0.2949981689453054,3.827498435974114,3.799997329711907,2.259998321533196,2,0.013669799518476244,-1.4047665541936754,57.47999954223633,1.2352919177072759,58.11999893188477,-1.3243246958553851,57.209999084472656,0.013669799518476244
8421,2006-06-29,58.4000015258789,58.4000015258789,57.0099983215332,57.31000137329102,297600.0,0.023484053984182296,1.5504642380930918,-2.422238988165888,63.37209388288588,49.379211444872674,-0.8854835182502541,-1.4208301883454268,1.7910131898703554,1.3935901951439504,28.591764508777473,1.390003204345696,-0.2535497185812403,1.3315011978149371,-0.7373585216171961,3.4003609172470703,0.297071338098867,2.3659310575310073,-2.725609245688979,100.0,48.06554591245563,1.034429859716068,6,-0.8750019073486257,-1.045001983642571,2.399998664855964,2.4599971771240305,0.569999694824233,3,0.008904051874655927,2.358495998157425,57.06000137329102,-1.4047665541936754,57.47999954223633,1.2352919177072759,58.11999893188477,0.008904051874655927
8422,2006-06-30,58.06000137329102,58.790000915527344,57.95000076293945,58.56000137329102,559400.0,-0.005821920268909819,-1.333329801212178,-0.45871553211520283,64.68842136560772,52.03522391005727,-0.644625643933793,-1.1550121634227324,2.059216079564557,1.748156363007702,27.376665639875387,0.8400001525878906,0.049169984869223526,1.0010009765625085,-1.0466516169552875,3.0486535700803046,-0.022825320196389498,2.0248272733214066,-2.320896941756658,65.7277382080248,7.517060774143573,1.0238262967588987,6,-0.3900012969970774,-0.7050018310546946,2.439997673034661,2.799997329711907,1.1800003051757741,4,0.009817424756149107,1.5504642380930918,58.4000015258789,2.358495998157425,57.06000137329102,-1.4047665541936754,57.47999954223633,0.009817424756149107
8423,2006-07-03,58.29999923706055,58.349998474121094,57.77999877929688,58.20000076293945,216100.0,0.004133617948550938,4.700083924620361,-0.1999969482421875,64.4067674131501,55.03198712939564,-0.7608360197107231,-1.3923641486216098,1.736479123544612,1.5122926059059552,25.978019427813535,0.5699996948242116,0.022572041828070155,1.1939989089965835,-0.9246641528103297,3.3126619708034966,0.1346673780931269,2.25333043990004,-2.497476897208628,76.99523789908788,13.593249705935904,1.059331530903458,7,-0.6299991607666016,-0.9449996948242188,2.0099992752075195,2.559999465942383,0.4500007629394531,0,-0.0034305448637521607,-1.333329801212178,58.06000137329102,1.5504642380930918,58.4000015258789,2.358495998157425,57.06000137329102,-0.0034305448637521607
8424,2006-07-05,57.27999877929688,58.16999816894531,57.1500015258789,58.04999923706055,613500.0,-0.01749571991615506,1.019798689403825,-7.700122072175103,56.534074694336766,56.603403917115685,0.34918602499440965,-0.3684125879943494,2.665017708153208,2.542513249244557,24.343071181692533,1.1499977111816477,0.0396525426778922,0.15949859619141193,-1.9597911265996686,2.2787883189824925,-0.9001462652041283,1.2191434575869522,-1.415326889293759,29.107916477872415,-33.27460579724093,1.0596448613955405,7,0.3900012969970632,0.020002365112297582,2.857500076293938,3.5799999237060476,2.180000305175774,2,0.01885478097190596,4.700083924620361,58.29999923706055,-1.333329801212178,58.06000137329102,1.5504642380930918,58.4000015258789,0.01885478097190596
8425,2006-07-06,57.86000061035156,58.11000061035156,57.40999984741211,57.52999877929688,290700.0,0.010125730506550079,-1.4561443428678509,-0.42857355177828665,44.69879313189602,56.56293241880913,-0.20888791642570936,-0.8784661386500474,1.991315671184438,1.9623166411262787,22.426452366296488,0.8300018310546804,0.20777699617210743,0.6665004730224595,-1.448869849856493,2.781870795901412,-0.39118468841702025,1.7241856344619393,-1.93442216120026,47.752867983806844,-9.98411260665749,1.057685161439477,7,-0.1900005340576172,-0.5599994659423828,2.1024980545043945,2.999998092651367,1.3299980163574148,3,0.02782579663615703,1.019798689403825,57.27999877929688,4.700083924620361,58.29999923706055,-1.333329801212178,58.06000137329102,0.02782579663615703
8426,2006-07-07,56.95000076293945,57.45000076293945,56.79999923706055,57.29999923706055,757100.0,-0.015727615586117127,1.0,-1.0605955518564985,42.497153179481195,55.82473990401094,0.7204372368970056,0.09300870629492408,2.762548770505944,2.8644330326681313,19.919009803445597,1.0600013732910156,0.40473863744176697,-0.27949943542480327,-2.3498565657946955,1.790857694945089,-1.3146780006097458,0.7556791297601393,-0.9647338858229375,7.537758761815487,-44.990907982236344,1.0351785651849448,7,0.7749996185302734,0.35000038146972656,2.9874982833862305,3.9099979400634766,2.2199974060058594,4,0.04161543283818636,-1.4561443428678509,57.86000061035156,1.019798689403825,57.27999877929688,4.700083924620361,58.29999923706055,0.04161543283818636
8427,2006-07-10,57.290000915527344,57.77999877929688,57.0,57.349998474121094,328100.0,0.00597015185308214,-1.4374985098824817,0.1714223433242507,51.856598738073586,55.353816736945724,0.43916126326104177,-0.12336435068455387,2.2890625957433883,2.501680980133088,17.160769122088247,0.829998016357429,0.5129811767400057,-0.021999359130859375,-1.9524381332876075,1.9084394150258888,-0.987218746209237,0.9432200279475182,-1.246239379004919,31.613027074519533,-20.14392076273423,0.965219387078375,7,0.4349994659423828,-0.1700000762939453,2.64749813079834,3.569997787475586,2.520000457763679,0,0.029324494297930048,1.0,56.95000076293945,-1.4561443428678509,57.86000061035156,1.019798689403825,57.27999877929688,0.029324494297930048
8428,2006-07-11,57.77000045776367,57.86999893188477,56.81999969482422,57.290000915527344,448300.0,0.008378417430016771,2.08824898881947,-8.000317904374365,55.04253640647327,55.27032368769736,-0.10695399075655843,-0.41349029369459345,1.6938766627100392,2.0065992128078136,14.026436577085638,1.049999237060554,0.6212488732640224,0.32400016784667685,-1.3056384993755827,1.9536388350689364,-0.4908191657644494,1.138819501457803,-1.668914155023451,70.8030640117838,17.670375675036915,0.8148193336111287,7,-0.04500007629394531,-0.8400001525878906,1.8625001907348633,2.8999996185302663,3.1199989318847656,1,0.02544575400822202,-1.4374985098824817,57.290000915527344,1.0,56.95000076293945,-1.4561443428678509,57.86000061035156,0.02544575400822202
8429,2006-07-12,57.9900016784668,58.31000137329102,57.43999862670898,58.0,625300.0,0.00380822605088893,1.761908798614584,-0.020829856392405567,52.62483851036343,55.08014192469644,-0.2760311139855389,-0.4535474191837068,1.3488767909496318,1.7538007052884126,10.566952766410248,0.8700027465820455,0.7005081734981147,0.4150012969970689,-0.9173886900526398,1.7473912840467776,-0.25119369652778545,1.0811962905219232,-1.8327371048331358,78.80799721097988,24.81226573397197,0.6661949935248536,7,-0.19500160217285156,-1.0600013732910156,1.5749969482421875,2.619997024536133,3.569999694824226,2,0.0131056785572643,2.08824898881947,57.77000045776367,-1.4374985098824817,57.290000915527344,1.0,56.95000076293945,0.0131056785572643
8430,2006-07-13,57.38000106811523,58.43000030517578,57.13000106811523,58.27999877929688,518700.0,-0.010519065230137348,1.1666640175730394,90.01487981686522,50.42944590011383,53.64206992661065,0.42927821232536445,0.2877702274400562,1.8155090349983567,2.3213757572137794,7.598627231345178,1.299999237060554,0.617834388225539,-0.26899929046631854,-1.350458660438754,0.812460079506117,-0.8097289754525363,0.2717303945198992,-1.1676817890059965,35.5829111035697,-19.99176515046181,0.5407296849862191,7,0.41499900817871804,-0.450000762939446,1.904998779296882,2.9499988555908274,3.9300003051757955,3,0.036249529063066444,1.761908798614584,57.9900016784668,2.08824898881947,57.77000045776367,-1.4374985098824817,57.290000915527344,0.036249529063066444
8431,2006-07-14,57.34000015258789,57.65999984741211,56.91999816894531,57.45000076293945,417500.0,-0.0006971229484616925,1.7924655956699487,0.12222321122032283,50.80346764934021,52.09929729146982,0.3387261198020326,0.22926322399872134,1.70968804620896,2.32467468214697,7.759677823846048,0.7400016784667969,0.5813110484569961,-0.2390001296997042,-1.1973518161599515,0.7193515567605431,-0.7181759729298278,0.24017571353041944,-1.0737272621126053,32.298152834247915,-24.949970560359922,0.47917584323012474,7,0.27499961853027344,-0.4099998474121094,1.779998779296875,2.8249988555908203,3.6599998474121094,4,0.032263663571643564,1.1666640175730394,57.38000106811523,1.761908798614584,57.9900016784668,2.08824898881947,57.77000045776367,0.032263663571643564
8432,2006-07-17,57.25,57.58000183105469,57.18000030517578,57.349998474121094,262600.0,-0.0015695875889151223,-2.3333757192357822,0.9090719933416562,44.01651391262498,49.83371356918925,0.3372051752351979,0.2526717900299431,1.6394978281529689,2.378034881727636,7.929431790485812,0.40000152587890625,0.5910211022144267,-0.27850036621093466,-1.1911089249196678,0.6341081924977985,-0.7348046455653048,0.17780391314343547,-0.93085257038598,26.708083364135227,-24.094029279382504,0.4563042793543682,7,0.36499977111816406,-0.31999969482421875,1.2249984741210938,2.269998550415039,3.75,0,0.033537085920442244,1.7924655956699487,57.34000015258789,1.1666640175730394,57.38000106811523,1.761908798614584,57.9900016784668,0.033537085920442244
8433,2006-07-18,57.349998474121094,57.5,56.91999816894531,57.20000076293945,347500.0,0.0017466982379230611,1.5777815453736277,-1.5,49.03416733315232,49.00039052905765,0.0986518281903841,0.18997908297778565,1.3742667781489644,2.2460768078694002,7.679984458595976,0.5800018310546875,0.37811804261117743,-0.1960018157958956,-1.078877935565842,0.6868743039740508,-0.6374398756808688,0.2454362440890776,-0.9790339961511094,28.476801115607902,-21.400950678394953,0.4414380598849714,7,0.2650012969970703,-0.4199981689453125,1.0975008010864258,2.1700000762939453,3.6100006103515625,1,0.04289455910412965,-2.3333757192357822,57.25,1.7924655956699487,57.34000015258789,1.1666640175730394,57.38000106811523,0.04289455910412965
8434,2006-07-19,58.4000015258789,58.95000076293945,57.599998474121094,57.599998474121094,479700.0,0.01830868491185078,-2.374992847469912,5.333435060145931,59.103256433021755,50.600886451404946,-0.8669392039547645,-0.7852986419383043,0.1707269577492525,1.1706937579823276,7.159775442245045,1.6000022888183594,0.19151015559090467,0.7810010910034109,-0.13182947787433363,1.6938316598811554,0.32458580656453506,1.2374163754422867,-1.978256340520069,72.90647614501809,19.408467779004738,0.4564152844388727,7,-0.5250015258788991,-1.450000762939446,-0.0625009536743093,1.0449981689453196,1.9099998474121236,2,0.04263694860806022,1.5777815453736277,57.349998474121094,-2.3333757192357822,57.25,1.7924655956699487,57.34000015258789,0.04263694860806022
8435,2006-07-20,57.95000076293945,58.56999969482422,57.790000915527344,58.31000137329102,391300.0,-0.007705492314756812,-1.2941130271853156,-0.44999904632933446,46.52240793880926,51.048136980219184,-0.4501694795004454,-0.32270234433408973,0.4610529529366758,1.5956335694816346,7.183944648322072,0.779998779296875,-0.0298635358340249,0.31250038146972514,-0.6119258919410342,1.2369266548804845,-0.14971275523565453,0.7747135181751048,-1.427125354477397,50.73897920334941,2.994145515119051,0.4622131367053782,7,-0.06500053405761719,-0.875,0.35249996185302734,1.4949989318847656,2.0,3,0.06229509167945091,-2.374992847469912,58.4000015258789,1.5777815453736277,57.349998474121094,-2.3333757192357822,57.25,0.06229509167945091
8436,2006-07-21,57.459999084472656,58.54999923706055,57.29999923706055,58.54999923706055,637700.0,-0.00845559399509388,1.2935776605759841,3.0277730682829054,45.468265150009,50.33832213710089,0.13386014304100513,0.1887924529010121,0.8004470106338601,2.0662524565389333,7.1144003602752655,1.25,-0.10033005647603233,-0.1850011825561495,-1.1006320936628669,0.7306297285505678,-0.6428166381095082,0.2728142729972092,-0.8400386618315068,26.600996330002836,-18.0896569591034,0.4578154555533571,7,0.4250011444091797,1.9073486328125e-06,0.6875019073486328,1.9850006103515625,3.9599990844726562,4,0.06700317351482088,-1.2941130271853156,57.95000076293945,-2.374992847469912,58.4000015258789,1.5777815453736277,57.349998474121094,0.06700317351482088
8437,2006-07-24,57.79999923706055,58.31000137329102,57.0,58.0,342600.0,0.005917162513143337,2.1951116259379315,0.18348691279043317,46.279766804230206,49.364681070185,-0.14101849035309755,-0.1104003091658683,0.32648150132028775,1.699069554046126,6.7265766798734585,1.3100013732910227,-0.06701708518686189,0.1254989624023466,-0.768892742484546,1.0198906672892392,-0.32169689004109614,0.5726948148457893,-1.0868372008074658,43.34975091749929,2.632000251919301,0.44719585244344473,7,0.13500022888183594,-0.049999237060546875,0.19750118255615234,1.6450004577636719,4.010002136230476,0,0.055363335729728735,1.2935776605759841,57.459999084472656,-1.2941130271853156,57.95000076293945,-2.374992847469912,58.4000015258789,0.055363335729728735
8438,2006-07-25,57.31000137329102,58.0,56.38000106811523,57.54999923706055,435800.0,-0.00847747180341385,1.8421049109234373,1.1999847412691094,50.24234704096266,49.09995979580714,0.30940359852541377,0.33286955849739996,0.7098422270222926,2.1601964354126295,6.776891296399416,1.6199989318847727,0.05337583526065259,-0.3239990234374943,-1.2067321084066336,0.558734061531645,-0.7653655659220604,0.11736751904707177,1.6399993896484304,36.18678659957594,-5.751695613901717,0.4413665424845695,7,0.354999542236321,0.354999542236321,0.599999427795403,2.134998321533196,4.659999847412109,1,0.0643866434878273,2.1951116259379315,57.79999923706055,1.2935776605759841,57.459999084472656,-1.2941130271853156,57.95000076293945,0.0643866434878273
8439,2006-07-26,57.68999862670898,58.02000045776367,56.77999877929688,57.15999984741211,680800.0,0.0066305573950840024,1.0840321587936486,-2.208347903487336,48.58095212014949,48.894571598033316,-0.13144746375956373,-0.032241467294589654,0.24573473476569063,1.7534044058537788,7.066153067163543,1.2400016784667898,0.06414492708878328,0.04549827575682741,-0.8345135219479971,0.9255100734616519,-0.39450762309558485,0.48550417460923967,1.2086021423339943,59.81727762826691,17.845339565558575,0.4400058988524117,7,-0.02499771118163352,-0.02499771118163352,0.022501945495612574,1.7550010681152415,4.25,2,0.05668227657488201,1.8421049109234373,57.31000137329102,2.1951116259379315,57.79999923706055,1.2935776605759841,57.459999084472656,0.05668227657488201
8440,2006-07-27,57.84000015258789,58.13999938964844,57.5,57.79999923706055,543800.0,0.0026001305156813093,1.0,0.07547359935509976,58.50859291006516,49.75069662700275,-0.23393710693408565,-0.12734005897439715,0.023559826337809398,1.5955705749244231,6.748922253928881,0.6399993896484375,0.009275693712531563,0.15649986267089844,-0.68262999268876,0.9956297180305569,-0.2630650650089308,0.5760647903507277,1.0082286224365262,67.28112057266225,20.087923337075082,0.4195649276798296,7,-0.17499923706054688,-0.17499923706054688,-0.31750011444091797,1.6049995422363281,3.9599990844726562,3,0.04270403205717521,1.0840321587936486,57.68999862670898,1.8421049109234373,57.31000137329102,2.1951116259379315,57.79999923706055,0.04270403205717521
8441,2006-07-28,58.91999816894531,59.1500015258789,58.04999923706055,58.09000015258789,382800.0,0.018672164825523474,-1.417587853331138,20.749475491131033,63.65156549520773,51.93236902506751,-1.1915467883492212,-1.2294166215998956,-1.0849897138613684,0.5026041523027232,7.009334450506452,1.3100013732910085,-0.01154234331165327,1.2104980468750028,0.25389297514234954,2.167103118607656,0.7321955110086762,1.6888005827413295,-2.5399971008300852,91.6966310857841,40.77566732901629,0.47830253586632654,7,-1.1549968719482493,-1.1549968719482493,-1.569997787475586,0.5250015258789062,2.5800018310546875,4,0.01748137518675308,1.0,57.84000015258789,1.0840321587936486,57.68999862670898,1.8421049109234373,57.31000137329102,0.01748137518675308
8442,2006-07-31,58.63000106811523,58.959999084472656,58.38999938964844,58.77999877929688,331900.0,-0.004921878985782668,1.23530027750144,-0.18072056586345064,57.43945321780999,52.86628967891836,-0.7657357813267751,-0.9428684138033248,-0.8281473722721202,0.7851598047565034,7.347663517383943,0.5699996948242188,0.03026851276509035,0.892000961303701,-0.1395965614443,1.923598484051702,0.3762021999297005,1.4077997226777015,-2.194599990844729,81.22742339965214,31.46559295244345,0.5157987613740004,7,-0.8649997711181641,-0.8649997711181641,-1.455000877380364,0.8149986267089915,2.1599998474121165,0,0.04758650946618137,-1.417587853331138,58.91999816894531,1.0,57.84000015258789,1.0840321587936486,57.68999862670898,0.04758650946618137
8443,2006-08-01,58.099998474121094,58.75,58.0,58.38000106811523,434800.0,-0.00903978482583323,-2.125002980235081,1.8667124437321325,50.90309353775267,51.9551604683329,-0.13204339786518204,-0.4517806582349806,-0.3432998557370155,1.3007313215986187,7.779127049129484,0.75,0.06415964323689138,0.3719984054565444,-0.6403587878761883,1.384355598789277,-0.13418019120982194,0.8781770021229107,-1.6103053878784266,55.696125109048744,9.211524689635091,0.5061785966663658,8,-0.33499717712403054,-0.33499717712403054,-0.9499979019165039,1.345001220703125,2.2600021362304688,1,0.06385547326343621,1.23530027750144,58.63000106811523,-1.417587853331138,58.91999816894531,1.0,57.84000015258789,0.06385547326343621
8444,2006-08-02,58.36000061035156,58.709999084472656,57.93999862670898,58.0099983215332,424400.0,0.004475079914955327,-2.1428482456344597,-1.2499965940518838,58.53657888213465,53.290068350924614,-0.44512614371150505,-0.6605921060420741,-0.6447548273291872,1.0215959672395911,7.724487431587651,0.770000457763679,0.1804968324128211,0.5780004501342759,-0.44885145784800784,1.6048523581165597,0.06457449614313049,1.0914264041254214,-1.8171013553161686,52.12120091182763,4.08173263026319,0.5134259539911425,8,-0.5949993133544993,-0.5949993133544993,-1.1475000381469727,1.0849990844726562,2.6399993896484375,2,0.06185744641187085,-2.125002980235081,58.099998474121094,1.23530027750144,58.63000106811523,-1.417587853331138,58.91999816894531,0.06185744641187085
8445,2006-08-03,59.47000122070313,59.58000183105469,58.209999084472656,58.209999084472656,435500.0,0.01901988688729861,-1.1746038473881477,3.5999825614979875,65.63877120839624,55.53123569074542,-1.471594041975166,-1.7326236012712357,-1.7757828312620276,-0.1078240345909407,7.835273941771984,1.3700027465820312,0.2812955030829656,1.6075010299682688,0.33246324674147587,2.8825388131950618,0.9699821383548723,2.2450199215816653,-2.874959920250866,93.29265881553927,41.47491057617623,0.6375188916133975,8,-1.4899997711181712,-1.4899997711181712,-2.0650005340576243,-0.025001525878913355,-0.9500007629394602,3,0.04153350185481375,-2.1428482456344597,58.36000061035156,-2.125002980235081,58.099998474121094,1.23530027750144,58.63000106811523,0.04153350185481375
8446,2006-08-04,59.31999969482422,60.11999893188477,59.0099983215332,59.56000137329102,699600.0,-0.0025223057474345056,-1.5813834859943832,-0.19047719965365487,65.06549393924253,57.61853870574679,-1.151050254312679,-1.4714035585732432,-1.637379597833089,0.0165792160375986,7.622670290614442,1.1100006103515696,0.21379603491247678,1.3389995574951143,-0.016921668127920952,2.6949207831181496,0.6610389446835967,2.016960170306632,-2.605559973147855,63.30279242800189,7.965610826036475,0.6779606128115185,8,-1.0699996948242188,-1.0699996948242188,-1.8199996948242188,0.125,0.11999893188475852,4,0.041807140171862045,-1.1746038473881477,59.47000122070313,-2.1428482456344597,58.36000061035156,-2.125002980235081,58.099998474121094,0.041807140171862045
8447,2006-08-07,58.97000122070313,59.349998474121094,58.88000106811523,59.0,449000.0,-0.005900176600163176,-3.476185286103307,0.12499403957717403,61.376419393656334,58.85565785604609,-0.6902173146798418,-1.0425420407510728,-1.3264969032198834,0.34171810934905267,7.67630039846317,0.4699974060058665,0.2842526100284246,0.9050010681152401,-0.47854924102013285,2.288551377250613,0.2132259135475536,1.5967762226829265,-2.051227946414265,47.24781879840587,-11.012503329278644,0.691775154567687,8,-0.5200023651123047,-0.7200012207031321,-1.5300016403198313,0.47499847412108664,0.37999725341796164,0,0.042903149515429284,-1.5813834859943832,59.31999969482422,-1.1746038473881477,59.47000122070313,-2.1428482456344597,58.36000061035156,0.042903149515429284
8448,2006-08-08,59.2400016784668,59.81000137329102,59.13000106811523,59.16999816894531,375300.0,0.004578606955647713,-8.0668090842037,-2.333545269583462,56.624606722170384,59.74939725627064,-0.7349438002656044,-1.2614418249953516,-1.6377954834980102,0.05312550801324534,7.724130662807788,0.8400001525878906,0.4166518247713782,1.10150146484375,-0.3694855300891504,2.5724884597766504,0.3660079673772998,1.8369949623102002,-2.1291548647221745,59.633159163846415,3.0922358896404347,0.7354934974664494,8,-0.43000221252441406,-0.9900016784667969,-1.7275018692016602,0.20499801635742188,0.07999801635742188,1,0.026164739924778857,-3.476185286103307,58.97000122070313,-1.5813834859943832,59.31999969482422,-1.1746038473881477,59.47000122070313,0.026164739924778857
8449,2006-08-09,58.75,59.7599983215332,58.63999938964844,59.56000137329102,361700.0,-0.008271466316397968,-1.1747497305645367,-11.570868072584702,56.26958544770967,59.50061864934225,-0.08802523771234405,-0.7500384959459723,-1.1756497910362498,0.539060856078855,8.020368437523542,1.1199989318847656,0.5163970638156101,0.5734998703002958,-0.9204220830512284,2.06742182365182,-0.17346110637546275,1.3204608469760544,-1.4586040591669658,28.272301500913628,-27.804464134908017,0.7469609766757607,8,0.279998779296875,-0.5,-1.2375001907348633,0.6949996948242188,1.0099983215332031,2,0.02740426570811172,-8.0668090842037,59.2400016784668,-3.476185286103307,58.97000122070313,-1.5813834859943832,59.31999969482422,0.02740426570811172
8450,2006-08-10,59.459999084472656,59.54999923706055,58.83000183105469,58.84000015258789,253200.0,0.012085090799534681,-1.2500074506321117,-0.7654294823794184,65.15151865445196,59.667280111480494,-0.6079988467982744,-1.3662688612592717,-1.9222702258584263,-0.17219463207935348,8.057917360777495,0.7999992370605469,0.6494096514275967,1.1794990539550767,-0.36953817078514106,2.7285362786952945,0.4049804415849678,1.9540176663251856,-1.9988869641765206,55.405401922298445,-4.218097017248894,0.7745186123701097,8,-0.43000030517578125,-1.2099990844726562,-1.9749984741210938,-0.0149993896484375,0.31999969482422586,3,0.025899780343748846,-1.1747497305645367,58.75,-8.0668090842037,59.2400016784668,-3.476185286103307,58.97000122070313,0.025899780343748846
8451,2006-08-11,59.18999862670898,59.47999954223633,59.04999923706055,59.31000137329102,212400.0,-0.004540875578892933,-1.149993324305251,-0.1935531505147003,60.64318261479141,60.02325004447842,-0.3304181084731468,-1.0019345501363475,-1.684079346811572,0.0938489317124791,7.913022138463344,0.43000030517578125,0.774205160711027,0.8169986724853473,-0.7164340432916205,2.350431388262315,0.05028231459686339,1.5837150303738312,-1.5693532977175266,47.008402101013424,-14.06746455373721,0.7667163578884847,8,-0.15999984741210227,-0.9399986267089773,-1.7049980163574148,0.2550010681152415,-0.02000045776366477,4,-0.011319448969254964,-1.2500074506321117,59.459999084472656,-1.1747497305645367,58.75,-8.0668090842037,59.2400016784668,-0.011319448969254964
8452,2006-08-14,59.16999816894531,59.91999816894531,58.91999816894531,59.54999923706055,315700.0,-0.0003379026563220533,-1.2727245141685488,3.1666030898336897,65.34650473721081,61.628073511084885,-0.2522952392868234,-0.8756104484961469,-1.6687297625140047,0.10590388015528163,7.911682096451586,1.0,0.8332115303114307,0.7009983062744141,-0.7757679407215932,2.1777645532704213,-0.03738481722358955,1.4393814297724177,-1.3993916237802608,41.40619412059223,-21.875386812820736,0.7383831234980048,8,-0.1399993896484375,-0.9199981689453125,-1.6574974060058594,0.27500152587890625,0.3500022888183594,0,0.0045631310819505,-1.149993324305251,59.18999862670898,-1.2500074506321117,59.459999084472656,-1.1747497305645367,58.75,0.0045631310819505
8453,2006-08-15,59.81000137329102,59.86999893188477,59.349998474121094,59.599998474121094,250500.0,0.010816346529508802,2.15153686984859,-0.5526376549716595,66.77215419085061,62.543137434275536,-0.6975841280800665,-1.3933022413360803,-2.2773511080089364,-0.5301009858351122,7.671287091098103,0.7000007629394602,0.7860109306985805,1.2180013656616282,-0.2760234586920234,2.71202619001528,0.47098895348479886,1.9650137778384575,-1.8984312849227862,91.40649214410088,26.542991117994987,0.7470124121768273,8,-0.6450023651123118,-1.5600013732910227,-2.3875007629394602,-0.365001678466804,-0.44000244140625,1,-0.007691069864702471,-1.2727245141685488,59.16999816894531,-1.149993324305251,59.18999862670898,-1.2500074506321117,59.459999084472656,-0.007691069864702471
8454,2006-08-16,60.88999938964844,61.04999923706055,60.04999923706055,60.06000137329102,342400.0,0.018057147493056203,-1.3529348406582804,3.952316942471359,71.03446642936632,63.14265912549445,-1.5432499921072207,-2.400253389366391,-3.3008425718862497,-1.6095199066044046,8.516214861956307,1.2399978637695241,0.838840514309581,2.173499488830565,0.3649550546361411,3.982043923024989,1.2692272717333566,3.0777717059277734,-2.845923570669207,92.79279124474404,27.068739858949883,0.9042722170972115,8,-1.0450000762939453,-2.174999237060547,-3.5624990463256836,-1.4449996948242188,-1.5400009155273438,2,-0.02578419626476669,2.15153686984859,59.81000137329102,-1.2727245141685488,59.16999816894531,-1.149993324305251,59.18999862670898,-0.02578419626476669
8455,2006-08-17,61.56000137329102,61.81000137329102,60.47000122070313,60.70000076293945,648000.0,0.011003481529948678,-1.030303730890407,1.036147789998133,69.2982470816763,63.6129650302093,-2.107202950367089,-2.9364917111579913,-3.8863671003900535,-2.278713323613651,9.596557957393236,1.3400001525878906,1.008471445754303,2.663001441955572,0.49224697282619445,4.83375591108495,1.5776242073908833,3.748378676520261,-3.275451680865288,91.3494905602847,27.716520676896067,1.0853772345646877,8,-1.3350009918212962,-2.4650001525878977,-4.1975011825561594,-2.115001678466804,-1.240001678466804,3,-0.02923981500329831,-1.3529348406582804,60.88999938964844,2.15153686984859,59.81000137329102,-1.2727245141685488,59.16999816894531,-0.02923981500329831
8456,2006-08-18,61.31000137329102,61.63000106811523,60.93000030517578,61.56999969482422,236900.0,-0.004061078531886864,2.684204186116649,-0.302323415127471,69.70585364375955,64.53845772466522,-1.7268301656572262,-2.512065253024055,-3.547572414434242,-2.026316488816569,11.007532583897211,0.700000762939446,1.116899135211348,2.220501327514654,-0.09190501670378382,4.532907671733092,1.0642981554054387,3.3767044996238695,-2.6729065127787592,82.69898112056943,20.412057604319173,1.1562031721092179,8,-1.0850009918212962,-2.2150001525878977,-3.9475011825561594,-1.865001678466804,-0.9799995422363352,4,-0.024955187729952755,-1.030303730890407,61.56000137329102,-1.3529348406582804,60.88999938964844,2.15153686984859,59.81000137329102,-0.024955187729952755
8457,2006-08-21,61.0,61.349998474121094,60.959999084472656,61.2400016784668,212400.0,-0.005056293693480041,-1.4374694529545697,0.9230893378523368,72.03645407586478,66.25088520840904,-1.227696531464602,-2.0554181940973635,-3.13152746579091,-1.7198480832280865,12.208492167693368,0.3899993896484375,1.072905259101347,1.750499916076663,-0.6281112321613733,4.129111064314699,0.5611943419576448,2.939805490195681,-2.045614488209864,67.07315371195949,3.789263233698975,1.1893055741190186,8,-0.7749996185302734,-1.904998779296875,-3.7274999618530273,-1.5550003051757812,-0.9900016784667969,0,-0.030000030017290014,2.684204186116649,61.31000137329102,-1.030303730890407,61.56000137329102,-1.3529348406582804,60.88999938964844,-0.030000030017290014
8458,2006-08-22,61.0,61.22000122070313,60.68999862670898,61.08000183105469,195800.0,0.0,1.944453863434032,0.33333863148692683,70.88604691589322,67.87493648265166,-1.0636391598698367,-1.8601704374759578,-3.005566669624976,-1.7047353226382,12.7743071798935,0.5300025939941548,1.0474448365161493,1.565999984741211,-0.7508171349234587,3.8828171044058806,0.4075914249088797,2.724408544573542,-1.7600529020597762,53.97725056028276,-10.275868903059894,1.1584085598323337,8,-0.6799983978271484,-1.904998779296875,-3.7274999618530273,-1.5550003051757812,-0.6300010681152273,1,-0.024262287577644703,-1.4374694529545697,61.0,2.684204186116649,61.31000137329102,-1.030303730890407,61.56000137329102,-0.024262287577644703
8459,2006-08-23,60.959999084472656,61.34000015258789,60.81999969482422,61.0,221300.0,-0.0006557527135629959,-2.250005960470162,0.5,64.19043522362804,67.76814943478234,-0.756764238747671,-1.6470747684061493,-2.8477888582265862,-1.6420365980853973,13.426893056398342,0.5200004577636719,1.08249330008028,1.3624990463256808,-0.896927271390787,3.6219253640421485,0.23278588746745044,2.492212205183911,-1.4630465589973554,36.5670005949783,-23.020867930547404,1.1297131588582325,8,-0.5949993133544922,-1.8649978637695312,-3.6874990463256836,-1.5149993896484375,-0.7900009155273438,2,-0.026082680060159014,1.944453863434032,61.0,-1.4374694529545697,61.0,2.684204186116649,61.31000137329102,-0.026082680060159014
8460,2006-08-24,60.31000137329102,61.36999893188477,60.0,61.20000076293945,253800.0,-0.010662692272697227,1.2276482774876112,22.249475491130855,58.60870453630237,67.54209631495021,0.02959876251728133,-0.8459132734419157,-2.100935612360111,-0.9760837921455092,13.845705080222276,1.3699989318847727,1.1390828799309745,0.5890012741088952,-1.5317032566880897,2.70970580490588,-0.47135099128959723,1.6493535395073877,-0.5817439630341497,19.018476696428046,-38.44301082825276,1.060352265398492,8,0.05499839782714133,-1.2150001525878977,-2.897500991821296,-0.9350013732910227,-0.21000289916992898,3,-0.015917805957720965,-2.250005960470162,60.959999084472656,1.944453863434032,61.0,-1.4374694529545697,61.0,-0.015917805957720965
8461,2006-08-25,59.95000076293945,60.16999816894531,59.79999923706055,59.959999084472656,166600.0,-0.005969169327709523,-1.3870793084353659,0.011234076842628718,58.50693168188894,66.7821437532478,0.5685299425008026,-0.42666635705874967,-1.73782145539937,-0.6023788440329696,14.722639585801733,0.5100021362304759,1.2368975085874254,0.17750053405761435,-1.9110841568429322,2.266085224958161,-0.8667918113926589,1.2217928795078876,1.8600006103515696,9.554239174275772,-47.16684018971089,1.0442923454502728,8,0.6299991607666016,-0.8549995422363281,-2.4700002670288086,-0.6450004577636719,0.3999977111816406,4,0.006171791946222971,1.2276482774876112,60.31000137329102,-2.250005960470162,60.959999084472656,1.944453863434032,61.0,0.006171791946222971
8462,2006-08-28,61.41999816894531,61.56000137329102,59.86000061035156,59.86000061035156,417400.0,0.024520390113399237,-1.1794915685277292,-156.0259442960702,65.6608878046481,66.65866971033641,-0.6132282779742297,-1.7675503156330379,-3.1720853115714647,-2.0498251143341193,16.057049656036977,1.7000007629394602,1.2538743372036194,1.507998085021974,-0.6313635753845475,3.6473597454284956,0.4383172548187133,2.577678915225235,0.3498031616211037,92.04528213553392,34.21813839243778,1.0696808302032623,8,-0.6149978637695312,-2.3249969482421875,-3.74749755859375,-2.244997024536133,-0.47999954223633523,0,-0.017746603229984115,-1.3870793084353659,59.95000076293945,1.2276482774876112,60.31000137329102,-2.250005960470162,60.959999084472656,-0.017746603229984115
8463,2006-08-29,61.81000137329102,61.88999938964844,61.13999938964844,61.20000076293945,229500.0,0.006349775577539907,-1.0547850715383087,0.391026644234912,72.30320261979446,66.79964039816176,-0.770749154216432,-1.9661646292858777,-3.4804666199111054,-2.4157384406350175,17.672565125589518,0.75,1.350908789554417,1.7125011444091882,-0.40861958599447945,3.833621874812856,0.6519407792073508,2.7730615096110256,-2.010002136230476,96.17234399440788,33.177143922310925,1.0605603652018343,8,-0.9650020599365305,-2.675001144409187,-3.9675016403198313,-2.7450008392334055,-0.31000137329102273,1,-0.02912155010136641,-1.1794915685277292,61.41999816894531,-1.3870793084353659,59.95000076293945,1.2276482774876112,60.31000137329102,-0.02912155010136641
8464,2006-08-30,61.97000122070313,62.15999984741211,61.75,61.93000030517578,385900.0,0.0025885753738430495,-1.049991416963894,0.06557520574331328,69.88906555107518,66.86528689476162,-0.850923611624161,-1.9413809696907336,-3.55336817289259,-2.536582051161524,19.378968001616148,0.4099998474121094,1.4411033099692006,1.6920009613037195,-0.42095293493002117,3.80495485753746,0.6355240131868527,2.7484779094205862,-2.1282019805908305,91.94921281479357,26.837552944531552,1.0564769481168697,8,-0.990001678466804,-2.50000190734864,-4.305000305175788,-3.079999923706062,-0.15999984741210938,2,-0.025818981076344172,-1.0547850715383087,61.81000137329102,-1.1794915685277292,61.41999816894531,-1.3870793084353659,59.95000076293945,-0.025818981076344172
8465,2006-08-31,61.93999862670898,62.11000061035156,61.59000015258789,61.93999862670898,389300.0,-0.0004841470615323251,2.0587905306853878,0.0,72.65236146443968,67.19267665261496,-0.8508229523565376,-1.8096248879445014,-3.4554525118834363,-2.4735869849947747,20.617984938784232,0.5200004577636719,1.4814266681250245,1.5384984970092717,-0.6625088830336026,3.739505877052146,0.4379948069878381,2.639002187030705,-2.0054713623046823,90.67791678789612,22.314795934339116,1.1005036900214353,8,-0.9599990844726491,-2.1099987030029226,-4.2749977111816335,-3.444997787475579,0.22999954223633523,3,-0.028576049354325117,-1.049991416963894,61.97000122070313,-1.0547850715383087,61.81000137329102,-1.1794915685277292,61.41999816894531,-0.028576049354325117
8466,2006-09-01,61.79999923706055,62.08000183105469,61.5,61.88000106811523,264400.0,-0.002260242052831818,1.416657394897878,-100.0,71.24392899863363,67.1046183107004,-0.7085158764634159,-1.5539770576518066,-3.239062386581452,-2.3050660538816743,21.393652436315268,0.5800018310546875,1.3857891002702587,1.2744991302490263,-0.9492812327905824,3.498279493288635,0.16260894872922194,2.3863893117688306,-1.7764530693359362,84.34779435789501,12.05535140448869,1.1118901815198032,9,-0.8199996948242188,-1.75,-4.134998321533203,-3.684999465942383,0.5100021362304759,4,-0.02750810329978104,2.0587905306853878,61.93999862670898,-1.049991416963894,61.97000122070313,-1.0547850715383087,61.81000137329102,-0.02750810329978104
8467,2006-09-05,61.5,61.77000045776367,61.2599983215332,61.43000030517578,254100.0,-0.004854356646668778,-1.4877930777819128,-0.8749761586878518,64.44442705551774,66.38888277065868,-0.3689298450214835,-1.1117165780077585,-2.861359553829807,-1.9759245144838005,22.24313658115103,0.5400009155273438,1.254264949059639,0.8479999542236314,-1.2893729687047113,2.985372877151974,-0.2206865072405364,1.9166864156877992,-1.390995685087887,35.29416164585414,-33.15199856743137,1.0686864614641696,9,-0.5200004577636719,-1.4500007629394531,-3.734998703002937,-3.729999542236328,0.5,1,-0.01869921180290901,1.416657394897878,61.79999923706055,2.0587905306853878,61.93999862670898,-1.049991416963894,61.97000122070313,-0.01869921180290901
8468,2006-09-06,60.790000915527344,61.27999877929688,60.68999862670898,61.1500015258789,324700.0,-0.01154470056053103,-1.1071238811460307,-5.142888283378645,49.087605722042404,64.71079060381584,0.34436151768772305,-0.29475367236926786,-2.109641548524486,-1.2457253620225828,22.464655518904557,0.8100013732910227,1.1145073506429952,0.06050090789794638,-1.9710867147025297,2.0920885304984225,-0.9552929034022952,1.076294719198188,-0.5989567793152304,6.802871141190843,-56.144401916338715,1.0157938113002387,9,0.18999862670898438,-0.7400016784667969,-3.0249996185302805,-3.3700008392333984,0.9399986267089844,2,0.0024674734154070954,-1.4877930777819128,61.5,1.416657394897878,61.79999923706055,2.0587905306853878,61.93999862670898,0.0024674734154070954
8469,2006-09-07,60.36000061035156,60.70000076293945,60.31999969482422,60.45000076293945,193200.0,-0.007073536744526487,-3.4705486368226186,0.25000000000000494,38.54961470841961,62.482002845162185,0.7602500231837936,0.2762096745400413,-1.6214265600308835,-0.7883997243931731,23.112044738885295,0.470001220703125,0.9667559507598398,-0.4499994277954116,-2.267656027900877,1.3676571723100537,-1.3588277278481442,0.45882887225732105,-0.09019824569144674,2.2346868753170033,-54.76033267275336,0.9088283000527329,9,0.6199989318847656,-0.3100013732910156,-2.5949993133544993,-2.989999771118164,1.30999755859375,3,0.01888666961764307,-1.1071238811460307,60.790000915527344,-1.4877930777819128,61.5,1.416657394897878,61.79999923706055,0.01888666961764307
8470,2006-09-08,61.0,61.18999862670898,60.38000106811523,60.38000106811523,143900.0,0.010603038157336986,-1.6128998517187103,-6.888865341414905,47.246879977992606,61.23088598917371,0.25526363480159375,-0.2556062399879693,-2.1810342890441063,-1.4130419529093956,23.958143693240302,0.8299980163574148,0.8448457482763345,0.11299991607666016,-1.590768413254331,1.8167682454076512,-0.7388842485888389,0.9648840807421593,-0.6800003051757812,38.63633408037731,-14.483239921349373,0.851884164665496,9,0.010000228881835938,-0.8150005340576172,-3.234998703002937,-3.6299991607666016,1.970001220703132,4,0.013278711037557844,-3.4705486368226186,60.36000061035156,-1.1071238811460307,60.790000915527344,-1.4877930777819128,61.5,0.013278711037557844
8471,2006-09-11,58.52000045776367,60.75,58.0099983215332,60.75,1404700.0,-0.04065573020059554,1.457401112933879,-3.59677965163136,34.10256548197485,57.7244057310989,2.8061861771920675,2.288982405219542,0.308997785171627,1.0300478129344128,24.759567592183462,2.990001678466797,0.730205355194947,-2.3334997177123995,-4.196652358705158,-0.4703470767196407,-3.2650760382087753,-1.4019233972160237,3.6399993896484375,13.563878895605185,-36.22956788734939,0.931576320496379,9,1.5649986267089844,1.5649986267089844,-0.5399990081787109,-1.1499996185302734,3.7599983215332102,0,0.06237179908800572,-1.6128998517187103,61.0,-3.4705486368226186,60.36000061035156,-1.1071238811460307,60.790000915527344,0.06237179908800572
8472,2006-09-12,59.43999862670898,59.54999923706055,58.25,58.25,599200.0,0.015721089571919977,-1.1848751887315636,-0.5336317807113097,41.05503533626868,54.25238714404048,1.7609738005820006,1.4653799242640204,-0.5791096455226423,0.07587944474244068,25.17055455781543,1.2999992370605469,0.7127020694655357,-1.427001571655282,-3.242085562015596,0.38808241870503224,-2.3345435668354355,-0.5194595764751284,2.6370011901855506,43.73089006090651,-5.304757375320129,0.907541995180157,9,0.645000457763679,0.645000457763679,-1.1899986267089773,-1.904998779296868,2.8500022888183665,1,0.04828403117244395,1.457401112933879,58.52000045776367,-1.6128998517187103,61.0,-3.4705486368226186,60.36000061035156,0.04828403117244395
8473,2006-09-13,59.349998474121094,59.5099983215332,58.93999862670898,59.5099983215332,369900.0,-0.0015141344997852135,6.12500298023517,-0.13445380845068697,40.82097362246749,51.02259915197297,1.6375293566095337,1.6012476239553024,-0.46534407857738813,0.12477167631590191,25.603751769759175,0.5699996948242259,0.7229658533874712,-1.4940015792846708,-3.3759090421410747,0.38790588357173306,-2.4349553107128727,-0.5530478478564689,2.64566131286621,42.138365534333566,-8.124409766205204,0.9409537314282025,9,0.7100009918212891,0.7350006103515625,-0.9999990463256836,-1.8149986267089844,3.3400001525878835,2,0.04465040596478542,-1.1848751887315636,59.43999862670898,1.457401112933879,58.52000045776367,-1.6128998517187103,61.0,0.04465040596478542
8474,2006-09-14,59.31999969482422,59.59000015258789,58.75,58.86999893188477,396600.0,-0.000505455435015012,-1.4347878968813406,-2.812507450587658,43.9263683650577,47.83082214093052,1.3992391883486874,1.5890675148523385,-0.378555787719435,0.1154657931894647,25.081730097118303,0.8400001525878906,0.5432542632644726,-1.445500373840332,-3.4465369878834053,0.5555362402027413,-2.4460186808618687,-0.4449820668187954,2.5959468628539994,41.19500778534062,-12.482119993134468,1.0005183070215369,9,0.7250003814697266,0.7649993896484375,-0.7899999618530273,-1.7849998474121094,3.9399986267089844,3,0.04062710485182941,6.12500298023517,59.349998474121094,-1.1848751887315636,59.43999862670898,1.457401112933879,58.52000045776367,0.04062710485182941
8475,2006-09-15,59.7599983215332,60.13999938964844,59.34000015258789,59.63999938964844,1406300.0,0.007417374055505466,-1.2222281091219278,0.2666638409697834,48.84567108114973,45.34212681676564,0.6900541038533916,1.0617388068626212,-0.7741792569425314,-0.3651906853895781,23.778517481105936,0.8199996948242188,0.2736041483379239,-0.915501594543457,-2.927962861232345,1.0969596721454309,-1.921732227887901,0.09072903880098693,2.077829271422118,63.86857401413108,4.419755065148259,1.0062306333444442,9,0.13000106811523438,0.3250007629394531,-1.1199989318847656,-2.2249984741210938,3.5400009155273438,4,0.031961176389857515,-1.4347878968813406,59.31999969482422,6.12500298023517,59.349998474121094,-1.1848751887315636,59.43999862670898,0.031961176389857515
8476,2006-09-18,59.77999877929688,59.97999954223633,59.41999816894531,59.47999954223633,364800.0,0.0003346796908538785,-1.6666606116202396,2.5000158947134774,37.90560704335033,42.39336903763593,0.39491267717474443,0.9710220708931345,-0.7193207272539013,-0.44227231419862534,22.40487763596295,0.5600013732910156,0.005637088838753357,-0.8190010070800682,-2.846173601296236,1.2081715871360998,-1.8325873041881522,0.19458529002801583,1.9812722282299973,80.95234250744812,24.56814203319103,1.0135862971080856,9,-0.13500022888184304,0.30500030517577414,-1.1399993896484446,-2.2449989318847727,2.3899993896484304,0,0.05336237046747838,-1.2222281091219278,59.7599983215332,-1.4347878968813406,59.31999969482422,6.12500298023517,59.349998474121094,0.05336237046747838
8477,2006-09-19,59.16999816894531,59.72000122070313,59.0,59.540000915527344,301600.0,-0.010204092050982494,-1.0281750679661927,-1.2333456251668642,31.14282397832811,40.399504399445455,0.7148153918106317,1.5145455720473961,-0.050966857773850904,0.10859624838304427,21.09351781003641,0.7799987792968821,-0.31359870508771337,-1.3375015258789062,-3.451793024391094,0.7767899726332814,-2.394647275135,-0.2803557766228124,2.5162473848616926,30.21570887534991,-20.26247089284447,1.057145749256095,9,0.43000030517578125,0.9150009155273438,-0.529998779296875,-1.6349983215332031,2.8300018310546875,1,0.05256043107305386,-1.6666606116202396,59.77999877929688,-1.2222281091219278,59.7599983215332,-1.4347878968813406,59.31999969482422,0.05256043107305386
8478,2006-09-20,59.52000045776367,59.6500015258789,58.84000015258789,58.93000030517578,603700.0,0.005915198574436564,-1.1038984201217545,-1.5945831700929955,32.96243928449206,39.77870713012017,0.1851934838245768,1.1046145378926582,-0.3528198998641372,-0.291438938120649,20.16764239737076,0.8100013732910085,-0.632345307531736,-0.913499259948729,-3.058587349347434,1.2315888294499757,-1.986043304648085,0.1590447847506269,2.092720151397856,55.395740710247544,9.743529476661841,1.0725440446993526,9,0.07999801635742188,0.5649986267089844,-0.8800010681152344,-1.9850006103515625,3.0600013732910156,2,0.04653898582761795,-1.0281750679661927,59.16999816894531,-1.6666606116202396,59.77999877929688,-1.2222281091219278,59.7599983215332,0.04653898582761795
8479,2006-09-21,59.36999893188477,60.02999877929688,59.22999954223633,59.6500015258789,382300.0,-0.0025201869073462335,-1.8571331257961712,-0.47458054504895275,32.42133684570882,38.13142455986642,0.20114784800824026,1.1904232665107415,-0.16251180692485434,-0.19780034337298957,18.937880434637254,0.799999237060554,-0.8982640719431672,-0.9840007781982365,-3.164492810676329,1.1964912542798558,-2.074246794437279,0.1062452380408061,2.1706672315241917,40.76916079545342,0.7788391546354703,1.0902460162390457,9,0.010000228881828832,0.7150001525878835,-0.6624994277954173,-1.8349990844726634,3.5,3,0.055920494434120505,-1.1038984201217545,59.52000045776367,-1.0281750679661927,59.16999816894531,-1.6666606116202396,59.77999877929688,0.055920494434120505
8480,2006-09-22,59.349998474121094,59.56999969482422,59.13000106811523,59.43999862670898,208900.0,-0.0003368781897170603,1.514261424943638,0.32142613860845676,32.962439284492106,38.004743871257226,-0.0419272736510834,1.1961419185340532,-0.0819410035226582,-0.23916246349985926,18.840808336990438,0.4399986267089915,-1.0186693502755375,-0.9560010910034151,-3.1823548952232343,1.270352713216404,-2.0691779931133283,0.15717581110649803,2.1200543324503585,42.857051267666776,8.1274485609365,1.11317690210991,9,-0.154998779296875,0.7350006103515625,-0.06999874114990234,-1.3499984741210938,4.010002136230469,4,0.06588036980518241,-1.8571331257961712,59.36999893188477,-1.1038984201217545,59.52000045776367,-1.0281750679661927,59.16999816894531,0.06588036980518241
8481,2006-09-25,60.31999969482422,60.59000015258789,59.38000106811523,59.75,390200.0,0.01634374466119115,1.1801773317753925,-6.333319204849396,42.493637318413626,38.16458853594,-0.8155064804294483,0.2690770708265475,-0.9775620039805304,-1.265029661445702,18.84123609892361,1.2400016784667969,-1.023820330220957,-0.004499816894529829,-2.224538194392295,2.2155385606032354,-1.1145190056434089,1.1055193718543492,1.0808520220464715,84.57140241350446,47.8513492890825,1.1100191887488817,9,-0.6499996185302734,-0.2350006103515625,-0.659998893737793,-1.9399986267089844,2.8199996948242188,0,0.04940317568489694,1.514261424943638,59.349998474121094,-1.8571331257961712,59.36999893188477,-1.1038984201217545,59.52000045776367,0.04940317568489694
8482,2006-09-26,60.33000183105469,60.599998474121094,59.88999938964844,60.33000183105469,467000.0,0.00016581790916903039,1.6296589335669276,0.0,46.78771753353308,38.82756008161395,-0.7666014440079749,0.18258965725090093,-0.9086327174370297,-1.3365162581379053,17.67022662013816,0.7099990844726562,-1.1401694876034156,0.06000213623046591,-2.0994918471455293,2.219496119606461,-1.0197448554575317,1.1397491279184635,1.0030328179092507,84.65926701389115,42.33089854941784,1.0797469916879976,9,-0.6550025939941406,-0.24500274658203125,-0.6700010299682617,-1.9500007629394531,3.4499969482421946,1,0.03049886096544907,1.1801773317753925,60.31999969482422,1.514261424943638,59.349998474121094,-1.8571331257961712,59.36999893188477,0.03049886096544907
8483,2006-09-27,60.0099983215332,60.31000137329102,59.83000183105469,60.099998474121094,541300.0,-0.005304218461945509,-1.1333638513771582,-100.0,47.517716681357285,39.22659878342502,-0.3834559525607091,0.3803267342033365,-0.5150126018485679,-1.081919262082529,16.176265418886988,0.5,-0.9427603670066986,-0.17000122070312784,-2.205745633894672,1.8657431924884165,-1.1878734272989036,0.8478709858926479,1.2565756008821225,59.863864373000396,11.949043368567544,1.0178722065957728,9,-0.28999900817871094,0.07500076293945312,-0.34999752044677734,-1.6299972534179688,4.189998626708984,2,0.03316116870732744,1.6296589335669276,60.33000183105469,1.1801773317753925,60.31999969482422,1.514261424943638,59.349998474121094,0.03316116870732744
8484,2006-09-28,60.36999893188477,60.63000106811523,59.79999923706055,59.95000076293945,311700.0,0.005999010505260971,-1.305556732929239,-4.666638409697871,45.3471173150424,38.83787058719087,-0.6468769117354825,-0.1113995624781765,-0.8295454681806049,-1.5044599739348499,14.531858492983485,0.8300018310546804,-0.8512857327927392,0.2699995040893626,-1.5875147456645777,2.127513753843303,-0.6587576207876111,1.1987566289663363,0.8314434785129095,82.66652425130303,32.19096297833853,0.9287571248769713,9,-0.6349983215332102,-0.2849998474121165,-0.6624975204467844,-1.9899978637695384,3.8800010681152273,3,0.036607635220657464,-1.1333638513771582,60.0099983215332,1.6296589335669276,60.33000183105469,1.1801773317753925,60.31999969482422,0.036607635220657464
8485,2006-09-29,60.16999816894531,60.29999923706055,59.599998474121094,60.20000076293945,313400.0,-0.0033129164564855706,5.086975270761116,-0.07143505903723767,68.37410123284977,42.22325883046858,-0.42756450706161075,-0.053547208075279684,-0.5709564520844452,-1.3676795311004923,12.935104577956432,0.770000457763679,-0.7477272392418683,0.15849876403808594,-1.4863889354671045,1.8033864635432764,-0.6639450857145093,0.9809426137906812,0.9676153596750794,63.19976806640681,7.7223782221747115,0.8224438497525951,9,-0.43499755859375,-0.08499908447265625,-0.43999767303466797,-1.7899971008300781,4.2700042724609375,4,0.044872874274624275,-1.305556732929239,60.36999893188477,-1.1333638513771582,60.0099983215332,1.6296589335669276,60.33000183105469,0.044872874274624275
8486,2006-10-02,60.099998474121094,60.540000915527344,59.86000061035156,60.18000030517578,359000.0,-0.0011633654139007188,-1.42858310626703,2.666497139224412,59.065904987073075,45.32582338699581,-0.3435245642281899,-0.12378390565471875,-0.42617730836226997,-1.35300746206579,11.470726062079233,0.6800003051757812,-0.6748595852036914,0.17349910736083984,-1.2419393881972454,1.588937602918925,-0.5342201404181992,0.8812183551398789,0.9750627503575515,48.54356706628331,-8.071867870119618,0.707719247779041,10,-0.36499786376953125,-0.0149993896484375,-0.3699979782104492,-1.7199974060058594,4.900001525878906,0,0.05424296537435391,5.086975270761116,60.16999816894531,-1.305556732929239,60.36999893188477,-1.1333638513771582,60.0099983215332,0.05424296537435391
8487,2006-10-03,60.349998474121094,60.56000137329102,59.90999984741211,60.25,334500.0,0.004159733882649785,1.4999853282079463,-1.2499523173755485,63.15785775234644,48.68086988342407,-0.4565500818212058,-0.48945098974218126,-0.607911945471038,-1.649619117361624,10.275488055641743,0.6500015258789134,-0.6743246812653467,0.480999183654788,-0.7462172829467661,1.7082156502563421,-0.13260904964598552,1.0946074169555615,0.6637614922986401,72.81535059942496,13.775109069908424,0.6136082333007764,10,-0.4699974060058665,-0.2649993896484375,-0.5124979019165039,-1.8449974060058594,5.510002136230469,1,0.04623033945433708,-1.42858310626703,60.099998474121094,5.086975270761116,60.16999816894531,-1.305556732929239,60.36999893188477,0.04623033945433708
8488,2006-10-04,60.93999862670898,60.95000076293945,60.27000045776367,60.43000030517578,380500.0,0.009776307663717398,1.5660263284798146,5.100061036087515,68.57791803848092,52.69826779373207,-0.9207695422088022,-1.1253339685117325,-1.1055868854742954,-2.265549769043929,9.929062817442375,0.6800003051757812,-0.5669830795298267,1.0634994506835866,-0.18898917388622039,2.3159880752533937,0.43725513839868313,1.6897437629684902,0.013686106813025845,99.25910227609832,36.39340586277937,0.6262443122849028,10,-0.8999977111816335,-0.854999542236321,-0.9899978637695241,-2.0499973297119,4.45000076293946,2,0.04660321983242022,1.4999853282079463,60.349998474121094,-1.42858310626703,60.099998474121094,5.086975270761116,60.16999816894531,0.04660321983242022
8489,2006-10-05,61.5,61.599998474121094,60.97000122070313,61.25,829600.0,0.009189389332306064,1.8000067817299878,0.4901976917265744,69.41959743155907,56.74906314340618,-1.2816336145009188,-1.6817759474898963,-1.5771025568876098,-2.8384291915612465,10.249982744628486,0.6599998474121165,-0.3255943392863472,1.5665008544921903,0.13097724250320653,3.002024466481174,0.8487390484976984,2.2842626604866823,-3.490001678466797,95.00007629394531,30.92855872376856,0.7177618059944918,10,-1.010000228881836,-1.4150009155273438,-1.510000228881836,-2.364999771118164,4.1399993896484375,3,0.04390238940231206,1.5660263284798146,60.93999862670898,1.4999853282079463,60.349998474121094,-1.42858310626703,60.099998474121094,0.04390238940231206
8490,2006-10-06,61.81000137329102,61.84000015258789,61.33000183105469,61.5,309700.0,0.005040672736439378,1.7567556421597434,1.240005493164091,71.27878307559541,59.94741267198194,-1.347713117531903,-2.0321732058432715,-1.7980273391259658,-3.153728883742744,10.19645509301626,0.5099983215332031,-0.09672070150421064,1.8360021591186566,0.23735209571807303,3.43465222251924,1.0366771274183648,2.6353271908189484,-3.728203048706064,98.4849097862424,35.03891381850394,0.799325031700293,10,-1.0900020599365305,-1.75000190734864,-1.5850019454956126,-2.540000915527351,3.9299964904785085,4,0.03947578988023337,1.8000067817299878,61.5,1.5660263284798146,60.93999862670898,1.4999853282079463,60.349998474121094,0.03947578988023337
8491,2006-10-09,62.16999816894531,62.18999862670898,61.599998474121094,61.88999938964844,299700.0,0.005824248303768043,2.687504470352741,0.9032178674706001,83.18575332476988,63.991638871008234,-1.5842960883693138,-2.2184414056284254,-2.0977446740043746,-3.5008576306534422,10.508071092934893,0.5900001525878835,0.17908629951323718,2.0134990692138643,0.28560625571963527,3.7413918827080934,1.1495526624667463,2.8774454759609824,-3.937871771240239,99.12278647053343,30.173249699845698,0.8639464067471153,10,-1.2749996185302734,-2.0699996948242188,-1.764998435974121,-2.8999977111816406,3.9599990844726562,0,0.03651285731571452,1.7567556421597434,61.81000137329102,1.8000067817299878,61.5,1.5660263284798146,60.93999862670898,0.03651285731571452
8492,2006-10-10,62.31000137329102,62.4000015258789,61.83000183105469,62.31000137329102,342000.0,0.0022519415870860815,5.333319204849817,0.0,82.36650369431524,67.86372631689245,-1.5800600739611497,-2.2476447073670514,-2.1652498325526253,-3.627367385763492,10.900022882802945,0.5699996948242116,0.4754243898240773,2.010002136230476,0.06908440392427195,3.9509198685366798,1.039543270077374,2.980461002383578,-3.8404026418457136,95.77464284243224,24.07334730491995,0.9704588661531033,10,-1.3100013732910227,-2.105001449584968,-1.7950019836425852,-3.040000915527351,3.8500022888183665,1,0.04317121758020104,2.687504470352741,62.16999816894531,1.7567556421597434,61.81000137329102,1.8000067817299878,61.5,0.04317121758020104
8493,2006-10-11,62.0,62.16999816894531,61.849998474121094,61.849998474121094,254100.0,-0.0049751463081159075,-3.2666191953613755,100.0,79.41827311618889,71.64941029479762,-1.0706852705187373,-1.8223662014524677,-1.767771722044884,-3.308092959296843,11.313156234431549,0.460002899169929,0.6311627597692677,1.5675006866455092,-0.4602226177973563,3.5952239910883748,0.5536390344240729,2.5813623388669455,-3.2159690450000014,72.02787129267547,-3.4379918756005026,1.0138616522214343,10,-1.0,-1.7950000762939453,-1.4850006103515625,-2.729999542236328,4.790000915527344,2,0.06225807436050901,5.333319204849817,62.31000137329102,2.687504470352741,62.16999816894531,1.7567556421597434,61.81000137329102,0.06225807436050901
8494,2006-10-12,61.72999954223633,62.4000015258789,61.54999923706055,62.02999877929688,478400.0,-0.004354846092962439,-1.5757651070716197,-1.9999745689436412,75.21180807275044,72.40915549923103,-0.6565212521839285,-1.4361914624728627,-1.4200103035036165,-3.029496939816397,11.416780682279832,0.8500022888183523,0.7461869396235556,1.1770002365112333,-0.8587766112818755,3.212777084304342,0.15911181261468244,2.194888660407784,-2.656690941566019,37.38297432387171,-40.46412834459838,1.0178884238965533,10,-0.5999984741210938,-1.5249996185302734,-1.2150001525878906,-2.4599990844726562,5.180004119873061,3,0.05929045641589381,-3.2666191953613755,62.0,5.333319204849817,62.31000137329102,2.687504470352741,62.16999816894531,0.05929045641589381
8495,2006-10-13,61.66999816894531,61.88000106811523,61.40999984741211,61.52000045776367,243900.0,-0.0009719969826009756,-1.540554473003168,-0.49999364215504327,67.71645580773176,73.37032781263756,-0.4038364713177245,-1.2920025395925023,-1.3171260401713383,-2.957010214159439,12.04728848450292,0.4700012207031179,0.8890268331645004,1.0214988708496122,-1.0367206435646281,3.0797183852638526,-0.007610886357511504,2.050608628056736,-2.330554134258314,26.26241219468043,-48.63833795535427,1.0291097572071215,10,-0.5149974822998047,-1.4649982452392578,-1.154998779296875,-2.3999977111816406,5.1399993896484375,4,0.06437492035960957,-1.5757651070716197,61.72999954223633,-3.2666191953613755,62.0,5.333319204849817,62.31000137329102,0.06437492035960957
8496,2006-10-16,62.97000122070313,63.06000137329102,61.97000122070313,61.97000122070313,391900.0,0.021079991735956538,-1.1800003051757812,6.666768393479312,75.88227726341823,74.78415220275664,-1.401275714726765,-2.467262850669165,-2.5534201631935716,-4.231093522176089,13.084520070736888,1.3900032043457102,1.0689362766743926,2.1620018005371193,-0.09741327057287918,4.421416871647118,1.03229426498212,3.2917093360921186,-3.3857125867207785,94.5454503419353,20.016593400766,1.1297075355549993,10,-1.3050003051757884,-2.4350013732910227,-2.3725013732910227,-3.7000007629394602,4.129997253417976,0,0.0439891470441276,-1.540554473003168,61.66999816894531,-1.5757651070716197,61.72999954223633,-3.2666191953613755,62.0,0.0439891470441276
8497,2006-10-17,62.27999877929688,62.77000045776367,62.13000106811523,62.77000045776367,229000.0,-0.010957637415121901,1.612233458672986,-0.49000167846678977,70.74949910421066,75.02543898783772,-0.4567435754372866,-1.6151291758167048,-1.7951299184125062,-3.5304168917777687,13.786669825715492,0.8400001525879048,1.1207843780975395,1.3164993286132898,-0.8958427038736829,3.5288413611002625,0.21032831236980343,2.422670344856776,-2.348138871383661,52.72715923225263,-22.67948591358916,1.106171016243487,10,-0.2649974822998047,-1.6249980926513743,-2.194999694824226,-3.0099983215332102,5.230003356933587,1,0.06181757465610138,-1.1800003051757812,62.97000122070313,-1.540554473003168,61.66999816894531,-1.5757651070716197,61.72999954223633,0.06181757465610138
8498,2006-10-18,62.290000915527344,62.83000183105469,62.099998474121094,62.099998474121094,227400.0,0.00016059949303959264,-6.684147124959845,-0.3877587562572555,68.74996740380008,74.95103565142006,-0.28508955065696284,-1.48300393419931,-1.7440243324496123,-3.5318137016826157,14.398266409004478,0.7300033569335938,1.2541392018883428,1.1880014419555636,-0.9904066534560769,3.366409537367204,0.09879739424974332,2.277205489661384,-2.04532686107634,53.3333487462371,-20.28108050804699,1.0892040477058191,10,-0.09499931335449219,-1.385000228881836,-2.2050018310546875,-3.020000457763672,5.650001525878906,2,0.062128795789074154,1.612233458672986,62.27999877929688,-1.1800003051757812,62.97000122070313,-1.540554473003168,61.66999816894531,0.062128795789074154
8499,2006-10-19,62.68999862670898,62.68999862670898,62.16999816894531,62.20000076293945,186300.0,0.006421539658091779,1.1224601012067277,2.5789029874718548,73.68416523914578,75.21830033625898,-0.5571215306496669,-1.7091517329077774,-2.061209768781886,-3.910893141236052,15.490713001002593,0.5200004577636648,1.374410166526907,1.4219991683959918,-0.7060955677477878,3.5500939045397715,0.357951800324102,2.4860465364678817,-2.1637918403739747,77.57561185375543,2.5345854336405296,1.0640473680718898,10,-0.45499801635741477,-1.7849979400634695,-2.6174993515014577,-3.4199981689453054,4.0700035095214915,3,0.0654012183543351,-6.684147124959845,62.290000915527344,1.612233458672986,62.27999877929688,-1.1800003051757812,62.97000122070313,0.0654012183543351
8500,2006-10-20,63.2599983215332,63.84000015258789,62.5099983215332,62.83000183105469,523900.0,0.00909235455911106,-1.4859765771225868,0.8775476839237184,77.1477130540394,74.54740697284448,-1.005553657602249,-2.077731099248034,-2.5629552272545055,-4.464590896636658,16.850636266415705,1.3300018310546875,1.4408198405518817,1.7964988708496108,-0.3079658558875096,3.900963597586731,0.7442665074810506,2.848731234218171,-2.4804120765025957,68.98384158593568,-9.020261827326493,1.0522323633685617,10,-0.6349983215332031,-1.9199981689453125,-3.1949987411499023,-3.9899978637695312,3.3299980163574077,4,0.05769847356024593,1.1224601012067277,62.68999862670898,-6.684147124959845,62.290000915527344,1.612233458672986,62.27999877929688,0.05769847356024593
8501,2006-10-23,63.29999923706055,63.47000122070313,62.959999084472656,62.97999954223633,234500.0,0.0006323255862896726,-1.8333403975755915,0.7441914106510765,76.29228542033991,73.87249383129169,-0.9704616316932402,-1.9847923241845749,-2.5241255843464074,-4.483580631395,18.733995295157225,0.5100021362304759,1.4695752702774527,1.6874998092651339,-0.49654693662018445,3.871546555150452,0.5954764363224712,2.7795231822077966,-2.153163323123067,68.96549456186929,-9.294462752965018,1.09202337294266,10,-0.6749992370605469,-1.9599990844726562,-3.3125,-4.029998779296875,4.030002593994141,0,0.05545021111908932,-1.4859765771225868,63.2599983215332,1.1224601012067277,62.68999862670898,-6.684147124959845,62.290000915527344,0.05545021111908932
8502,2006-10-24,62.16999816894531,63.52999877929688,61.56999969482422,62.5,628400.0,-0.01785151787890782,-1.5620923506532456,-1.0312567055289321,59.99997518901321,71.71490517271661,0.15376112001204945,-0.7482380046029675,-1.3261545804084705,-3.3250345716049736,19.96152672806685,1.9599990844726634,1.4350337263441588,0.4654989242553711,-1.6448520731692682,2.5758499216800104,-0.589676574456945,1.5206744229676872,-0.6999825463697817,26.431645512186027,-47.140814066862575,1.055175498712318,10,0.4550018310546875,-0.8299980163574219,-2.304999351501465,-2.8999977111816406,5.300003051757798,1,0.07929870436506459,-1.8333403975755915,63.29999923706055,-1.4859765771225868,63.2599983215332,1.1224601012067277,62.68999862670898,0.07929870436506459
8503,2006-10-25,62.0,62.56000137329102,61.88999938964844,62.31999969482422,313600.0,-0.002734408459902915,-1.4814846211447161,0.9696906644472187,54.34027041919212,69.39584543343236,0.3618071790921604,-0.4442887135707707,-1.1093928491856104,-3.1129793950334204,21.323671682735366,0.6700019836425852,1.3078539713442225,0.19600067138672017,-1.7599615127470827,2.151962855520523,-0.7819804206801848,1.1739817634536251,-0.43000030517578125,18.94274090144471,-49.77453781465648,0.9779810920669014,10,0.625,-0.6599998474121094,-2.157501220703125,-2.729999542236328,4.959999084472656,2,0.08887100219726562,-1.5620923506532456,62.16999816894531,-1.8333403975755915,63.29999923706055,-1.4859765771225868,63.2599983215332,0.08887100219726562
8504,2006-10-26,62.58000183105469,62.95000076293945,61.849998474121094,61.849998474121094,377600.0,0.009354868242817505,-2.0136910422959144,-2.281262665999094,56.38473592281033,68.13676544621885,-0.09492429128994218,-0.8961811632928942,-1.6697441734984295,-3.6412167370886834,22.541182458796587,1.1000022888183594,1.1928108214154776,0.6655023574829073,-1.1968171027955918,2.5278218177614065,-0.26565737265634226,1.596662087622157,-1.0100021362304688,44.49347720508783,-19.61328112868918,0.9311597301392504,10,0.12499809265136719,-1.095001220703125,-2.7375030517578125,-3.3100013732910156,5.259994506835923,3,0.08565037477662263,-1.4814846211447161,62.0,-1.5620923506532456,62.16999816894531,-1.8333403975755915,63.29999923706055,0.08565037477662263
8505,2006-10-27,62.86999893188477,63.18999862670898,62.36000061035156,62.4000015258789,364400.0,0.0046340219294493945,-2.0181787916409206,0.643829102348399,55.872479248019566,65.91345455561901,-0.21992816741803267,-1.0261403403991594,-1.9579152961423603,-3.8678168864265245,24.139690962390723,0.8299980163574148,1.1162950456743914,0.8204994201660227,-0.8950213462256684,2.536020186557714,-0.03726096302982285,1.6782598033618683,-1.0275991821289168,66.32652266826533,6.3743907358756715,0.8577603831958457,10,-0.16499900817871804,-1.3849983215332102,-3.137499809265144,-3.599998474121101,5.0000038146972585,4,0.061873759669699435,-2.0136910422959144,62.58000183105469,-1.4814846211447161,62.0,-1.5620923506532456,62.16999816894531,0.061873759669699435
8506,2006-10-30,63.36000061035156,63.47000122070313,62.75,62.75,243300.0,0.007793887176579695,-1.360657377992369,1.2978808022271069,58.32010886683092,64.53241119591014,-0.7250359214336513,-1.3274472515951672,-2.432300006118794,-4.288214212216303,25.6445315171431,0.7200012207031321,1.0907656413641647,1.147500991821289,-0.39929758739330623,2.6942995710358844,0.3741017022139914,1.9209002814285867,-1.5100021362304688,91.32661998201608,34.42256341513167,0.7733992896072981,10,-0.6550006866455078,-1.75,-3.720001220703125,-4.090000152587891,4.550003051757827,0,0.05097846743093837,-2.0181787916409206,62.86999893188477,-2.0136910422959144,62.58000183105469,-1.4814846211447161,62.0,0.05097846743093837
8507,2006-10-31,63.13999938964844,63.4000015258789,62.84000015258789,63.25,332200.0,-0.003472241454921643,1.7316896166729294,-0.1803286889961728,59.163969192990294,63.46730028359795,-0.41372190373040496,-0.9356819598614123,-2.1889224624587413,-3.9897606778836803,27.20843378628388,0.5600013732910085,1.1361291447171808,0.7879997253417983,-0.5391993688492249,2.1151988195328215,0.12440017824628313,1.4515992724373135,-1.0512007141113315,79.62955113804907,23.620762111059385,0.6635995470955124,10,-0.4349994659423828,-1.4200000762939453,-3.2624998092651367,-3.8699989318847656,4.470001220703125,1,0.06636050810753069,-1.360657377992369,63.36000061035156,-2.0181787916409206,62.86999893188477,-2.0136910422959144,62.58000183105469,0.06636050810753069
8508,2006-11-01,63.77999877929688,64.19999694824219,63.5,63.5,442000.0,0.01013619568950097,-4.0,-2.5454293244556063,65.55384534344105,62.563931406297414,-0.9165200502971587,-1.4250706119670369,-2.7976267111864033,-4.538007805675484,28.652376330009545,1.05999755859375,1.0226280132386307,1.285999107360844,-0.01250832067069041,2.5845065353923786,0.6367453933450733,1.935252821376615,-1.4810559265136831,82.12772588703973,22.781275820949134,0.6492537140157684,11,-0.895000457763679,-1.8800010681152415,-3.8999996185302805,-4.50999832153321,4.470001220703118,2,0.057855166384920276,1.7316896166729294,63.13999938964844,-1.360657377992369,63.36000061035156,-2.0181787916409206,62.86999893188477,0.057855166384920276
8509,2006-11-02,64.19999694824219,64.44999694824219,63.599998474121094,63.70000076293945,437600.0,0.006585107823514624,-1.4285644219922506,1.7857084468664397,68.20141807846964,61.56989863123411,-1.229047115759073,-1.7206384361247302,-3.1795145394221933,-4.867989439535322,29.590136362092217,0.8499984741210938,0.9947997658287591,1.5709974288940458,0.15180792698734535,2.9901869308007463,0.8614026779406956,2.280592179847396,-1.634906522094731,88.03825655252975,23.4945435138809,0.7095947509533505,11,-1.1899986267089844,-2.174999237060547,-4.297497749328613,-4.929996490478516,3.6700057983398438,3,0.042990689523795034,-4.0,63.77999877929688,1.7316896166729294,63.13999938964844,-1.360657377992369,63.36000061035156,0.042990689523795034
8510,2006-11-03,64.25,64.51999664306639,64.02999877929689,64.34999847412111,268300.0,0.0007788637715688829,1.2272892788403331,-0.19999847410948055,61.228050450334635,59.89609474567796,-1.2559239849950572,-1.663772751472493,-3.169085883044559,-4.83459525493231,30.375032884655994,0.48999786376950283,0.9957384957255186,1.4990005493164062,-0.03833648054988714,3.0363375791826996,0.7303320343832596,2.267669064249553,-1.3833245303173882,84.74592343866584,23.00592764384723,0.7686685149331453,11,-1.2050018310546946,-2.190002441406257,-4.340000152587891,-4.979999542236328,3.1699981689453125,4,0.05587542938351153,-1.4285644219922506,64.19999694824219,-4.0,63.77999877929688,1.7316896166729294,63.13999938964844,0.05587542938351153
8511,2006-11-06,64.44000244140625,64.61000061035156,63.75,64.25,391200.0,0.0029572364421206476,2.245292796683365,-1.9000534065763683,70.76924769834571,61.09268058004825,-1.416132532276265,-1.7655111806956398,-3.2835971291633967,-4.984595644643029,30.72476795922278,0.8600006103515625,0.9397462083967483,1.575502777099608,-0.10933343699731779,3.2603389911965337,0.7330846700511415,2.4179208841480744,-1.2757291605145582,90.39558615933362,26.37888911039397,0.8424181070484629,11,-1.2100028991699219,-2.2050018310546875,-4.530002593994141,-5.170001983642578,3.4799957275390625,0,0.053227811533598235,1.2272892788403331,64.25,-1.4285644219922506,64.19999694824219,-4.0,63.77999877929688,0.053227811533598235
8512,2006-11-07,65.0,65.18000030517578,64.36000061035156,64.52999877929689,330500.0,0.008690216284565455,-1.0246967071057191,2.4736588499838637,73.56520943019702,63.22878491460435,-1.712573400020169,-2.2278719771635735,-3.8074294673904845,-5.493264399340134,31.06624801132184,0.8199996948242188,0.8160482545538699,2.00100040435791,0.08844984648469278,3.9135509622311346,1.0447251254213015,2.957275683294519,-1.5465812532163312,89.28569806676627,22.929616712187084,0.9562752789366116,11,-1.4850006103515625,-2.4549999237060547,-5.090000152587891,-5.729999542236328,3.220001220703111,1,0.04476928710937522,2.245292796683365,64.44000244140625,1.2272892788403331,64.25,-1.4285644219922506,64.19999694824219,0.04476928710937522
8513,2006-11-08,65.86000061035156,66.05999755859375,64.97000122070311,65.0,296300.0,0.013230778620793249,-1.369561972368226,1.8297837802740635,75.52335349204353,65.35529797785247,-2.1986647711704563,-2.934307240371787,-4.633098819175338,-6.276295663455436,31.630659397047612,1.0899963378906392,0.7233990663143146,2.6680009841918917,0.4287749829758667,4.907226985407917,1.5483879835838792,3.787613984799904,-2.1100006103515625,91.87003972869118,25.820572736375084,1.1196130006080118,11,-1.6500015258789062,-2.6950016021728516,-5.877500534057617,-6.590000152587891,1.55999755859375,2,0.026571515089311104,-1.0246967071057191,65.0,2.245292796683365,64.44000244140625,1.2272892788403331,64.25,0.026571515089311104
8514,2006-11-09,65.38999938964844,65.91999816894531,65.36000061035156,65.79000091552734,402900.0,-0.007136368301661533,-1.4347768397658103,-0.4651177232483455,67.43043801558468,66.63951561869305,-1.4395293823158894,-2.293645416859796,-4.138678021429527,-5.730318671829991,32.71539117153749,0.55999755859375,0.8201502221327743,2.0149997711181626,-0.3174311235417804,4.347430665778099,0.8487843237881947,3.1812152184481306,-1.1779998779296932,70.99571960789494,5.0977736662403,1.166215447329968,11,-0.9850006103515625,-1.875,-5.3274993896484375,-6.119998931884766,2.2300033569335938,3,0.043737584294951226,-1.369561972368226,65.86000061035156,-1.0246967071057191,65.0,2.245292796683365,64.44000244140625,0.043737584294951226
8515,2006-11-10,65.63999938964844,66.01000213623047,65.34999847412111,65.45999908447266,422100.0,0.003823214594486979,-2.3000057220242343,-0.4499990463293216,68.51264915488206,67.77202009514318,-1.4028033184127793,-2.3515376602533706,-4.359882722507393,-5.912336868418208,34.103591502923194,0.6600036621093608,1.001315088067578,2.066499710083008,-0.32982464445348114,4.462824064619504,0.8683375328147633,3.2646618873512523,-1.058400268554692,81.81824186857611,15.634640311935257,1.1981621772682478,11,-1.1900005340576172,-1.9449996948242188,-5.352499961853027,-6.369998931884766,2.4800033569335938,4,0.033973238538531625,-1.4347768397658103,65.38999938964844,-1.369561972368226,65.86000061035156,-1.0246967071057191,65.0,0.033973238538531625
8516,2006-11-13,65.73999786376953,66.13999938964844,65.29000091552734,65.37999725341797,256600.0,0.0015234380720738905,-2.1481816383622028,2.0,83.74290242885843,70.5030126769063,-1.2624565632818587,-2.3540690166859974,-4.4248169207374985,-5.938770750719513,34.52886514775821,0.8499984741210938,1.146542069166017,2.02799835205078,-0.535803076332968,4.591799780434528,0.7460976378589095,3.30989906624265,-0.8627190551757877,77.52798875306462,6.055123333487742,1.281900714191874,11,-0.9199981689453125,-1.9649982452392578,-5.349998474121094,-6.269998550415039,2.9000015258789062,0,0.025555222996161087,-2.3000057220242343,65.63999938964844,-1.4347768397658103,65.38999938964844,-1.369561972368226,65.86000061035156,0.025555222996161087
8517,2006-11-14,66.12999725341797,66.12999725341797,65.44000244140625,65.69999694824219,339400.0,0.005932452119280951,2.20927591774454,1.1944432670707412,87.47727452101682,72.93894925219249,-1.3228315812338423,-2.572753781029135,-4.764825906369026,-6.250594127439356,34.977121108801654,0.6899948120117188,1.3039925466864304,2.2254978179931655,-0.4608059210949733,4.911801557081297,0.8823459484490996,3.5686496875372313,-1.0001743286132836,99.14511522360031,20.15891625493434,1.343151869544066,11,-1.2599983215332031,-2.3549976348876953,-5.632498741149902,-6.284997940063477,2.209999084472642,1,0.027067911535938016,-2.1481816383622028,65.73999786376953,-2.3000057220242343,65.63999938964844,-1.4347768397658103,65.38999938964844,0.027067911535938016
8518,2006-11-15,66.16000366210939,66.48999786376953,66.04000091552734,66.11000061035156,374900.0,0.0004537488271234569,-3.7367491166077738,0.1162860843491397,86.08867928591428,74.92642271968634,-1.094867817647625,-2.4221484388063814,-4.720573645649168,-6.215986481976941,35.484240491815264,0.4499969482421875,1.4225133942297106,2.062004089355483,-0.6913261327362079,4.815334311447174,0.6853389783096446,3.4386692004013284,-0.8700027465820455,72.5004132599226,-10.400726867184702,1.3766651110458452,11,-1.0400047302246236,-2.210004806518569,-5.557503700256362,-5.990003585815451,1.7799987792968608,2,0.031136599827208178,2.20927591774454,66.12999725341797,-2.1481816383622028,65.73999786376953,-2.3000057220242343,65.63999938964844,0.031136599827208178
8519,2006-11-16,66.79000091552734,67.01999664306639,65.90000152587889,65.90000152587889,326700.0,0.009522327970770128,-1.516844685994399,17.79890143423386,86.98110287793342,77.78787298941955,-1.4738253137500408,-2.8767258881305935,-5.253598237719046,-6.766831337870087,36.13260236947479,1.1199951171875,1.5870700952147274,2.4870012283325167,-0.4305620432841124,5.404564499949139,1.0282195925242092,3.9457828641408312,-1.3499984741210938,86.70541644248905,1.6371554069200727,1.4587816358083123,11,-1.4050025939941406,-2.575002670288086,-6.187500953674316,-6.6200008392334055,1.8199996948242188,3,0.009432508530951456,-3.7367491166077738,66.16000366210939,2.20927591774454,66.12999725341797,-2.1481816383622028,65.73999786376953,0.009432508530951456
8520,2006-11-17,66.91000366210939,66.98999786376953,66.34999847412111,66.65000152587889,274800.0,0.0017967172471493598,2.047684789914372,0.29213743206407994,86.00402979946955,79.48062655621108,-1.3151256684910209,-2.8556705052481135,-5.293866764172108,-6.799474132810701,35.935354584550446,0.6399993896484233,1.6702452583695973,2.424503707885762,-0.6696443947715665,5.518651810543091,0.8774296565570978,3.9715777592144264,-1.1540023803711108,93.6420085202482,8.978513291958052,1.5470740513286643,11,-1.2200050354004048,-2.6950054168701314,-6.242503166198745,-6.740003585815451,2.1999969482421733,4,0.01061125460488821,-1.516844685994399,66.79000091552734,-3.7367491166077738,66.16000366210939,2.20927591774454,66.12999725341797,0.01061125460488821
8521,2006-11-20,66.80999755859375,67.12999725341797,66.45999908447266,66.70999908447266,207500.0,-0.0014946360490527555,-1.2333329094770036,0.3846063558202579,88.14956745730859,81.1011107814457,-0.9427184682827203,-2.6132015394738204,-5.033694543726284,-6.633198694508053,35.75740835477388,0.6699981689453125,1.7048184715716488,2.1489976882934627,-1.0581389929244551,5.3561343695113734,0.5454293476845038,3.7525660289024216,-0.909996032714858,81.065048688327,-4.060254595651756,1.6035683406089565,11,-0.7599983215332031,-2.4599990844726562,-6.129997253417969,-6.639997482299812,1.709999084472642,0,0.019607921506648474,2.047684789914372,66.91000366210939,-1.516844685994399,66.79000091552734,-3.7367491166077738,66.16000366210939,0.019607921506648474
8522,2006-11-21,67.09999847412111,67.22000122070311,66.47000122070311,66.65000152587889,268100.0,0.004340681426803217,1.1739053516144196,4.500038147555026,87.21960782301208,82.40069459599776,-1.0096874696149172,-2.6508313163327415,-5.186516056361604,-6.849142321694657,37.731245418465484,0.75,1.835600530273922,2.1924985885620316,-0.9659679480877088,5.350965125211765,0.6132653202371614,3.771731856886902,-0.9539978027344063,90.90888073288659,5.181153710807422,1.579233268324868,11,-0.8449974060058736,-2.704998016357436,-5.999998092651381,-6.564998626708999,0.8300018310546733,1,0.022950833838264018,-1.2333329094770036,66.80999755859375,2.047684789914372,66.91000366210939,-1.516844685994399,66.79000091552734,0.022950833838264018
8523,2006-11-22,67.51000213623047,67.80000305175781,66.83999633789061,66.83999633789061,279000.0,0.0061103378753053494,-1.8656668830206795,1.4889118714183365,87.19090374490138,84.59630189925517,-1.29746718905443,-2.768833665032105,-5.448846277265531,-7.185784781535602,39.92990465473207,0.9600067138672017,1.92549340415529,2.3270021438598576,-0.7230033023149218,5.377007590034637,0.8019994207724608,3.8520048669472473,-1.149201354980491,84.73680617739544,-0.6697937057996057,1.5250027230873906,11,-0.9650001525878906,-2.825000762939453,-6.17500114440918,-6.975002288818359,0.5699996948242188,2,0.01229438861496801,1.1739053516144196,67.09999847412111,-1.2333329094770036,66.80999755859375,2.047684789914372,66.91000366210939,0.01229438861496801
8524,2006-11-24,67.94000244140625,68.44000244140625,67.05000305175781,67.05000305175781,213700.0,0.0063694310704962565,-2.1235962761671265,1.3283458021612353,88.19864788020449,86.78363509095767,-1.4837413548059857,-2.926742665333279,-5.7221646953838246,-7.522892177224797,42.007865714696024,1.3899993896484375,1.9654286336291165,2.4890024185180692,-0.5398419173572648,5.517846754393396,0.9745802505804022,4.003424586455736,-1.4700012207031392,76.07660043586012,-9.024705684131732,1.514422167937664,11,-1.0750007629394531,-2.9350013732910156,-6.39000129699707,-7.405002593994141,-0.15000152587890625,4,0.0,-1.8656668830206795,67.51000213623047,1.1739053516144196,67.09999847412111,-1.2333329094770036,66.80999755859375,0.0
8525,2006-11-27,66.76000213623047,67.87999725341797,66.68000030517578,67.87999725341797,346900.0,-0.017368269984880502,1.1428610354223434,-1.2584223429972397,69.93121764561675,85.24900344837528,-0.14322248546869787,-1.5182100047353515,-4.410148409708022,-6.265178515103372,43.72141907542763,1.2600021362304688,1.891587668389917,1.114501953125,-1.7091324799961711,3.938136386246164,-0.29731526343557846,2.5263191696855785,1.6800003051757812,15.151643592282765,-66.41808754136429,1.4118172165605836,11,0.18000030517578125,-1.7550010681152344,-5.190001487731934,-6.225002288818359,0.55999755859375,0,0.027711180571054816,-2.1235962761671265,67.94000244140625,-1.8656668830206795,67.51000213623047,1.1739053516144196,67.09999847412111,0.027711180571054816
8526,2006-11-28,66.58999633789061,66.88999938964844,66.41999816894531,66.51000213623047,367300.0,-0.002546521763030274,-2.6153643005956746,-0.07142370572205815,64.64078772108265,82.71161602616033,0.1788425875342483,-1.1529248520525783,-4.10802500274179,-6.003128870992043,45.109640450644484,0.470001220703125,1.9182011189963077,0.7829963684081918,-1.8535184873060473,3.419511224122438,-0.5352610594489278,2.1012537962653113,1.8500061035156392,8.415733137939968,-69.19638216800517,1.3182574278571229,11,0.5800056457519673,-1.5849952697753764,-4.6074962615966655,-5.664997100830064,1.0800018310547017,1,0.03784358628995799,1.1428610354223434,66.76000213623047,-2.1235962761671265,67.94000244140625,-1.8656668830206795,67.51000213623047,0.03784358628995799
8527,2006-11-29,67.33000183105469,67.44000244140625,66.59999847412111,66.63999938964844,216900.0,0.01111286280012913,-1.1818163803182966,8.625655698618605,63.84174621693214,80.2397345740512,-0.41688075117014023,-1.6473937437481538,-4.684924828360948,-6.651281808242885,46.69385473428199,0.8500061035156392,1.9398834085090328,1.3135017395019588,-1.0859318265704445,3.712935305574355,0.11378495646576425,2.5132185225381534,1.0292004394531205,45.0495909595643,-29.488370533258532,1.1997167830361992,11,-0.15999984741210938,-2.325000762939453,-5.347501754760742,-6.405002593994141,0.7299957275390625,2,0.017674064750475615,-2.6153643005956746,66.58999633789061,1.1428610354223434,66.76000213623047,-2.1235962761671265,67.94000244140625,0.017674064750475615
8528,2006-11-30,67.47000122070311,67.66999816894531,67.11000061035156,67.41000366210939,329600.0,0.002079301735349981,1.4348172228488025,0.08695267580712378,70.88344246271849,78.45110563902733,-0.39282494582673166,-1.5776606527721952,-4.668112205962686,-6.705346271145501,47.764748316047836,0.55999755859375,1.8893471886309214,1.269001007080064,-0.9683380299912159,3.506340044151351,0.15033148854442402,2.387670525615704,0.811632885742199,51.980239154573525,-22.055446572449426,1.1186695185356426,11,-0.07500076293943891,-2.325000762939439,-5.4875011444091655,-6.545001983642564,0.8399963378906392,3,0.00681783127538349,-1.1818163803182966,67.33000183105469,-2.6153643005956746,66.58999633789061,1.1428610354223434,66.76000213623047,0.00681783127538349
8529,2006-12-01,66.95999908447266,67.62000274658203,66.44999694824219,67.22000122070311,360200.0,-0.007558946598536065,1.2075473056133355,-4.333545269584725,62.59534871531295,75.85014107412105,0.16072982231347055,-0.8962346264339942,-3.9991554657197383,-6.115015209572441,48.28538275210998,1.1700057983398438,1.7663318408785358,0.6209987640380916,-1.429325624704731,2.6713231527809143,-0.4041634303333268,1.64616095840951,1.2471695844726582,36.9863872703995,-34.57505538611883,1.025162194371414,12,0.470001220703125,-1.8149986267089844,-4.977499008178711,-6.034999847412109,1.7300033569335938,4,0.016726445070124774,1.4348172228488025,67.47000122070311,-1.1818163803182966,67.33000183105469,-2.6153643005956746,66.58999633789061,0.016726445070124774
8530,2006-12-04,67.83999633789061,67.98000335693361,66.91000366210939,66.97000122070311,282800.0,0.013142133593935679,-1.1616368680642426,-3.3461075735792196,67.44176909906366,73.54927458987162,-0.6408691146165779,-1.5741982344823953,-4.706050397380402,-6.899010910967263,48.87249876636896,1.0699996948242188,1.6992313751760264,1.321496200561512,-0.5821211864117828,3.225113587534807,0.36968750707487175,2.2733048940481524,0.29568551105469965,91.02522093381347,19.38330059451451,0.9518086934866453,12,-0.40999603271482954,-2.4399948120117045,-5.744996070861802,-6.914997100830064,0.8500061035156392,0,-0.0007369608647125325,1.2075473056133355,66.95999908447266,1.4348172228488025,67.47000122070311,-1.1818163803182966,67.33000183105469,-0.0007369608647125325
8531,2006-12-05,67.87000274658203,68.37000274658203,67.59999847412111,67.63999938964844,384400.0,0.0004423114727478694,-3.9676863633011292,0.2643731584116739,65.37098043867398,71.12164932494517,-0.564013267613916,-1.4061564973618772,-4.590307635154673,-6.831227954548517,50.056384698212185,0.7700042724609233,1.5667149067792536,1.1800025939941463,-0.5448020489252627,2.9048072369135554,0.3176002725344347,2.042404915453858,-1.4500045776367188,73.95841197811323,5.556056313288607,0.8624023214597047,12,-0.44000244140625,-2.2750015258789062,-5.775002479553223,-6.945003509521484,1.0,1,-0.00810377235155646,-1.1616368680642426,67.83999633789061,1.2075473056133355,66.95999908447266,1.4348172228488025,67.47000122070311,-0.00810377235155646
8532,2006-12-06,67.91000366210939,68.20999908447266,67.77999877929689,67.91000366210939,479100.0,0.0005893754811931995,-2.307570422535102,0.0,65.43202068941383,68.7039956521132,-0.5330920897207534,-1.2827357019157688,-4.481411981537988,-6.770777078823286,50.86080100194721,0.43000030517576704,1.4480641179456342,1.0745033264160355,-0.5372900192866723,2.6862966721187433,0.2686066535646887,1.8803999992673823,-1.45100540161134,76.04178670343674,7.8208171395662305,0.8058966728513535,12,-0.48000335693360796,-2.270002365112319,-5.752503395080581,-6.985004425048842,0.9899978637695028,2,-0.0035341699340533106,-3.9676863633011292,67.87000274658203,-1.1616368680642426,67.83999633789061,1.2075473056133355,66.95999908447266,-0.0035341699340533106
8533,2006-12-07,67.61000061035156,67.98999786376953,67.59999847412111,67.81999969482422,417100.0,-0.004417656244734003,-2.3912495439018446,-100.0,57.677850181946944,65.31279590786237,-0.24296265407595286,-0.8905645535210454,-4.022612249711607,-6.372643623007072,51.00554261959785,0.3899993896484233,1.3213748535560654,0.6870002746582031,-0.8914763700682613,2.2654769193846676,-0.10223804770502909,1.4762385970214353,-1.1127822601318371,60.41667494506455,-5.240335947549518,0.7892383223632311,12,-0.21500015258789062,-1.6399993896484375,-5.397500991821289,-6.685001373291016,0.6100006103515483,3,0.006655774947194493,-2.307570422535102,67.91000366210939,-3.9676863633011292,67.87000274658203,-1.1616368680642426,67.83999633789061,0.006655774947194493
8534,2006-12-08,68.25,68.44000244140625,67.44999694824219,67.44999694824219,244800.0,0.009466046204271938,-1.475004291518053,-3.8095549500454133,61.43335511908802,64.3685889604703,-0.9324182691147342,-1.3758546676078538,-4.504709738193185,-6.92656035901112,51.271711921582444,0.9900054931640625,1.209375758499661,1.1839996337890568,-0.3264482951854859,2.6944475627635995,0.42877566930178546,1.9392235982763282,-1.7153259618530257,87.58152986935264,24.412523507599317,0.7552239644872705,12,-0.8199996948242188,-2.229999542236328,-5.857501983642578,-7.145002365112305,0.5800018310546875,4,0.0008790851076008188,-2.3912495439018446,67.61000061035156,-2.307570422535102,67.91000366210939,-3.9676863633011292,67.87000274658203,0.0008790851076008188
8535,2006-12-11,67.87000274658203,68.25,67.79000091552734,68.05000305175781,258700.0,-0.005567725324805428,-1.7058453943677774,-0.2249995231646608,58.631932752225715,63.70093840837507,-0.42287936959779415,-0.8645511338401519,-3.961522980933836,-6.45463096023083,51.494319083562466,0.45999908447265625,1.0550805585415617,0.6925022125244169,-0.6992930528239469,2.0842974778727807,-0.0033954201497721215,1.388399845198606,-1.2591155723046796,42.42459271589525,-17.71726662993762,0.6958976326741824,12,-0.4250030517578125,-1.7750015258789062,-5.352504730224609,-6.640005111694336,0.5999984741210795,0,0.012081916334761189,-1.475004291518053,68.25,-2.3912495439018446,67.61000061035156,-2.307570422535102,67.91000366210939,0.012081916334761189
8536,2006-12-12,67.41999816894531,67.73000335693361,67.02999877929689,67.65000152587889,368400.0,-0.006630389854513141,2.589702458968028,1.2777942610095425,52.539669660686975,62.44515212434784,0.17572143843048593,-0.2974839992991747,-3.347936733269009,-5.9065537489264415,51.16640592546259,0.840003967285142,0.8249589847709444,0.1584976196289034,-1.059997389335635,1.3769926285934417,-0.45074988485336576,0.7677451241111726,-0.7359463839828067,27.659459342466207,-27.409531403366927,0.6092475044822725,12,0.02500152587890625,-1.3249969482421875,-4.867500305175788,-6.155000686645515,2.25,1,0.01883720419686874,-1.7058453943677774,67.87000274658203,-1.475004291518053,68.25,-2.3912495439018446,67.61000061035156,0.01883720419686874
8537,2006-12-13,67.91999816894531,68.08999633789061,67.47000122070311,67.47000122070311,428000.0,0.007416197175607486,-1.7555525414531508,-1.9564799150829437,53.208095487688524,60.48122468267784,-0.25902567620188677,-0.6919841607461024,-3.683231800157202,-6.310006819905851,50.92917008040533,0.6699981689452983,0.7755428245733924,0.5689975738525419,-0.5591664824505216,1.6971616301556054,0.00491554570101016,1.1330796020040736,-1.1657083577250518,63.12036014977346,11.316531328642121,0.5640820281515333,12,-0.47499847412109375,-1.5199966430664062,-5.187498092651367,-6.60999870300293,0.8600006103515767,2,0.013987111355239668,2.589702458968028,67.41999816894531,-1.7058453943677774,67.87000274658203,-1.475004291518053,68.25,0.013987111355239668
8538,2006-12-14,68.22000122070311,68.5,67.69000244140625,67.73999786376953,259100.0,0.004417006181471894,-1.7931229528682864,1.0666813604149765,52.23640303517051,59.33023071821758,-0.4933323293550984,-0.8745848071845472,-3.830668376572902,-6.502914407275959,50.552508583047114,0.80999755859375,0.7977833575399131,0.7660007476806499,-0.27728263725076374,1.8092841326120634,0.24435905521494306,1.2876424401463566,-1.3982829042754048,80.95247981066545,30.888059973797525,0.5216416924657102,12,-0.5149993896484233,-1.4850006103515483,-5.190001487731919,-6.625001907348619,-0.5699996948242188,3,0.009967755687600555,-1.7555525414531508,67.91999816894531,2.589702458968028,67.41999816894531,-1.7058453943677774,67.87000274658203,0.009967755687600555
8539,2006-12-15,67.41999816894531,68.15000152587889,67.15000152587889,68.09999847412111,930800.0,-0.011726810868408766,1.5640814969141266,-1.4166573948979497,55.61218465642585,58.01583244681336,0.4232978859748897,-0.026313045704796423,-2.902302644696178,-5.605448088201889,49.52375301626016,1.0699996948242188,0.7574188627446858,-0.06550216674804688,-1.0613363284240194,0.9303319949279256,-0.563419247586026,0.43241491408993227,-0.4975829515032757,26.53054869314218,-26.795512631635106,0.4979170808379855,12,0.345001220703125,-0.5249977111816406,-3.732499122619629,-5.385000228881836,0.25,4,0.011865960745847337,-1.7931229528682864,68.22000122070311,-1.7555525414531508,67.91999816894531,2.589702458968028,67.41999816894531,0.011865960745847337
8540,2006-12-18,67.62000274658203,68.25,67.51999664306639,67.73000335693361,368000.0,0.002966546767556144,-3.7095043559577245,0.16176553085978257,58.71405906493233,57.27617451639763,0.21099372539249828,-0.17960755919679627,-2.9789677109645254,-5.708232011993296,48.47063451094099,0.8300018310546875,0.6727475803551641,0.09900245666503338,-0.860404872519851,1.0584097858499177,-0.3807012079274159,0.5787061212574827,-0.6029324421865141,40.136290975523096,-18.09109877890087,0.4797036645924423,12,0.14499664306640625,-0.7250022888183594,-3.660003662109375,-5.585004806518555,0.1199951171875,0,0.01789409990128732,1.5640814969141266,67.41999816894531,-1.7931229528682864,68.22000122070311,-1.7555525414531508,67.91999816894531,0.01789409990128732
8541,2006-12-19,68.12000274658203,68.37999725341797,67.30000305175781,67.5,380200.0,0.007394261752307729,-1.117642658927543,-5.636357331113158,56.96647250131533,56.335558051053354,-0.2791723781551383,-0.6075843602642408,-3.358880710668089,-6.12436136820758,47.15239630104577,1.0799942016601562,0.6879217299352405,0.5335021972656193,-0.400044507811117,1.4670489023423556,0.06672884472725116,1.0002755498039875,-1.0139566604502477,71.8520234872592,11.463769286096479,0.466773352538368,12,-0.35500335693359375,-1.2250022888183594,-4.047503471374512,-6.085004806518555,-0.1399993896484233,1,0.005137969172184675,-3.7095043559577245,67.62000274658203,1.5640814969141266,67.41999816894531,-1.7931229528682864,68.22000122070311,0.005137969172184675
8542,2006-12-20,68.63999938964844,68.77999877929689,68.26000213623047,68.51000213623047,317500.0,0.007633538198770884,1.536593535421096,0.20967206054266904,59.6693770901957,56.55683881863655,-0.765198246319784,-1.060673758506553,-3.7547854254640356,-6.551981714197694,45.83833505251385,0.659996032714858,0.6042917581869887,0.9764987945556669,-0.03857343897234955,1.9915710280836834,0.46896267779165157,1.4840349113196822,-1.4503160686845575,91.41106591714298,28.721668465858514,0.5075361167640109,12,-0.7350006103515483,-1.529998779296875,-4.342499732971191,-6.565000534057617,-0.279998779296875,2,0.015005809855123786,-1.117642658927543,68.12000274658203,-3.7095043559577245,67.62000274658203,1.5640814969141266,67.41999816894531,0.015005809855123786
8543,2006-12-21,68.33999633789061,69.0,68.16000366210939,68.44999694824219,269800.0,-0.004370673869835029,-2.574559267556404,-0.8461764188040297,61.815006081286604,56.59924448110306,-0.3919761265670161,-0.7328763566620609,-3.321624200551142,-6.151946415819751,44.1838606397389,0.8399963378906108,0.5319285542010448,0.6349960327148239,-0.4207058272107105,1.6906978926403582,0.10714510275205669,1.162846962677591,-1.0399932861327983,64.32409694700198,-1.549780067945889,0.5278509299627687,12,-0.3249969482421733,-0.8899955749511577,-4.017497062683091,-6.2649974822997905,0.4600067138672017,3,0.006438432323449206,1.536593535421096,68.63999938964844,-1.117642658927543,68.12000274658203,-3.7095043559577245,67.62000274658203,0.006438432323449206
8544,2006-12-22,67.94000244140625,68.45999908447266,67.94000244140625,68.15000152587889,201800.0,-0.005852998506272744,-3.9523705722070845,1.9090719933412805,50.932889994705114,55.74379528582299,-0.04534864095114699,-0.35087184196271437,-2.781670408407976,-5.657382163362598,41.990420514658744,0.5199966430664062,0.44373595119233755,0.23500213623046307,-0.8206997236950713,1.2907039961559974,-0.2928487937323041,0.7628530661932302,-0.46999969482422443,37.64709050273312,-24.010714710765015,0.5278509299627687,12,0.0749969482421875,-0.4900016784667969,-3.405003547668457,-5.690004348754883,0.9899978637695312,4,-0.0042684855034773594,-2.574559267556404,68.33999633789061,1.536593535421096,68.63999938964844,-1.117642658927543,68.12000274658203,-0.0042684855034773594
8545,2006-12-26,68.61000061035156,68.77999877929689,67.94999694824219,67.94999694824219,214200.0,0.009861615320416517,-1.5151431081518902,-3.142888283378959,56.16664102345654,56.1467921039085,-0.6697730467442398,-0.9224615347239364,-3.299103255038659,-6.2456774175633285,40.55126480495489,0.8399963378906392,0.4520663816816608,0.8125003814697322,-0.21847103335004192,1.8434717962895064,0.29701467405983806,1.3279860888796264,-0.9869981384277366,77.05881824954449,16.25648266036721,0.5154857074098903,12,-0.5349998474121094,-0.9350013732910156,-3.810002326965332,-6.095003128051765,-0.37999725341795454,1,-0.013700662192742019,-3.9523705722070845,67.94000244140625,-2.574559267556404,68.33999633789061,1.536593535421096,68.63999938964844,-0.013700662192742019
8546,2006-12-27,69.11000061035156,69.18000030517578,68.61000061035156,68.75,311400.0,0.007287567345168666,1.279998779296875,0.5454524437046284,59.28789242328678,56.82232509675274,-1.0111711799212628,-1.2901350550520192,-3.6794917184021187,-6.657842466411168,39.67240208568785,0.5699996948242188,0.39366243830043857,1.186500167846674,0.16094714073133787,2.21205319496201,0.6737236542890059,1.699276681404342,-1.3492983856201164,94.35485359535836,34.014555366127524,0.512776513557668,12,-0.9449996948242188,-1.3100013732910156,-4.157502174377441,-6.595003128051765,-1.1100006103515625,2,-0.01982350939781108,-1.5151431081518902,68.61000061035156,-3.9523705722070845,67.94000244140625,-2.574559267556404,68.33999633789061,-0.01982350939781108
8547,2006-12-28,68.51999664306639,69.30999755859375,68.51999664306639,69.19999694824219,314700.0,-0.008537172074583932,-1.3235310617194749,-1.8888865341415222,56.74070373455605,57.32280295224003,-0.36554831127781995,-0.6391796630804691,-2.9520217370896233,-5.976954196799781,38.438357067152154,0.790000915527358,0.36665247461557726,0.5369964599609176,-0.4816319302239691,1.5556248501458043,0.02768226486847425,1.046310655053361,-0.588978648681632,42.335494074667054,-17.251782218155356,0.5093141950924422,12,-0.2899971008300639,-0.6549987792968608,-3.3199977874755717,-5.949998855590806,-0.709999084472642,3,-0.007880813085057614,1.279998779296875,69.11000061035156,-1.5151431081518902,68.61000061035156,-3.9523705722070845,67.94000244140625,-0.007880813085057614
8548,2006-12-29,67.93000030517578,68.73000335693361,67.87999725341797,68.44999694824219,302600.0,-0.00861057161114609,-1.741943025902956,0.7647006024974876,47.61194420752849,56.43388734680698,0.20001952143195467,-0.013654444922678977,-2.2289033908233478,-5.302892818582109,36.62726997800127,0.8500061035156392,0.4084675634504151,-0.07599983215331463,-1.066234161771078,0.9142344974644487,-0.5711169969621892,0.41911733265555995,1.3799972534179688,3.4967161599078067,-50.37871070814559,0.49511716480887974,12,0.375,-0.06500244140625,-2.604999542236328,-5.315000534057624,-0.26999664306639204,4,0.006330050099278672,-1.3235310617194749,68.51999664306639,1.279998779296875,69.11000061035156,-1.5151431081518902,68.61000061035156,0.006330050099278672
8549,2007-01-03,68.08000183105469,69.26999664306639,67.94000244140625,68.47000122070311,639100.0,0.002208177906742659,-2.970142795326656,0.750003668001792,51.622865511764225,55.64597695201053,0.17152248739846243,-0.07952315309420044,-2.254190284708784,-5.359279678011546,36.11277596430539,1.3399963378906108,0.41464798090713373,0.018001556396484375,-0.8411677941495128,0.8771709069424816,-0.4115831188765071,0.44758623166947586,1.2299957275390625,13.986331115651993,-39.62993774179603,0.4295846752729973,1,0.22499847412109375,-0.21500396728515625,-2.4650001525878906,-5.055000305175781,-1.0200042724609375,2,0.010575810830467658,-1.741943025902956,67.93000030517578,-1.3235310617194749,68.51999664306639,1.279998779296875,69.11000061035156,0.010575810830467658
8550,2007-01-04,67.79000091552734,68.30999755859375,67.55000305175781,68.12000274658203,492300.0,-0.00425970781033469,1.140855362131958,0.8461598654094756,52.93187355286466,55.19768817996046,0.5455432810559415,0.21770187397427776,-1.8586488328056134,-4.987736703602337,35.10400287326975,0.7599945068359375,0.39922970551376125,-0.26949958801269247,-1.131674292212935,0.5926751161875501,-0.7005869401128137,0.1615877640874288,1.4913966369628895,13.636284820058433,-41.47618168023979,0.4310873521001204,1,0.6399993896484375,0.0749969482421875,-1.8549995422363281,-4.194999694824219,-0.9000015258789062,3,0.01681663039168546,-2.970142795326656,68.08000183105469,-1.741943025902956,67.93000030517578,-1.3235310617194749,68.51999664306639,0.01681663039168546
8551,2007-01-05,67.31999969482422,67.80999755859375,67.16000366210939,67.80000305175781,342900.0,-0.0069331938981501695,1.60001525902184,1.4545475562953716,45.22294695996878,53.59252927660191,0.9947373481771962,0.6792089399048109,-1.287682060102739,-4.433787489636032,33.5817215207768,0.6499938964843608,0.40974272515681776,-0.7120006561279268,-1.6327231042802879,0.2087217920244342,-1.1723618802041074,-0.2516394320517463,1.9499969482421733,7.441697066045292,-44.73043813225836,0.4603612240761817,1,0.9150009155273438,0.5449981689453125,-1.3474979400634766,-3.7249984741210938,0.37999725341796875,4,0.013517582683223894,1.140855362131958,67.79000091552734,-2.970142795326656,68.08000183105469,-1.741943025902956,67.93000030517578,0.013517582683223894
8552,2007-01-08,67.66999816894531,67.83999633789061,67.08000183105469,67.31999969482422,807700.0,0.005199026674208351,1.2028991917204357,-0.7291583883016769,45.655585366030145,51.797038086017864,0.550572910806622,0.327077360617011,-1.4941373931363984,-4.69663113954978,31.937647163576045,0.7599945068359233,0.39373016790420934,-0.35000190734862713,-1.2835857131745882,0.583581898477334,-0.8167938102616006,0.11678999556434633,1.4733988952636565,26.94053587043254,-20.69917407977436,0.4667919029129776,1,0.5250015258789062,0.20999908447265625,-1.5824966430664062,-4.029996871948242,1.0,0,0.004876634254234791,1.60001525902184,67.31999969482422,1.140855362131958,67.79000091552734,-2.970142795326656,68.08000183105469,0.004876634254234791
8553,2007-01-09,68.05999755859375,68.22000122070311,67.47000122070311,67.80000305175781,311800.0,0.005763254029869547,1.5861987319461424,0.7428446866485013,55.40540192229872,52.29398385575048,0.13039082361561327,-0.028965932388757665,-1.727621878542351,-5.006542090923475,30.682004161739187,0.75,0.3652732054390526,0.017497634887689628,-0.8959543839280428,0.9309496537034221,-0.4392283745201695,0.47422364429554875,0.9183278869628708,44.74876936529587,-5.33138390127597,0.45672600940786273,1,0.13500213623046875,-0.18000030517578125,-1.9724960327148438,-4.41999626159668,0.7000045776367188,1,-0.0036732296351431604,1.2028991917204357,67.66999816894531,1.60001525902184,67.31999969482422,1.140855362131958,67.79000091552734,-0.0036732296351431604
8554,2007-01-10,68.30999755859375,68.34999847412111,67.47000122070311,67.80999755859375,285700.0,0.0036732296351431604,2.034463707873986,1.9231175538470568,55.77885722537664,52.250896767074934,-0.06884587666571917,-0.28906090273980567,-1.8336730074524752,-5.191431330148475,29.080056788860265,0.8799972534179972,0.27692782511392977,0.2644977569580078,-0.6522118077213719,1.1812073216373875,-0.19385702538167493,0.7228525392976906,0.5164619978027218,96.85031328659458,43.63226098083727,0.4583547823396898,1,-0.11499786376953125,-0.43000030517578125,-2.039997100830078,-4.66999626159668,0.19000244140625,2,-0.009515355287881833,1.5861987319461424,68.05999755859375,1.2028991917204357,67.66999816894531,1.60001525902184,67.31999969482422,-0.009515355287881833
8555,2007-01-11,68.69000244140625,69.0,68.59999847412111,68.84999847412111,472900.0,0.005562946807113445,-1.3529226971840018,-0.3199920654297159,54.87179353418427,51.76021911273021,-0.4875837156471192,-0.6371506853400604,-2.0716943190018924,-5.514152746344564,27.61133990257888,0.69000244140625,0.20274238879471795,0.6035026550293026,-0.3526582524535229,1.559663562512128,0.12542220128788983,1.0815831087707153,-1.6100006103515625,83.85427842548219,31.630379039856507,0.4780804537414138,1,-0.49500274658203125,-0.5800018310546875,-2.4025020599365234,-5.05000114440918,-0.20000457763671875,3,-0.023729870794558794,2.034463707873986,68.30999755859375,1.5861987319461424,68.05999755859375,1.2028991917204357,67.66999816894531,-0.023729870794558794
8556,2007-01-12,68.69000244140625,68.98999786376953,68.54000091552734,68.69999694824219,283200.0,0.0,-1.9032289820830872,0.062467216632486944,50.469071618948384,51.06337109988492,-0.6184638221641734,-0.5661537388230329,-1.9425799895229545,-5.4522959394806065,27.39715666061715,0.4499969482421875,0.23860810876411165,0.5400024414062443,-0.3983054410386728,1.4783103238511615,0.07084850018378575,1.0091563826287029,-1.5716006469726551,83.85427842548219,35.07590876243469,0.469153941222461,1,-0.5150032043457031,-0.5200042724609375,-2.2750015258789062,-4.905000686645508,-0.1399993896484375,4,-0.026204731224070743,-1.3529226971840018,68.69000244140625,2.034463707873986,68.30999755859375,1.5861987319461424,68.05999755859375,-0.026204731224070743
8557,2007-01-16,68.87000274658203,69.04000091552734,68.75,68.84999847412111,332700.0,0.0026204731224070965,-1.6363573311138855,-2.00152671755583,55.08643475841482,51.8938700499834,-0.8309811161435903,-0.7076125381589975,-1.981619906175112,-5.563814924247097,26.87776158724938,0.34999847412109375,0.18981007467172617,0.6725025177001953,-0.31183596373338673,1.6568409991337774,0.1803332769834043,1.1646717584169863,-1.7139689880371094,89.17208904525651,40.61029525887467,0.4921692407167882,1,-0.6950035095214844,-0.7000045776367188,-2.357501983642578,-5.085000991821289,-0.5600051879882812,1,-0.01698861262783835,-1.9032289820830872,68.69000244140625,-1.3529226971840018,68.69000244140625,2.034463707873986,68.30999755859375,-0.01698861262783835
8558,2007-01-17,68.90000152587889,69.20999908447266,68.59999847412111,68.69999694824219,250500.0,0.0004355855684694543,-2.0499914169640396,9.998093058740183,59.917337784860585,52.81547808032744,-0.7922263756478429,-0.7210225475084258,-1.888035660485798,-5.524462705806215,26.05739982785892,0.6100006103515483,0.06958192238630545,0.6685012817382727,-0.3648644430500241,1.7018670065265695,0.15181841934412432,1.1851841441324211,-1.6686090810546688,82.18402648367723,30.90972905910995,0.5166828623941515,1,-0.7550010681152202,-0.7300033569335795,-2.3650007247924663,-4.98999977111815,-0.959999084472642,2,-0.003338219910593021,-1.6363573311138855,68.87000274658203,-1.9032289820830872,68.69000244140625,-1.3529226971840018,68.69000244140625,-0.003338219910593021
8559,2007-01-18,68.22000122070311,69.48000335693361,68.06999969482422,69.12999725341797,416000.0,-0.009869380117798254,-1.3305863288713136,-4.54987602517682,45.97939279534356,52.04298021838065,-0.10088819965567097,0.02317309071625573,-1.1033458468522213,-4.7777228059004955,25.75881774536676,1.4100036621093892,-0.012504166090025137,-0.051499176025401994,-1.0119660351919322,0.9089676831411282,-0.5317326056086671,0.4287342535578631,-0.8698923774999798,10.638378460272028,-35.83045462480636,0.480233429583266,1,0.060001373291029836,0.0349998474121378,-1.5375003814697124,-4.200000762939439,-0.6100006103515483,3,0.007915580560902802,-2.0499914169640396,68.90000152587889,-1.6363573311138855,68.87000274658203,-1.9032289820830872,68.69000244140625,0.007915580560902802
8560,2007-01-19,68.83000183105469,69.04000091552734,68.25,68.34999847412111,293000.0,0.00894166812425179,-1.3235310617195302,-0.5274785160343505,47.17743548094346,52.26014560960006,-0.6122334385746484,-0.5180923753423912,-1.601022211917126,-5.3063805340604375,25.354613745571587,0.819999694824233,0.040100559282748804,0.49800148010254475,-0.4418897303628597,1.4378926905679492,0.028055874869835407,0.9679470853352541,-1.3095014267531155,53.90072073241943,12.931924433204074,0.469945605232705,1,-0.5499992370605469,-0.5750007629394389,-2.105001449584961,-4.810001373291016,-2.7300033569335795,4,-0.0047944475123608,-1.3305863288713136,68.22000122070311,-2.0499914169640396,68.90000152587889,-1.6363573311138855,68.87000274658203,-0.0047944475123608
8561,2007-01-22,68.47000122070311,68.80999755859375,68.15000152587889,68.77999877929689,347900.0,-0.005230286223661729,2.5675932035632574,-0.6458237304300235,49.47150753825583,52.68413696206957,-0.0804055623403741,-0.13758012904784778,-1.1366899959256216,-4.8605564352127,25.22085093822861,0.6800003051757955,0.04334699307281653,0.12050094604491335,-0.8157969007259709,1.0567987928157976,-0.34764797734052877,0.5886498694303555,-0.7927405801909799,28.368828863925287,-11.91373911570281,0.46814892338544145,1,0.005001068115248586,-0.2150001525878622,-1.700000762939439,-4.450000762939439,-2.0400009155273295,0,0.00029204969636209555,-1.3235310617195302,68.83000183105469,-1.3305863288713136,68.22000122070311,-2.0499914169640396,68.90000152587889,0.00029204969636209555
8562,2007-01-23,69.66999816894531,71.3499984741211,68.90000152587889,69.90000152587889,1564600.0,0.01752587887904644,-1.7683633840092476,0.7419521559360941,66.29210272529191,53.89377038462438,-1.0804930636027308,-1.3243560911499799,-2.2343133345583652,-5.990352341442858,25.46489117700234,2.879997253417983,0.0923510715294924,1.2689979553222628,0.16681018322050534,2.3711857274240202,0.7179040692713841,1.8200918413731415,-1.8485181111194606,48.780459438588004,3.6859068306504312,0.5510938860508809,1,-0.2599983215332031,-0.4549980163574219,-2.8999977111816406,-5.649997711181641,-3.470001220703125,1,-0.01607571618520187,2.5675932035632574,68.47000122070311,-1.3235310617195302,68.83000183105469,-1.3305863288713136,68.22000122070311,-0.01607571618520187
8563,2007-01-24,68.77999877929689,69.98999786376953,68.75,69.65000152587889,1022400.0,-0.012774499971856312,-1.666661197568439,3.7825654293960698,55.756552117030964,53.89129203925264,-0.08674288251317819,-0.42130308974424224,-1.27789611572706,-5.04084175713767,25.445319478174476,1.2399978637695312,0.22629994226251426,0.35699844360352984,-0.7575581863115843,1.471555073518644,-0.20027987135402725,0.9142767585610869,-0.6299972534179972,21.646321607012037,-26.252039571192913,0.5572783149575544,1,0.930000305175767,0.4350013732910014,-1.8574981689453267,-4.629997253417983,-3.849998474121108,2,-0.006833399666250184,-1.7683633840092476,69.66999816894531,2.5675932035632574,68.47000122070311,-1.3235310617195302,68.83000183105469,-0.006833399666250184
8564,2007-01-25,67.65000152587889,69.0,67.56999969482422,68.77999877929689,850800.0,-0.016429154892019793,-1.2170531632393558,1.2988433172854223,48.98844344875175,53.237586474204576,1.0502315660447863,0.7229184608056585,-0.07809044590952396,-3.8598547599227686,25.2393498099369,1.4300003051757812,0.31432489683172093,-0.7584987640380945,-1.906555103537272,0.38955757546108316,-1.3325269337876904,-0.18447059428849855,3.6999969482422017,2.1164512404830615,-48.04559883943425,0.5740281697495916,1,1.8099975585937642,1.5649986267089986,-0.43000030517576704,-3.4450016021728374,-3.3300018310546733,3,0.0042867835770323826,-1.666661197568439,68.77999877929689,-1.7683633840092476,69.66999816894531,2.5675932035632574,68.47000122070311,0.0042867835770323826
8565,2007-01-26,67.66999816894531,68.0,67.11000061035156,67.66000366210939,654500.0,0.0002955896912844036,1.6567218565669908,-0.00884471781297881,52.70478223186541,53.48599876452869,0.9726120328217149,0.6628743156696402,-0.034666491789380416,-3.827748665858188,24.535414498230523,0.8899993896484375,0.3042625292815444,-0.6915019989013729,-1.8810407177869308,0.4980367199841851,-1.2862713583441518,-0.0967326394585939,3.6044003295898506,13.20749624378087,-40.608609734831475,0.5947693594427791,1,1.5600013732910156,1.5450019836425781,-0.3399982452392578,-3.2849979400634766,-3.470001220703125,4,-0.000886619775634645,-1.2170531632393558,67.65000152587889,-1.666661197568439,68.77999877929689,-1.7683633840092476,69.66999816894531,-0.000886619775634645
8566,2007-01-29,67.73999786376953,68.0,67.44000244140625,67.73999786376953,478100.0,0.0010344273196145615,1.1538190674608997,0.0,50.56542611868094,52.98366447122493,0.8422546475568709,0.5111835708747066,-0.04234833444824915,-3.8424742303873174,23.439140761296475,0.55999755859375,0.2739992401075,-0.553002166748044,-1.7185991949717732,0.6125948614756851,-1.1358006808599157,0.029796347363827635,3.3678247192382855,14.85843327425348,-40.60751720397047,0.582798514111868,1,1.4900016784667969,1.4750022888183594,-0.40999794006347656,-3.0049972534179688,-4.209999084472649,0,-0.024210207283244856,1.6567218565669908,67.66999816894531,-1.2170531632393558,67.65000152587889,-1.666661197568439,68.77999877929689,-0.024210207283244856
8567,2007-01-30,67.98000335693361,68.04000091552734,67.37999725341797,67.66000366210939,619300.0,0.0035430395738533793,2.0000520192126228,100.0,49.337796444248085,51.80815987782355,0.5171054059464666,0.24100535380182464,-0.2285350010851488,-4.020458686699513,22.14694830050098,0.660003662109375,0.22579523901136156,-0.28599700927732385,-1.4544677031045126,0.8824736845498649,-0.8702323561909253,0.2982383376362776,2.967906347167954,30.208457509795533,-25.513782762801217,0.5842353469135972,1,1.2499961853027202,1.2349967956542827,-0.6500034332275533,-3.065002441406264,-3.850006103515639,1,-0.022800867537758562,1.1538190674608997,67.73999786376953,1.6567218565669908,67.66999816894531,-1.2170531632393558,67.65000152587889,-0.022800867537758562
8568,2007-01-31,68.36000061035156,68.54000091552734,67.75,67.95999908447266,431500.0,0.00558983869745866,1.078943934146464,1.2500059604701619,50.405211236605275,52.299917482408176,0.05861790197647565,-0.1108067339443437,-0.5501555433101544,-4.324258926984584,22.016820230085912,0.7900009155273438,0.2159212314596175,0.07250022888183594,-1.0857182636262763,1.2307187213899482,-0.5066090173722273,0.6516094751358992,2.434392729999999,66.13758749586236,14.972617811454903,0.579109246254059,1,0.8699989318847656,0.8549995422363281,-0.8525009155273438,-3.2650012969970703,-3.5100021362304545,2,-0.031597478683788816,2.0000520192126228,67.98000335693361,1.1538190674608997,67.73999786376953,1.6567218565669908,67.66999816894531,-0.031597478683788816
8569,2007-02-01,68.80000305175781,69.0,68.25,68.36000061035156,1232500.0,0.006436548236946837,-1.2727146622277707,1.100001907341357,50.882830544050904,52.71162804497567,-0.3245936388374844,-0.5208047108896778,-0.945774607134922,-4.677866316576157,21.51093365427867,0.75,0.17070799481827237,0.47650260925293253,-0.6991867619653362,1.6521919804712013,-0.11134207635619475,1.0643472948620598,1.8470145793937434,89.4181474693815,40.63714451295607,0.5878446856091315,2,0.4299964904785156,0.4149971008300781,-1.0675029754638672,-3.595003128051758,-4.010002136230469,3,-0.05625003742617063,1.078943934146464,68.36000061035156,2.0000520192126228,67.98000335693361,1.1538190674608997,67.73999786376953,-0.05625003742617063
8570,2007-02-02,68.93000030517578,69.01000213623047,68.62000274658203,68.80000305175781,428000.0,0.0018894948786583043,1.6896424719160243,0.2954466638923568,51.88677774085699,52.97999140082024,-0.4904952000095335,-0.5913351007722554,-1.0328314535055654,-4.730054456299783,21.57987762206653,0.3899993896484375,0.0954911879780127,0.5494998931884822,-0.6278214662670223,1.7268212526439868,-0.03916078653927002,1.1381605729162345,1.575536645143771,95.09192690781097,48.65113229763061,0.5886606797277549,2,0.2999992370605469,0.2849998474121094,-1.197500228881836,-3.7250003814697266,-5.470001220703125,4,-0.06687945147166074,-1.2727146622277707,68.80000305175781,1.078943934146464,68.36000061035156,2.0000520192126228,67.98000335693361,-0.06687945147166074
8571,2007-02-05,68.23000335693361,69.16000366210939,68.15000152587889,69.16000366210939,528400.0,-0.010155185625171259,1.1720468920482658,-7.153999647866659,45.34883463040642,50.65296161249964,0.19207683391560693,0.19007799163662753,-0.29391879686541245,-3.915930387456129,21.99770428362252,1.0100021362304972,0.1368161229734568,-0.19599723815916548,-1.2662150006057402,0.8742205242874093,-0.73110611938246,0.339111643064129,2.139712139787221,47.752979953624155,6.439917562620828,0.5351088812232907,2,0.3199958801269389,0.9849967956542827,-0.35500335693360796,-3.0250034332275533,-4.190002441406264,0,-0.059065018473018815,1.6896424719160243,68.93000030517578,-1.2727146622277707,68.80000305175781,1.078943934146464,68.36000061035156,-0.059065018473018815
8572,2007-02-06,68.0,68.48000335693361,67.98000335693361,68.30000305175781,480300.0,-0.0033710002288932506,-1.9412081500765406,0.3225838207667129,43.64405181526953,49.30712824563725,0.17911471596777062,0.47017815736252544,-0.03621905966478778,-3.5866684747397954,22.47550171509993,0.5,0.11925024987405664,-0.44250068664550213,-1.473083614054758,0.5880822407637538,-0.9577921503501301,0.07279077705912584,2.239326901266054,17.730450403653265,-17.652099850213055,0.5152914637046259,2,0.13500213623046875,1.2150001525878906,-0.017499923706054688,-2.7049999237060547,-3.730003356933608,1,-0.0657353120691635,1.1720468920482658,68.23000335693361,1.6896424719160243,68.93000030517578,-1.2727146622277707,68.80000305175781,-0.0657353120691635
8573,2007-02-07,67.80999755859375,68.30999755859375,67.65000152587889,68.0,707500.0,-0.002794153550091938,-1.5882476139184705,0.6333350287370937,46.889196586104674,49.07387859423202,0.24256038665500057,0.6751038372059668,0.16662529069284915,-3.296067594194568,22.42959298845631,0.659996032714858,0.10639245625716853,-0.6200031280517635,-1.6758746436400855,0.43586838753655854,-1.1479388858459316,-0.09206737025759537,2.3041562910357243,10.595748765910027,-26.763559717550596,0.5279357577941617,2,0.32500457763671875,1.4050025939941406,0.2375011444091797,-2.3699989318847656,-3.7399978637695312,2,-0.0542692882711866,-1.9412081500765406,68.0,1.1720468920482658,68.23000335693361,1.6896424719160243,68.93000030517578,-0.0542692882711866
8574,2007-02-08,67.66000366210939,68.04000091552734,67.36000061035156,67.83999633789061,687000.0,-0.002211973188094518,1.344821235958012,0.9473176999677271,40.45676876547993,47.71298820907808,0.4404391769601972,0.81572781937804,0.3141206103793337,-3.044847175568435,22.123339575441147,0.6800003051757812,-0.12216686595726856,-0.7374973297118999,-1.8475449518838332,0.37255029246003346,-1.2925211407978594,-0.1824735186259403,2.3339840579489675,16.6668079515117,-17.831771229992313,0.5550238110859634,2,0.5999984741210795,1.5549964904785014,0.42499542236326704,-2.220005035400405,-3.0800018310547017,3,-0.041531259767902284,-1.5882476139184705,67.80999755859375,-1.9412081500765406,68.0,1.1720468920482658,68.23000335693361,-0.041531259767902284
8575,2007-02-09,67.05999755859375,67.90000152587889,66.98000335693361,67.75,769000.0,-0.008867958484188643,-1.1647248900457823,3.8335028823335997,38.932458846751054,46.42043628997476,1.0558510809067059,1.356927143631296,0.9426452552463331,-2.3531014079968315,21.087002988695925,0.9199981689452841,-0.25056997688574256,-1.2560031890869112,-2.5061391586654906,-0.0058672195083318,-1.881071173876208,-0.6309352042976144,2.818630677076328,3.669458278066242,-30.298944084603963,0.6250679847892925,2,1.0100059509277486,2.1050033569335938,1.0250015258789062,-1.6199989318847656,-2.2399978637695312,4,-0.03385023450206648,1.344821235958012,67.66000366210939,-1.5882476139184705,67.80999755859375,-1.9412081500765406,68.0,-0.03385023450206648
8576,2007-02-12,66.88999938964844,67.33000183105469,66.70999908447266,67.05999755859375,644800.0,-0.002535016032423454,-1.3396383946565324,0.2463732861565679,23.97003103194075,43.60179568860728,1.220998187435896,1.4600150619935306,1.145255196024351,-2.091740097149696,20.196546153360686,0.6200027465820312,-0.252784865197043,-1.336001205444333,-2.7243051144942996,0.05230270360563338,-2.0301531599693163,-0.6418492509193499,2.8147113532974544,10.169484219691467,-21.019581321470532,0.6941519545249837,2,1.0450019836425781,2.1399993896484375,1.2574996948242188,-1.4500007629394531,-1.1800003051757812,0,-0.05127822300005269,-1.1647248900457823,67.05999755859375,1.344821235958012,67.66000366210939,-1.5882476139184705,67.80999755859375,-0.05127822300005269
8577,2007-02-13,67.69999694824219,67.70999908447266,66.79000091552734,66.88999938964844,385600.0,0.012109397009788303,1.2168581671109477,-4.764742841755678,39.73381217745463,42.416084682034985,0.41024655518427267,0.588017265630242,0.3540977970507413,-2.7949969104257946,19.08469602906337,0.9199981689453125,-0.26690125850814184,-0.4675033569335909,-1.8400604918131336,0.9050537779459518,-1.1537819243733622,0.21877521050618043,1.765136862025841,61.87492549412298,28.26102956627701,0.6862785674397709,2,0.23500442504882812,1.3300018310546875,0.3500022888183594,-2.259998321533203,-2.149993896484375,1,-0.05406198224075209,-1.3396383946565324,66.88999938964844,-1.1647248900457823,67.05999755859375,1.344821235958012,67.66000366210939,-0.05406198224075209
8578,2007-02-14,68.66999816894531,68.90000152587889,67.52999877929689,67.80000305175781,890900.0,0.014327935959062232,1.060151669859919,1.0740712832491899,59.99997008079691,43.42910018611788,-0.5712278608119874,-0.42172056346973363,-0.5899166110984027,-3.6571217615038307,18.16593656672193,1.3700027465820028,-0.2427338181769727,0.5139980316162109,-0.8363928013197466,1.8643888645521685,-0.16119738485176072,1.1891934480841826,0.5747248632590924,89.49757531841422,49.75555112866392,0.6751954164679768,2,-0.7349967956542969,0.3600006103515625,-0.6324996948242188,-3.229999542236328,-2.2399978637695312,2,-0.0640745834163825,1.2168581671109477,67.69999694824219,-1.3396383946565324,66.88999938964844,-1.1647248900457823,67.05999755859375,-0.0640745834163825
8579,2007-02-15,68.76000213623047,68.98000335693361,68.56999969482422,68.66999816894531,403100.0,0.0013106737976564808,-1.8276025361080668,0.1034534165848183,60.54161261903391,44.390748505915305,-0.7459469603021347,-0.4945506027157194,-0.6359107114575977,-3.635235711601908,18.109221568359146,0.4100036621093892,-0.22112821944395478,0.5770019531250057,-0.8001064120283559,1.9541103182783672,-0.11155222945167509,1.2655561357016865,0.2819429801553923,90.30833450966892,45.259679917461995,0.6885541825766832,2,-0.8250007629394531,0.26999664306640625,-0.722503662109375,-3.3200035095214844,-2.5600051879882812,3,-0.06820829400374662,1.060151669859919,68.66999816894531,1.2168581671109477,67.69999694824219,-1.3396383946565324,66.88999938964844,-0.06820829400374662
8580,2007-02-16,68.5,68.76000213623047,68.0,68.51999664306639,268600.0,-0.0037812991296209963,2.0399621587805363,-0.22217512926999552,57.08956126778707,45.695273687846495,-0.6183846096126473,-0.2746188477880338,-0.3623818497446507,-3.263400178085419,17.810029334509725,0.7600021362304688,-0.24139051821558155,0.3334999084472656,-1.0186494974652476,1.6856493143597788,-0.342574794508991,1.0095746114035222,0.48000335693360796,78.85451746691086,28.748270760937828,0.6760747029562532,2,-0.654998779296875,0.529998779296875,-0.46250152587890625,-2.920001983642578,-2.9300003051757812,4,-0.05722625064153741,-1.8276025361080668,68.76000213623047,1.060151669859919,68.66999816894531,1.2168581671109477,67.69999694824219,-0.05722625064153741
8581,2007-02-20,68.48999786376953,68.72000122070311,68.41999816894531,68.69999694824219,460900.0,-0.0001460165873060637,1.39995117336523,10.501716901953285,54.970701963117065,46.953790370940666,-0.634330426950541,-0.2772569068199999,-0.33965766618752014,-3.155975605517966,17.661737331140305,0.3000030517577983,-0.30255456661924995,0.3224979400634709,-1.0306256163999734,1.6756214965269152,-0.35406383816824416,0.9990597182951859,0.4900054931640767,77.62534489005273,23.969348162976942,0.6765617782317213,2,-0.6449966430664062,0.5400009155273438,-0.3374977111816406,-2.9099998474121094,-3.579994201660142,1,-0.05358443982207661,2.0399621587805363,68.5,-1.8276025361080668,68.76000213623047,1.060151669859919,68.66999816894531,-0.05358443982207661
8582,2007-02-21,68.55000305175781,68.70999908447266,68.33999633789061,68.34999847412111,654700.0,0.0008761160732935203,-2.363526025591816,-0.9524069028155545,51.97507209044853,47.51888764920109,-0.6795779368110004,-0.4484645138639678,-0.3872707866242706,-3.1173800837098895,15.290003303096134,0.37000274658204546,-0.38756641641646183,0.43850288391112713,-0.7333664431326667,1.610372210954921,-0.1474317796107698,1.024437547433024,0.24839996337891534,70.34490016047889,17.51311919630519,0.5859346635218946,2,-0.7050018310546875,0.4799957275390625,-0.3775043487548828,-2.7150039672851562,-4.120002746582031,2,-0.04142966945079274,1.39995117336523,68.48999786376953,2.0399621587805363,68.5,-1.8276025361080668,68.76000213623047,-0.04142966945079274
8583,2007-02-22,68.30999755859375,68.80000305175781,68.09999847412111,68.5,269400.0,-0.003501174069720281,-1.2950946794407387,-0.9499904634751771,44.685425093174274,47.98873835227824,-0.4036352984593492,-0.25874154048055686,-0.1277351384079708,-2.7740589434753815,12.912418730928858,0.7000045776367045,-0.37610341765943645,0.2219974517822294,-0.9116538388584274,1.3556487424228862,-0.3448281935381061,0.7888230971025649,-1.5999984741210938,31.632295583529448,-15.887002188114359,0.5668256453203305,2,-0.464996337890625,0.720001220703125,-0.1374988555908203,-2.279998779296875,-4.049995422363281,3,-0.040403961432856406,-2.363526025591816,68.55000305175781,1.39995117336523,68.48999786376953,2.0399621587805363,68.5,-0.040403961432856406
8584,2007-02-23,67.94000244140625,68.16999816894531,67.69999694824219,67.90000152587889,311400.0,-0.005416412390735759,-1.1363202885232258,-0.21052842916807993,39.793865354938866,48.08445018652134,0.011459604166418558,0.1413402743255574,0.23726117790658918,-2.307598985205061,11.98265775760072,0.6100006103515625,-0.3401097183819104,-0.16249771118164347,-1.279862134341343,0.9548667119780561,-0.7211799227614932,0.3961845003982063,-1.1882032775878884,21.818560133166876,-18.870030614167604,0.558682211579853,2,-0.095001220703125,1.089996337890625,0.2174968719482422,-1.8650035858154297,-3.590003967285142,4,-0.022225523726360552,-1.2950946794407387,68.30999755859375,-2.363526025591816,68.55000305175781,1.39995117336523,68.48999786376953,-0.022225523726360552
8585,2007-02-26,67.61000061035156,68.66000366210939,67.55999755859375,68.63999938964844,614500.0,-0.00485725374148005,1.056072100849895,-25.74938012587298,43.08035524220658,50.20781954321754,0.4779450180893008,0.4918333231648262,0.5705768150077688,-1.8788784855707377,11.572523321007393,1.1000061035156392,-0.3273938165309289,-0.48949966430663494,-1.6120633003015143,0.6330639716882445,-1.0507814823040746,0.07178215369080476,-0.8172373687744141,4.032486310219651,-34.28519445082527,0.5612818179974413,2,0.27500152587890625,1.4199981689453125,0.657501220703125,-1.1199989318847656,-3.5400009155273438,0,-0.020854957097774296,-1.1363202885232258,67.94000244140625,-1.2950946794407387,68.30999755859375,-2.363526025591816,68.55000305175781,-0.020854957097774296
8586,2007-02-27,66.09999847412111,67.55000305175781,65.20999908447266,67.43000030517578,797800.0,-0.022334005658909306,1.9808828674726897,1.291265443986831,33.50698100736852,49.51594941320796,2.083168134944586,1.97387264180702,2.080921936104275,-0.27681836255989367,11.662493419893975,2.4000015258789062,-0.2931239607076037,-1.917501831054679,-3.3479963257618124,-0.48700733634754556,-2.632749078408253,-1.2022545837011052,2.7000045776367045,24.791041953123237,-15.464438902053498,0.71524724735357,2,0.995002746582017,2.180000305175767,2.1675033569335795,0.4400024414062358,-1.9000015258789205,1,-0.0080181360292223,1.056072100849895,67.61000061035156,-1.1363202885232258,67.94000244140625,-1.2950946794407387,68.30999755859375,-0.0080181360292223
8587,2007-02-28,66.43000030517578,66.80000305175781,65.55000305175781,66.19999694824219,730300.0,0.004992463520008483,1.5772960728639855,-0.17293461675252297,38.30514129210535,47.10541288113112,1.7367053282755194,1.6040341816614898,1.7389858510799172,-0.5159004586021751,11.829432332811852,1.25,-0.188412993604004,-1.5099998474121037,-3.1072750685928554,0.08727537376864802,-2.3086374580024795,-0.7113622368217278,2.2982026672363247,33.98328335624983,-9.609874929276799,0.798637610590373,2,0.6650009155273438,1.8499984741210938,1.9350013732910156,0.18500137329101562,-2.2600021362304688,2,-0.02288117772216791,1.9808828674726897,66.09999847412111,1.056072100849895,67.61000061035156,-1.1363202885232258,67.94000244140625,-0.02288117772216791
8588,2007-03-01,66.19999694824219,66.61000061035156,65.86000061035156,66.09999847412111,556900.0,-0.0034623416510156657,-1.5862327514765657,0.43476962881872616,37.79263958030843,44.577749210161635,1.7651135148424686,1.7538385759572748,1.9444647617649906,-0.20481241003179207,11.555178832666673,0.75,0.017271790957195776,-1.6320030212402372,-3.3933750106153013,0.1293689681348269,-2.5126890159277764,-0.751317026552698,2.4578419464111363,28.69555217946069,-17.547505153175834,0.8806859946875328,3,0.8050041198730469,1.4000015258789062,3.1125030517578125,1.3500022888183594,-1.9300003051757955,3,-0.026737110644434958,1.5772960728639855,66.43000030517578,1.9808828674726897,66.09999847412111,1.056072100849895,67.61000061035156,-0.026737110644434958
8589,2007-03-02,64.93000030517578,65.87000274658203,64.91999816894531,65.80000305175781,502300.0,-0.019184240205620262,-1.1348249110625348,-8.700160219731151,33.98502347897211,42.01057834473775,2.7208132395345075,2.8659788859174284,3.200464280938405,1.1307655187398495,11.118041899529254,1.279998779296875,0.029788757418415912,-2.7084995269775334,-4.83464130691857,-0.5823577470364967,-3.7715704169480517,-1.645428637007015,3.6588817932739346,0.2674364048061025,-49.239229295964705,1.0630708899705188,3,1.9300003051757812,2.1100006103515625,4.532499313354492,2.924999237060547,-0.8600006103515625,4,-0.010318776617838754,-1.5862327514765657,66.19999694824219,1.5772960728639855,66.43000030517578,1.9808828674726897,66.09999847412111,-0.010318776617838754
8590,2007-03-05,64.31999969482422,64.54000091552734,63.77999877929688,64.27999877929689,1270500.0,-0.009394742145148793,2.1666534212826534,-0.045977918672648596,31.875932822771404,39.444492884699336,2.9899513187493056,3.281126704367324,3.782643184843039,1.7985162471395313,10.887973743775369,1.1500015258788991,-0.1890780429345824,-3.0880001068115206,-5.590804388043068,-0.585195825579973,-4.3394022474273015,-1.8365979661957397,4.122127046445314,14.323615478951233,-38.500014770616325,1.2514021406157747,3,1.970001220703125,2.1500015258789205,5.017499923706055,3.8400001525878906,-0.8899993896484375,0,0.0004663989340674135,-1.1348249110625348,64.93000030517578,-1.5862327514765657,66.19999694824219,1.5772960728639855,66.43000030517578,0.0004663989340674135
8591,2007-03-06,64.19999694824219,64.66000366210939,63.959999084472656,64.66000366210939,876400.0,-0.001865714352478287,2.043453743324251,-11.499904634755538,22.656354307730325,36.18685757550843,2.723865227393219,3.2503798684178378,3.856737198711201,1.9704094698811758,11.215286346428979,0.700004577636733,-0.4471206493929145,-3.00650253295899,-5.855608908574553,-0.1573961573434275,-4.431055720766764,-1.5819493451512159,3.96240211530899,13.9072044624314,-36.211196199764935,1.424553187807779,3,2.0900039672851562,2.2700042724609517,5.022502899169922,4.120002746582031,-0.32999801635741477,1,-0.0020248794329814634,2.1666534212826534,64.31999969482422,-1.1348249110625348,64.93000030517578,-1.5862327514765657,66.19999694824219,-0.0020248794329814634
8592,2007-03-07,63.52999877929688,64.19999694824219,63.36000061035156,63.79999923706055,604000.0,-0.01043610904663217,-1.7541008211022657,0.5869489501442594,7.869005005365395,32.09614423241855,2.9132496079463905,3.7611631393748226,4.455331048313518,2.686693458696247,11.894509622794594,0.839996337890625,-0.7093193354814957,-3.453000640869128,-6.711855871099168,-0.19414541063909496,-5.082428255984148,-1.8235730257541078,4.369456267199034,5.2307128906252185,-38.25799120393376,1.6294276151150169,3,2.4800033569335866,2.7300033569335866,5.692501068115227,4.790000915527337,0.420001983642571,2,0.010546170027058821,2.043453743324251,64.19999694824219,2.1666534212826534,64.31999969482422,-1.1348249110625348,64.93000030517578,0.010546170027058821
8593,2007-03-08,64.12999725341797,64.54000091552734,63.9000015258789,64.0,617000.0,0.009444333159921436,-2.87885233394203,-0.481470492660265,14.977354256983944,29.338754110423558,1.8528055799106369,3.026502832245484,3.7990995618683314,2.141889507118094,12.875858847131038,1.0100021362304616,-0.9695787043858388,-2.669002151489252,-6.1399106639923815,0.8019063610138701,-4.40445640774081,-0.9335478952376945,3.4063014381864036,30.677130985346103,-6.604618800897157,1.7354542562515618,3,1.8800048828125,2.1300048828125,5.092502593994141,4.19000244140625,-0.07999420166015625,3,0.0006237473450882991,-1.7541008211022657,63.52999877929688,2.043453743324251,64.19999694824219,2.1666534212826534,64.31999969482422,0.0006237473450882991
8594,2007-03-09,64.84999847412111,65.23999786376953,64.44999694824219,64.44999694824219,602400.0,0.011227214276307462,-2.949989509622537,3.0769998239334386,24.186748190585533,27.23946443802122,0.7245908889861994,2.1978753400320556,3.042967374708283,1.4861410640899777,13.973556788927317,1.1100006103515625,-1.2261184288839644,-1.8085006713867102,-5.35923663289789,1.7422352901244693,-3.5838686521423,-0.033132690631120454,2.3521963709830374,79.25532130755103,45.2811316352953,1.7753679807555904,3,0.6050033569335795,1.4100036621093608,4.372501373291001,3.545001983642564,-0.8199996948242188,4,-0.008943744713982849,-2.87885233394203,64.12999725341797,-1.7541008211022657,63.52999877929688,2.043453743324251,64.19999694824219,-0.008943744713982849
8595,2007-03-12,64.79000091552734,64.94999694824219,64.43000030517578,64.66000366210939,806000.0,-0.0009251744025515762,1.3111510486427833,0.3249918937991862,24.01691322862213,26.185012462604956,0.3827551724791505,2.19144746194371,3.043792499606468,1.6116528752226742,15.375322631060092,0.5199966430664062,-1.4526038336058633,-1.7549983978271513,-5.395679025243297,1.8856822295889941,-3.575338711535224,0.06534191588092142,2.104818390796595,76.06395714546598,45.64456948543375,1.8203403137080725,3,0.29000091552734375,1.470001220703125,4.432498931884766,3.8349990844726562,-0.5900039672851562,0,-0.011112844737289906,-2.949989509622537,64.84999847412111,-2.87885233394203,64.12999725341797,-1.7541008211022657,63.52999877929688,-0.011112844737289906
8596,2007-03-13,63.459999084472656,64.63999938964844,63.25,64.5,778200.0,-0.020527887208841578,1.1060601681935092,-8.000176066671454,19.666271102441996,24.11402688597569,1.451535590415574,3.4270114304154617,4.28182819153875,2.9793428346160056,16.80915357776382,1.5400009155273438,-1.6817495248614591,-2.9135002136230526,-6.800566339051116,0.973565911805018,-4.857033276337091,-0.9699671509090138,3.152034726173497,10.55272914086791,-14.204301580056075,1.9435330627140344,3,1.470001220703125,2.7450027465820312,5.762500762939453,5.165000915527344,0.970001220703125,1,-0.00047271950409177865,1.3111510486427833,64.79000091552734,-2.949989509622537,64.84999847412111,-2.87885233394203,64.12999725341797,-0.00047271950409177865
8597,2007-03-14,64.04000091552734,64.20999908447266,62.86999893188477,63.459999084472656,594300.0,0.00913964449136917,1.913049607748811,-0.5576935773759307,25.544129432235152,22.753081313967556,0.5552502186882151,2.697031090219781,3.6337242520930317,2.4518018031759254,18.752072286590828,1.3400001525878835,-1.9249830277355215,-2.15049858093262,-6.118394342748459,1.8173971808832121,-4.13444646184054,-0.1665507000247004,2.2358295140541884,49.367194554476804,24.427292750208856,1.9839478809079163,3,0.3299999237060547,1.8850002288818501,4.842498779296875,4.80999755859375,0.6599960327148438,2,-0.0026546218178044034,1.1060601681935092,63.459999084472656,1.3111510486427833,64.79000091552734,-2.949989509622537,64.84999847412111,-0.0026546218178044034
8598,2007-03-15,64.26999664306639,64.62999725341797,63.86999893188477,64.04000091552734,321300.0,0.003591438542332792,-1.6666622050300908,0.39654310594299197,28.63792722147157,22.158959507578604,0.0253602254682761,2.235091042914192,3.3559151240536806,2.275977175989283,19.42047748049813,0.759998321533196,-1.9912326367608273,-1.7005027770996293,-5.576402714993094,2.1753971607938283,-3.6384527460463545,0.23744719184709595,1.597134006791535,59.07166000569718,32.34329171617074,1.9379499689467303,3,-0.2149982452392436,1.6550045013428019,4.405004501342788,4.615001678466811,0.34000396728517046,3,-0.004978931022885935,1.913049607748811,64.04000091552734,1.1060601681935092,63.459999084472656,1.3111510486427833,64.79000091552734,-0.004978931022885935
8599,2007-03-16,64.06999969482422,64.40000152587889,63.75,64.40000152587889,719500.0,-0.0031118244700227837,2.9393813288946906,-1.4348172228488294,29.078006509335083,21.848078806085677,0.10117693418690976,2.1773427796445333,3.4999531436858007,2.523145384853393,20.0787050591855,0.650001525878892,-2.1351692724529556,-1.6659996032714872,-5.396051648026145,2.064052441483163,-3.531025625648809,0.1990264191058415,1.4374751488769277,57.692399391848504,26.932655430064134,1.8650260223773258,3,-0.015001296997070312,1.8550014495849751,4.605001449584961,4.814998626708984,0.3600006103515625,4,-0.00031210618326293904,-1.6666622050300908,64.26999664306639,1.913049607748811,64.04000091552734,1.1060601681935092,63.459999084472656,-0.00031210618326293904
8600,2007-03-19,64.58000183105469,64.81999969482422,64.25,64.65000152587889,578200.0,0.007960077082248995,1.7805132213104078,0.21211911037126122,39.81235368895575,23.754300959555174,-0.4113200343254988,1.4320272895941315,2.948113622974347,2.0546577688425316,21.283706786976623,0.75,-2.262943024957025,-0.9599975585937557,-4.48483962897005,2.564844511782539,-2.72241859378191,0.8024234765943916,0.6109759032284927,87.69242205794029,53.85703552764931,1.762421035188148,3,-0.5250034332275391,1.3449993133545064,4.157499313354492,4.304996490478516,-0.5800018310546875,0,-0.00851661561107786,2.9393813288946906,64.06999969482422,-1.6666622050300908,64.26999664306639,1.913049607748811,64.04000091552734,-0.00851661561107786
8601,2007-03-20,64.81999969482422,64.87000274658203,64.30000305175781,64.48000335693361,523100.0,0.00371628765817289,1.5908933277847135,-4.857111716622036,39.077329192546564,27.221892535908637,-0.6192415308909034,0.9517834046435922,2.683356436901832,1.8573527642036964,22.533045367044974,0.5699996948242188,-2.2584996960219854,-0.5364997863769503,-3.7860793360362237,2.7130797632823302,-2.161289561206587,1.0882899884526864,0.09246058317114603,97.49985218076289,61.05248739325482,1.624789774829639,3,-0.7650012969970703,1.1050014495849751,3.7975025177001953,4.064998626708984,-1.3899993896484375,1,-0.009564991507266862,1.7805132213104078,64.58000183105469,2.9393813288946906,64.06999969482422,-1.6666622050300908,64.26999664306639,-0.009564991507266862
8602,2007-03-21,65.70999908447266,65.77999877929689,64.54000091552734,64.81999969482422,567300.0,0.013730320793560624,1.4077656958311957,2.6176734583970216,46.94895140839918,30.774292219399214,-1.3046899927386164,-0.1706399323382044,1.7671458888325873,1.0336978581680114,23.590895821572367,1.2399978637695455,-2.1578010510803693,0.49549980163574503,-2.3948511230818212,3.385850726353304,-0.949675660723031,1.9406752639945282,-2.8400001525878835,96.55173709767067,56.6814761264053,1.4451754623587802,3,-1.3850002288818217,0.21500205993653765,2.772500991821289,3.174999237060547,-2.270000457763679,2,-0.019479512968055168,1.5908933277847135,64.81999969482422,1.7805132213104078,64.58000183105469,2.9393813288946906,64.06999969482422,-0.019479512968055168
8603,2007-03-22,65.55000305175781,65.79000091552734,64.86000061035156,64.86000061035156,1190900.0,-0.0024348810674790222,-1.695643520566121,0.7752841737102886,54.47979475577637,34.140186282198194,-1.0304456904625283,-0.2403399588365005,1.8859584083894134,1.2624959337178296,24.997998496268117,0.9300003051757812,-1.9856624191787944,0.473503494262701,-2.0325600972744695,2.9795670857998644,-0.7795283015058772,1.7265352900312863,-2.6218041229248,88.23540411463534,41.56467491125581,1.2530317957685826,3,-1.2200031280517578,0.3749980926513814,2.932497024536133,3.3349952697753906,-3.3500022888183594,3,-0.012967293118880008,1.4077656958311957,65.70999908447266,1.5908933277847135,64.81999969482422,1.7805132213104078,64.58000183105469,-0.012967293118880008
8604,2007-03-23,66.43000030517578,68.23999786376953,65.34999847412111,65.34999847412111,1280600.0,0.013424823988537948,-4.351841647946539,1.5652145068553531,64.67318756459534,38.657550097306334,-1.8581549842120637,-1.3062344030555124,0.9660946916812634,0.4478553806655441,26.48421174775778,2.8899993896484233,-1.6225737605597743,1.4290008544921875,-0.7881568864083874,3.6461585953927695,0.32042198404190003,2.537579724942475,-3.387329296874995,54.63662837945073,3.7141673490928184,1.1085788704502906,3,-0.8750019073486328,-0.5049991607665874,2.052499771118164,2.4699974060058594,-4.150001525878899,4,-0.027397255554165834,-1.695643520566121,65.55000305175781,1.4077656958311957,65.70999908447266,1.5908933277847135,64.81999969482422,-0.027397255554165834
8605,2007-03-26,66.19999694824219,66.5,65.55999755859375,66.44000244140625,573300.0,-0.0034623416510156657,4.222226931717035,-0.22222693171703764,63.698653043819995,43.550036979681664,-1.5724724691827845,-1.2514433149878812,1.1404863986810625,0.7379110669572526,27.938949332523187,0.94000244140625,-1.319061077525248,1.2694976806640597,-0.6707300628760748,3.209725424204187,0.2993838088939924,2.239611552434127,-2.8454863286132763,48.223258840136864,-7.0764658775679266,0.9701138717700641,3,-0.6449985504150391,-0.36499595642089844,2.282503128051758,2.700000762939453,-3.7399978637695312,0,-0.026737110644434958,-4.351841647946539,66.43000030517578,-1.695643520566121,65.55000305175781,1.4077656958311957,65.70999908447266,-0.026737110644434958
8606,2007-03-27,65.56999969482422,66.13999938964844,65.31999969482422,66.09999847412111,459700.0,-0.009516575263750049,1.6885208995172225,2.2082777036048657,64.04961847703976,47.82842465132662,-0.6835817971975757,-0.6990276094895194,1.7064047872864023,1.4170829798726459,27.897697544850764,0.8799972534179688,-1.1313251928237804,0.6660003662109375,-1.220711338921845,2.55271207134372,-0.2773554863554608,1.6093562187773287,-1.9223598405468678,27.837827806485404,-32.39924159672161,0.9433558525663926,3,0.4249992370605469,0.2650012969970703,2.8675003051757812,3.329998016357422,-2.6300010681152415,1,-0.023943872230155705,4.222226931717035,66.19999694824219,-4.351841647946539,66.43000030517578,-1.695643520566121,65.55000305175781,-0.023943872230155705
8607,2007-03-28,64.91000366210939,65.37000274658203,64.5,65.36000061035156,536800.0,-0.01006551831304836,2.702129731835595,0.8490528012897529,55.327923956037196,50.79397984405614,0.12605874318759902,-0.1673233610562761,2.2875287406088063,2.126427850417599,27.60147437185928,1.0699996948242188,-0.9438296613097066,0.08200416564942259,-1.663023212127598,1.8270315434264504,-0.7905095232390948,0.9545178545379329,-0.9868223272625087,10.962671023992188,-50.823597473150016,0.8725136888885135,3,1.0849952697753764,0.9249973297118999,3.527496337890611,4.119995117187486,-2.0400047302246165,2,-0.022800851539584,1.6885208995172225,65.56999969482422,4.222226931717035,66.19999694824219,-4.351841647946539,66.43000030517578,-0.022800851539584
8608,2007-03-29,64.43000030517578,65.55000305175781,64.0,65.33999633789061,548300.0,-0.007394905713336231,1.33081507741199,2.0222271201383797,47.03390561084831,52.789079744224274,0.7053170879053283,0.18264140056049882,2.680489067506045,2.64327088278894,27.365369252382234,1.5500030517578125,-0.5666619155192905,-0.3094993591308537,-1.9371359764966485,1.318137258234941,-1.123317667813751,0.5043189495520437,3.80999755859375,10.14152174108629,-47.392919004651475,0.813818308682896,3,1.6899986267089844,1.4050006866455078,4.007499694824219,4.599998474121094,-1.3300018310546875,3,-0.015365538938035272,2.702129731835595,64.91000366210939,1.6885208995172225,65.56999969482422,4.222226931717035,66.19999694824219,-0.015365538938035272
8609,2007-03-30,64.26000213623047,64.75,63.6500015258789,64.27999877929689,704700.0,-0.002638493995655855,1.2916656732549878,0.021974428840929813,46.314327370581246,53.51152126440488,1.011468128378283,0.3160767749337339,2.7815959703042097,2.842788026547197,26.532747879051644,1.0999984741211009,-0.26762314047917357,-0.44599761962891193,-2.084667623294763,1.192672384036939,-1.2653326214618374,0.3733373822040136,3.895195770263669,21.403541647147204,-32.391332126533996,0.8193350018329261,3,1.68499755859375,1.5049991607666158,4.177497863769531,4.769996643066406,-1.69000244140625,4,-0.032057287656540034,1.33081507741199,64.43000030517578,2.702129731835595,64.91000366210939,1.6885208995172225,65.56999969482422,-0.032057287656540034
8610,2007-04-02,64.34999847412111,64.45999908447266,63.959999084472656,64.40000152587889,391000.0,0.0014005031885906405,4.882416300152589,2.500572300645409,57.47900948355907,55.55615240785072,0.9894678759461186,0.2407884524245958,2.6026685913578405,2.782335264082448,24.970357768330885,0.5,-0.005326418125562782,-0.35750122070311363,-1.9947378482001454,1.2797354067939182,-1.1761195344516295,0.46111709304540227,3.624991577148421,28.112351356900483,-29.865490915367253,0.8186183137485165,4,1.5950012207031108,1.4150028228759766,4.087501525878892,4.680000305175767,-0.4199981689453267,0,-0.032167828188165326,1.2916656732549878,64.26000213623047,1.33081507741199,64.43000030517578,2.702129731835595,64.91000366210939,-0.032167828188165326
8611,2007-04-03,64.06999969482422,64.51999664306639,64.0,64.44999694824219,526300.0,-0.0043511854846350895,1.0000000000000546,7.59948123283923,50.26547692673323,55.924655243221174,1.2872602602516565,0.5381395033003429,2.8002548251745623,3.0875155745363543,23.45226538559099,0.519996643066392,0.27224225246565936,-0.6310001373290959,-2.277724808426356,1.0157245337681644,-1.454362472877719,0.19236219821953426,3.7319908154296826,22.105149034079567,-35.43502503506763,0.8233623355486286,4,1.875,1.4849987030029297,4.387500762939453,4.959999084472656,-0.06999969482421875,1,-0.02512877505884592,4.882416300152589,64.34999847412111,1.2916656732549878,64.26000213623047,1.33081507741199,64.43000030517578,-0.02512877505884592
8612,2007-04-04,64.19999694824219,64.43000030517578,63.91999816894531,64.15000152587889,586100.0,0.002028987888827327,1.0,-0.1315678519084037,49.3693698647463,55.35683025532894,1.0287253294218601,0.48581863931542557,2.5489710306223685,2.974769863537773,21.541849294396638,0.5100021362304688,0.40126671044117757,-0.5345027923583956,-2.1064878413684767,1.0374822566516855,-1.3204953168634432,0.25148973214664494,3.435914002636707,28.94710424555414,-27.226199416141217,0.7859925245050421,4,1.7450027465820312,1.355001449584961,3.4875030517578125,4.0800018310546875,0.19000244140625,2,-0.019626143012888564,1.0000000000000546,64.06999969482422,4.882416300152589,64.34999847412111,1.2916656732549878,64.26000213623047,-0.019626143012888564
8613,2007-04-05,64.16999816894531,64.25,63.849998474121094,64.19999694824219,325100.0,-0.00046727072777064116,5.153638497652582,-0.600030520372178,50.92935695900959,53.829737965819405,0.9413805258367773,0.5470135074999405,2.483525744711528,3.0082891272350025,19.978912469749876,0.40000152587890625,0.5232489612516531,-0.5665016174316406,-2.1353469512399528,1.0023437163766715,-1.3509242843357896,0.21792104947251545,3.3064764049335764,47.272487671575256,-8.348914810699071,0.784422666904155,4,0.9050025939941406,1.385000228881836,3.5175018310546875,4.1100006103515625,0.3300018310546875,3,-0.020258676549092747,1.0,64.19999694824219,1.0000000000000546,64.06999969482422,4.882416300152589,64.34999847412111,-0.020258676549092747
8614,2007-04-09,64.26999664306639,64.29000091552734,63.77000045776367,64.26000213623047,467900.0,0.0015583368704141787,19.798748855660666,-0.3331637843331987,46.881221936523644,51.961134509453146,0.5618481950730541,0.4230234490586753,2.323706108819678,2.9199329438065718,19.18649871039642,0.5200004577636719,0.5110055328558474,-0.43750305175782955,-2.018906999028488,1.1439008955128358,-1.2282050253931658,0.3531989218775067,3.0534190088925044,66.66649712370301,14.47802054768212,0.7907019736353327,4,0.6250038146972798,1.2850017547607564,3.032503128051772,4.010002136230483,0.18000030517579546,0,-0.018204422437472112,5.153638497652582,64.16999816894531,1.0,64.19999694824219,1.0000000000000546,64.06999969482422,-0.018204422437472112
8615,2007-04-10,64.06999969482422,64.58999633789061,63.849998474121094,64.06999969482422,499100.0,-0.0031118244700227837,-2.3636079900124196,0.0,42.39347428433476,49.55489626581925,0.4782210233736919,0.5969183170031727,2.4596798803106026,3.1265356178979857,18.219517285545862,0.739997863769517,0.42949227119636646,-0.6014999389648494,-2.2075845747236684,1.0045846967939625,-1.4045422568442518,0.20154237891456006,3.1064793920914724,36.58545662620959,-9.463656847886597,0.8030423178794072,4,0.5300025939941406,1.4849987030029297,2.8800010681152344,4.064998626708984,0.6200027465820312,1,-0.02341189335328142,19.798748855660666,64.26999664306639,5.153638497652582,64.16999816894531,1.0,64.19999694824219,-0.02341189335328142
8616,2007-04-11,63.43000030517578,64.12000274658203,63.2400016784668,64.01999664306639,710100.0,-0.009989064971076322,1.2278267083864087,-100.0,25.640921139719666,46.25634039733953,0.8747249028635338,1.3012719288648782,3.02464258053206,3.7678895402918897,16.662087682145984,0.8800010681152344,0.15725472903892523,-1.2399993896484318,-2.8508967745611073,0.3708979952642437,-2.0454480821047696,-0.43455069719209405,3.6054196792984357,14.07402802542026,-24.529877110985524,0.8054486924563361,4,0.9650020599365234,2.124998092651367,2.950000762939453,4.134998321533203,0.5699996948242188,2,0.007882705306548887,-2.3636079900124196,64.06999969482422,19.798748855660666,64.26999664306639,5.153638497652582,64.16999816894531,0.007882705306548887
8617,2007-04-12,63.86999893188477,63.86999893188477,63.02000045776367,63.2400016784668,730600.0,0.006936759019266381,1.698419618528572,-1.067798582734223,33.064406346882066,44.704173812454385,0.3036158726231619,0.8937048727539221,2.5054357147425392,3.3255905901054845,14.87770650075951,0.8499984741211009,-0.10471964181651572,-0.7915006637573114,-2.418112386098791,0.8351110585841681,-1.6048065249280583,0.021805197413428345,2.9376959542289924,54.14017226926582,20.913190988850573,0.81330586117074,4,0.015001296997063207,1.6849994659423757,2.5100021362304616,3.6949996948242116,0.18000411987303977,3,0.0020354011318188814,1.2278267083864087,63.43000030517578,-2.3636079900124196,64.06999969482422,19.798748855660666,64.26999664306639,0.0020354011318188814
8618,2007-04-13,63.95000076293945,64.0,63.54999923706055,63.97999954223633,317500.0,0.0012525729198773483,11.857220708446867,-0.0476173175900691,20.192202766582767,41.80171552312123,0.16580155785392492,0.8311121181217516,2.3332718490969455,3.2432511721897015,13.439675865371093,0.4500007629394531,-0.3412244677312515,-0.6954990386962834,-2.3444667037187514,0.9534686263261847,-1.5199828712075174,0.12898479381495065,2.5546785689063114,59.23584366989472,27.530767510169778,0.8244838325112341,4,-0.1450023651123118,1.6049976348876953,2.1850013732910156,3.404998779296875,-0.20999908447265625,4,0.006880353736664402,1.698419618528572,63.86999893188477,1.2278267083864087,63.43000030517578,-2.3636079900124196,64.06999969482422,0.006880353736664402
8619,2007-04-16,64.05000305175781,65.69000244140625,63.88999938964844,65.69000244140625,591200.0,0.0015637574296374357,1.1951264898259195,54.66887080366226,23.3250286813399,38.0068287673191,0.03674207669627094,0.7689598923093399,2.126184615525972,3.1314098134576795,11.739207152932046,1.8000030517578125,-0.46244645695142594,-0.5944969177246122,-2.244957410037955,1.0559635745887306,-1.4197271638812907,0.23073332843205918,2.175901970161391,38.576847519377075,8.591032020330559,0.8252302461566728,4,0.30499839782714844,1.504995346069336,2.0849990844726562,3.3049964904785156,0.11000061035157671,0,0.007025713142879253,11.857220708446867,63.95000076293945,1.698419618528572,63.86999893188477,1.2278267083864087,63.43000030517578,0.007025713142879253
8620,2007-04-17,64.02999877929689,64.16000366210939,63.7599983215332,64.0,400700.0,-0.00031232274016845807,1.7585762390822226,-0.01829194540329675,27.485304451607988,35.47569849230519,0.007354195506422911,0.7859422840516714,2.032472791055895,3.1374223978586286,10.400762902574469,0.4000053405761861,-0.4805585807767301,-0.5870010375976449,-2.2601588310998295,1.0861567559045326,-1.4235799343487372,0.24957785915344743,1.9394338774898756,37.82762438832785,7.257389750493328,0.8365788967510897,4,0.3250026702880717,1.5249996185302592,1.827503204345689,3.325000762939439,0.0,1,0.006559396797632067,1.1951264898259195,64.05000305175781,11.857220708446867,63.95000076293945,1.698419618528572,63.86999893188477,0.006559396797632067
8621,2007-04-18,64.19999694824219,64.27999877929689,63.75,63.97999954223633,657500.0,0.0026549769199786244,1.7894594187621007,7.333545269579435,37.88381418602199,34.199525639113595,-0.1589834476626777,0.5977609936373227,1.770955785563416,2.9558758378599066,9.087942219252453,0.5299987792968892,-0.4769581988211513,-0.38600273132324503,-2.06628359951371,1.29427813686722,-1.2261431654184776,0.4541377027719875,1.5334811326227253,44.19459227774404,10.683780084568284,0.8401404340952311,4,0.15500450134277344,1.355001449584961,1.4700050354003906,3.1550025939941406,-0.9899978637695312,2,0.007632484680008655,1.7585762390822226,64.02999877929689,1.1951264898259195,64.05000305175781,11.857220708446867,63.95000076293945,0.007632484680008655
8622,2007-04-19,64.43000030517578,64.59999847412111,63.79999923706055,63.93000030517578,676100.0,0.003582606976119118,-1.1052552326457232,2.2727540705033724,50.0,34.0962637547792,-0.3944057503937728,0.2813726614494243,1.4576341611036412,2.710913818878211,8.829222599332537,0.7999992370605611,-0.5651031696728381,-0.09199943542481037,-1.6873825327839427,1.503383661934329,-0.8896909841043765,0.7056921132547558,1.0863995658410346,41.121483665455116,4.46233611978225,0.7976915486795684,4,-0.07499885559082031,1.1249980926513672,1.1375007629394531,2.8699989318847656,-0.20999908447267046,3,-0.00667391437434528,1.7894594187621007,64.19999694824219,1.7585762390822226,64.02999877929689,1.1951264898259195,64.05000305175781,-0.00667391437434528
8623,2007-04-20,64.69999694824219,65.80000305175781,64.63999938964844,65.09999847412111,941600.0,0.00419054232170657,-3.461581348944349,-0.8000030517578409,57.913600948463085,35.32208364499469,-0.6496315510910335,-0.058572435078914964,1.1118640766210177,2.4208300783304253,8.90394574204264,1.3700027465820312,-0.5743123646430917,0.2204975128173885,-1.303257613886231,1.7442526395210152,-0.5413800505344284,0.9823750761691983,-1.6799964904785156,46.341245561931984,7.432124207998264,0.7618775633518122,4,-0.2899951934814453,0.9300022125244141,0.44750404357910156,2.410001754760742,-0.779998779296875,4,-0.010046273989848031,-1.1052552326457232,64.43000030517578,1.7894594187621007,64.19999694824219,1.7585762390822226,64.02999877929689,-0.010046273989848031
8624,2007-04-23,64.61000061035156,66.44000244140625,64.40000152587889,66.44000244140625,485300.0,-0.0013909790129142952,1.2295069665057563,4.574987125445679,54.676312301202685,36.68684342464668,-0.5658375304613799,-0.117965122893537,1.128314414970177,2.483146187420843,9.174016713831373,2.040000915527358,-0.5887353196861795,0.2215011596679659,-0.9989946824983207,1.4419970018342525,-0.3887467614151774,0.8317490807511092,-1.5344001007080053,31.970253896943706,-7.961532357429139,0.6102479210831439,4,0.12000083923339844,1.019998550415039,0.37999916076660156,2.499998092651367,0.0800018310546875,0,-0.013465391172668983,-3.461581348944349,64.69999694824219,-1.1052552326457232,64.43000030517578,1.7894594187621007,64.19999694824219,-0.013465391172668983
8625,2007-04-24,64.43000030517578,65.13999938964844,64.08999633789061,64.80000305175781,805600.0,-0.002785951144952392,1.0000145322434422,0.20218709091060694,56.71644765310087,40.139679703911256,-0.368111741384368,-0.08154857021045814,1.2505036915659247,2.6529797960184,9.332144822241496,1.0500030517578267,-0.6162184491796836,0.13000068664550213,-0.7452980845995398,1.005299457890544,-0.30764869897701885,0.5676500722680231,-1.2198237182617149,25.278798811063464,-16.209487717212784,0.43764938562252037,4,0.3000011444091797,1.1999988555908203,0.5599994659423828,2.6799983978271484,0.8399963378906108,1,-0.0041905423217063476,1.2295069665057563,64.61000061035156,-3.461581348944349,64.69999694824219,-1.1052552326457232,64.43000030517578,-0.0041905423217063476
8626,2007-04-25,64.0,65.0,63.16999816894531,64.43000030517578,1052300.0,-0.00667391437434528,1.3312129767765073,1.1621543600635091,46.64434169495685,41.6485614092529,0.16902022663691696,0.23694902870110468,1.621984776429187,3.072924267372656,9.377631105602264,1.8300018310546875,-0.6377549468820831,-0.22149963378906534,-0.8692580902695681,0.42625882269144455,-0.5453788620293238,0.10237959445118605,2.44000244140625,25.38228582894313,-16.96152211470243,0.3238792282402533,4,0.8050003051757812,1.6299991607666016,0.9899997711181641,3.1099987030029297,1.4199981689453125,2,0.0004687309265138939,1.0000145322434422,64.43000030517578,1.2295069665057563,64.61000061035156,-3.461581348944349,64.69999694824219,0.0004687309265138939
8627,2007-04-26,63.43000030517578,64.25,63.29999923706055,64.0,708800.0,-0.008906245231628418,-1.2891534148359225,1.3255797448590336,39.488656683420835,43.79261184445713,0.74878524032016,0.7276948071615266,2.0995226277478594,3.6176357413810933,10.149727390584781,0.9500007629394531,-0.6326436793862342,-0.7174991607666072,-1.3721939837796526,-0.06280433775356187,-1.04484657227313,-0.39015174926008456,2.9446020507812563,7.951125275894411,-32.374265448465906,0.32734741150652225,4,1.375,2.1999988555908203,1.5599994659423828,3.6799983978271484,1.5500030517578267,3,-0.003468409579767462,1.3312129767765073,64.0,1.0000145322434422,64.43000030517578,1.2295069665057563,64.61000061035156,-0.003468409579767462
8628,2007-04-27,63.43999862670898,63.68999862670898,63.22000122070313,63.27999877929688,514700.0,0.0001576276444126279,-2.357184702788935,-0.28070163697445005,37.900891172025155,45.41215212119994,0.7362609000362923,0.6742967400146895,1.9640014583441499,3.5799152166962003,10.71562988926499,0.46999740600584516,-0.48081401293967474,-0.6580007553100629,-1.3699610995281333,0.053959588908014666,-1.0139809274191052,-0.30202058320102765,2.8705116455078254,8.256883944694911,-27.54945739848487,0.3559801721090384,4,1.365001678466804,2.1900005340576243,1.685001373291037,3.6700000762939524,2.1100044250488352,4,0.012295123122303186,-1.2891534148359225,63.43000030517578,1.3312129767765073,64.0,1.0000145322434422,64.43000030517578,0.012295123122303186
8629,2007-04-30,62.20000076293945,63.5,62.18000030517578,63.5,975000.0,-0.019545994492620844,1.030769953079196,-8.125002980235802,29.082773858299504,45.58964872194343,1.88440388152641,1.846734519264288,3.0585780407259335,4.792842188904672,10.73559977708005,1.3199996948242188,-0.4247578607819946,-1.7949985504150376,-2.897310891147214,-0.6926862096828685,-2.3461547207811293,-1.243842380048953,4.047699267211925,0.675691349655775,-33.58495735317136,0.5511561703660852,4,2.1100006103515625,3.009998321533203,2.927499771118164,4.909997940063477,2.960002899169936,0,0.027652691075699787,-2.357184702788935,63.43999862670898,-1.2891534148359225,63.43000030517578,1.3312129767765073,64.0,0.027652691075699787
8630,2007-05-01,62.27999877929688,62.58000183105469,61.099998474121094,62.38999938964844,908500.0,0.0012861417263052566,5.040762308099524,0.08461590377566673,35.29408321316856,45.30190083607083,1.709874449142518,1.6903721849406779,2.8394719834731674,4.671912589490226,11.067709273508692,1.4800033569335938,-0.323421051684889,-1.6115005493163963,-2.9391535516491203,-0.2838475469836723,-2.2753270504827654,-0.9476740481500343,3.804993261855479,30.256406243581225,-6.286821802170181,0.663826501166363,5,1.4900016784667898,1.5200004577636648,3.460000991821282,4.829999923706048,2.2300033569335866,1,0.038696270220713425,1.030769953079196,62.20000076293945,-2.357184702788935,63.43999862670898,-1.2891534148359225,63.43000030517578,0.038696270220713425
8631,2007-05-02,62.459999084472656,62.7400016784668,62.040000915527344,62.099998474121094,1938600.0,0.0028901783671133607,-1.9166958069746003,-3.2727146622279824,30.684921485119702,43.155781001084144,1.4048322957601371,1.458340107282794,2.519909598295598,4.451132731945222,11.421795378041502,0.7000007629394531,-0.24601778948941444,-1.3510002136230455,-2.8207207254953204,0.11872029824922947,-2.0858604695591794,-0.6161399576869044,3.325893342657835,43.17460163680708,8.491384055767377,0.7348602559361381,5,1.3100013732910156,1.3100013732910156,3.2350006103515625,4.649999618530273,3.1800003051757812,2,0.044988754399330366,5.040762308099524,62.27999877929688,1.030769953079196,62.20000076293945,-2.357184702788935,63.43999862670898,0.044988754399330366
8632,2007-05-03,62.93999862670898,63.31000137329102,62.349998474121094,63.18999862670898,1087300.0,0.007684911131477179,2.918335253635401,-0.6944432670707413,37.530823730646034,40.89102797688224,0.7724839809678343,0.9266125872628024,1.9011137023990514,3.9320921086242677,11.537753387209854,0.960002899169929,-0.19450276625736507,-0.8080007553100685,-2.3150589233321526,0.6990574127120155,-1.5615298393211035,-0.054471671299026525,2.5647401632409483,71.04247274848177,37.83473891439566,0.7535290840110411,5,0.8300018310546946,0.8300018310546946,2.97500133514405,4.170000076293952,2.970005035400412,3,0.039402599242891245,-1.9166958069746003,62.459999084472656,5.040762308099524,62.27999877929688,1.030769953079196,62.20000076293945,0.039402599242891245
8633,2007-05-04,62.86999893188477,63.02000045776367,62.6500015258789,63.0,850400.0,-0.0011121654965289274,3.3528778189162733,0.5200042724609091,35.323305659331595,38.74069390556323,0.6208931610778308,0.9425510559611752,1.8363792390032287,3.9670375181318818,11.596287509922686,0.36999893188477273,-0.21228121682532475,-0.81300048828124,-2.355153285817771,0.7291523092552836,-1.5840768870494983,-0.04192408951297466,2.3704554391154247,73.74997218451709,39.518581810437595,0.771076398768263,5,0.2499999999999929,0.9000015258788991,3.0450010299682546,4.239999771118157,2.4399986267089773,4,0.033561387957631084,2.918335253635401,62.93999862670898,-1.9166958069746003,62.459999084472656,5.040762308099524,62.27999877929688,0.033561387957631084
8634,2007-05-07,63.099998474121094,63.22999954223633,62.9000015258789,63.0,720700.0,0.0036583353927763795,-1.200020345362472,-0.7692127116406419,39.00705766070892,36.77298390640857,0.17229292464055845,0.6539313249314631,1.4834681002455312,3.6927462832319833,11.512612601250193,0.3600006103515554,-0.29351729299502693,-0.5245010375976591,-2.0616547312207985,1.0126526560254803,-1.2930778844092288,0.2440758092139106,1.8920285430663597,90.49761883802027,54.37803659694037,0.7685768468115683,5,-0.049999237060546875,0.6700019836425781,2.8775014877319336,4.010000228881836,3.0699996948242188,0,0.038827331804794474,3.3528778189162733,62.86999893188477,2.918335253635401,62.93999862670898,-1.9166958069746003,62.459999084472656,0.038827331804794474
8635,2007-05-08,62.56999969482422,63.0099983215332,62.459999084472656,63.0099983215332,639600.0,-0.008399346943157915,1.5000043348967862,-4.400053406576639,32.243994953616664,35.172945379592996,0.45896978743788,1.1233887094710013,1.8925010530315944,4.180989267466813,11.903620059305497,0.6399993896484375,-0.4482986685991719,-0.9794998168945312,-2.570560136656539,0.6115605028674764,-1.7750299767755422,-0.1839696570135274,2.1885056097792557,41.73217230410612,6.359979815002482,0.7955301598810052,5,0.10499954223632812,1.2000007629394531,3.285000801086426,4.539999008178711,3.8700027465820312,1,0.04139370273162091,-1.200020345362472,63.099998474121094,3.3528778189162733,62.86999893188477,2.918335253635401,62.93999862670898,0.04139370273162091
8636,2007-05-09,63.93000030517578,64.0,62.22000122070313,62.31999969482422,1009500.0,0.021735665925919134,1.0342843191964204,-3.6591037167405043,45.629359902898344,35.855245737312714,-1.0191824131836285,-0.20789121910560482,0.47352321851276713,2.793902576194327,11.709058872121242,1.779998779296868,-0.5669777151744313,0.35550079345703267,-1.2433472960836554,1.9543488829977136,-0.4439232513133078,1.1549248382273731,0.6089945895987512,96.0674301781336,58.885184886394356,0.7994240447703412,5,-1.3800010681152344,-0.15999984741210938,1.9250001907348633,3.1799983978271484,2.7600021362304688,2,0.009072451560863337,1.5000043348967862,62.56999969482422,-1.200020345362472,63.099998474121094,3.3528778189162733,62.86999893188477,0.009072451560863337
8637,2007-05-10,64.0,64.87999725341797,63.13000106811523,63.61000061035156,1714600.0,0.0010949428201167954,-1.5925898715434397,0.242235553912788,43.65943531310982,36.49508397521102,-1.1173231985682435,-0.28211644999726104,0.3335051464971599,2.6889652876553214,11.547653451041294,1.7499961853027415,-0.6886700046183662,0.41900043487548544,-1.1859513111186715,2.0239521808696423,-0.383475438121593,1.221476307872564,-2.9000015258789062,66.91734714657342,29.61746882042926,0.802475872997077,5,-1.0100021362304688,-0.22999954223632812,1.7499990463256836,3.1099987030029297,2.6299972534179688,3,0.025624990463256836,1.0342843191964204,63.93000030517578,1.5000043348967862,62.56999969482422,-1.200020345362472,63.099998474121094,0.025624990463256836
8638,2007-05-11,64.38999938964844,64.86000061035156,63.81999969482422,64.0,1203300.0,0.006093740463256836,-1.7733357747395833,1.0,48.10995257184355,38.60921494338258,-1.5180305515395105,-0.6719113438281994,-0.1160095905466818,2.261151245020727,11.536474814788077,1.0400009155273438,-0.7427123580871395,0.7869998931884794,-0.8509720171561952,2.424971803533154,-0.031986061983857894,1.6059858483608167,-3.214400939941406,81.579000203642,41.803684303365685,0.8189859551723386,5,-1.4000015258789062,-0.6199989318847656,1.359999656677246,2.719999313354492,2.30999755859375,4,0.023606216599923124,-1.5925898715434397,64.0,1.0342843191964204,63.93000030517578,1.5000043348967862,62.56999969482422,0.023606216599923124
8639,2007-05-14,64.5,64.59999847412111,64.19000244140625,64.48000335693361,765600.0,0.001708349299491374,2.727345240159176,0.051273524003250075,50.6086938061176,40.31083834259913,-1.4164176702950542,-0.7868109665030971,-0.24453235755245828,2.126365495745958,11.842070876318525,0.40999603271485796,-0.7199349537452662,0.8745006561279283,-0.8012517915395563,2.55025310379542,0.036624432294189546,1.712376879961674,-3.250313574218751,85.71436766279169,42.28339375218721,0.837876223833745,5,-1.0400009155273438,-0.7299995422363281,0.8149995803833008,2.6099987030029297,2.029998779296889,0,0.012558101683624034,-1.7733357747395833,64.38999938964844,-1.5925898715434397,64.0,1.0342843191964204,63.93000030517578,0.012558101683624034
8640,2007-05-15,64.44999694824219,64.75,64.13999938964844,64.44999694824219,723600.0,-0.0007752411125242498,1.033314683891969,0.0,54.189919528994594,42.92250479191857,-1.146831156769025,-0.7417597963696636,-0.19434923747832045,2.147847516812078,12.341680048078778,0.6100006103515625,-0.6918634500077729,0.8034976959228501,-0.9038271642394449,2.5108225560851523,-0.05016473415830092,1.6571601260040012,-3.1277043059082033,83.83455088326144,36.54581915802546,0.8536624300811504,5,-0.8999977111816406,-0.6799964904785156,0.7750024795532227,1.980001449584961,2.25,1,0.02668737474238214,2.727345240159176,64.5,-1.7733357747395833,64.38999938964844,-1.5925898715434397,64.0,0.02668737474238214
8641,2007-05-16,64.69000244140625,64.69999694824219,63.9900016784668,64.37000274658203,489100.0,0.003723902320069916,3.1765814689316247,100.0,62.500018922106115,45.69685981319191,-1.1591408226605182,-0.9941433164464542,-0.42751342583184737,1.872443487692749,12.698455080040421,0.7099952697753906,-0.49072748754937123,1.019002914428711,-0.7351851738593069,2.773191002716729,0.1419088702847091,1.8960969585727199,-3.296555706850583,89.1431299332318,35.35504459530402,0.8770940441440086,5,-1.1400032043457031,-0.9200019836425781,0.3874979019165039,1.3249988555908345,1.7299957275390625,2,0.027052093584090997,1.033314683891969,64.44999694824219,2.727345240159176,64.5,-1.7733357747395833,64.38999938964844,0.027052093584090997
8642,2007-05-17,64.0,64.59999847412111,63.88999938964844,64.55000305175781,568000.0,-0.01066629178181322,1.1846330813652706,-1.7187611758815535,54.89511259015724,47.87150502772809,-0.33856883279439387,-0.3562734864875736,0.28305283272293025,2.514372825944676,12.74101569714957,0.8000030517578125,-0.3400757486277399,0.3505004882812486,-1.374821718087972,2.075822694650469,-0.5121606149033653,1.2131615914658553,-2.5368222550670865,17.30770641528812,-40.49488836894878,0.8626611031846085,5,-0.4500007629394531,-0.22999954223632812,0.9750003814697266,2.0150012969970845,2.05999755859375,3,0.042031288146972656,3.1765814689316247,64.69000244140625,1.033314683891969,64.44999694824219,2.727345240159176,64.5,0.042031288146972656
8643,2007-05-18,64.05000305175781,64.18000030517578,63.68000030517578,64.0,494100.0,0.0007812976837158203,2.2258318566646977,-0.09091413510889167,70.41940522856567,51.36176586860106,-0.22751088579456535,-0.48219144830864735,0.2352759158383293,2.420889582045774,11.73452696394794,0.5,-0.17039850484634655,0.4330032348632784,-1.2324496365756232,2.098456106302187,-0.3997232008561724,1.2657296705827292,-2.518488916655201,34.579705804758746,-29.191238882961073,0.8327264357194528,5,-0.5000038146972656,-0.2800025939941406,0.6699962615966797,1.964998245239272,1.5399932861327983,4,0.04028093799738475,1.1846330813652706,64.0,3.1765814689316247,64.69000244140625,1.033314683891969,64.44999694824219,0.04028093799738475
8644,2007-05-21,63.7400016784668,63.93999862670898,63.02000045776367,63.75,1101300.0,-0.004839989984707804,3.717992859588339,-0.1999542264266097,65.3361211531573,55.03866877966113,0.2043072245825357,-0.2537183722283771,0.520735736494828,2.691553462868143,9.991750589398585,1.0300025939941406,-0.05629041553399361,0.16650180816650106,-1.4339235953628418,1.7669272116958439,-0.6337108935981632,0.9667145099311725,-2.141517880997881,41.618578683113235,-25.301514588050203,0.8002127017646696,5,-0.19000244140625,0.029998779296875,0.9399967193603516,2.2749996185302876,2.6300010681152344,0,0.04643858161013137,2.2258318566646977,64.05000305175781,1.1846330813652706,64.0,3.1765814689316247,64.69000244140625,0.04643858161013137
8645,2007-05-22,64.16000366210939,64.23000335693361,63.36000061035156,63.93999862670898,470700.0,0.0065892998522540935,3.8332891822870043,-22.004196871425254,66.99999389650318,57.413183667839455,0.03751070907610199,-0.7325428031575996,0.08250086287122826,2.223558955402112,8.61075094721151,0.8700027465820455,0.09524733444325051,0.6000036239624151,-0.9743444139815836,2.174351661906414,-0.18717039500958776,1.387177642934411,-2.49588959552149,67.85747534633295,-1.9809077288715855,0.7871740189719985,5,-0.2100048065185689,-0.39000320434571734,0.7949962615966655,1.8549976348876953,2.0099945068359233,1,0.03693882453107045,3.717992859588339,63.7400016784668,2.2258318566646977,64.05000305175781,1.1846330813652706,64.0,0.03693882453107045
8646,2007-05-23,64.02999877929689,64.38999938964844,63.93999862670898,64.13999938964844,656900.0,-0.0020262605266850864,-2.1034437399699057,-0.4999913304318048,61.72037982731418,59.41995528052882,0.20472065880939283,-0.6326094706312233,0.23526275900310623,2.2963445383978893,8.202048399842651,0.45000076293946023,0.2231446921911555,0.4684988021850742,-1.1076704139949811,2.0446680183651367,-0.3195858059049499,1.2565834102751055,-2.3015670489723874,63.92402465553031,-5.524024866289018,0.7880846080900297,5,-0.08999824523927202,-0.25999832153321734,0.9250011444091655,1.9850025177001953,2.4500045776367188,2,0.04169917569651127,3.8332891822870043,64.16000366210939,3.717992859588339,63.7400016784668,2.2258318566646977,64.05000305175781,0.04169917569651127
8647,2007-05-24,63.209999084472656,64.26000213623047,63.11999893188477,63.849998474121094,760300.0,-0.012806492432565375,-1.7804966551605739,5.818143986684064,53.148137551807196,59.97975361163589,1.006743817654609,0.17925363094067848,1.0502621461001524,3.063196454642508,7.7629217664463654,1.140003204345696,0.4281290042423507,-0.3405008316040039,-1.9235897726577207,1.2425881094497129,-1.1320453021308623,0.4510436389228545,-1.418536043686288,13.868523711007219,-52.76190751164143,0.7915444705268596,5,0.6750011444091797,0.5600013732910156,1.7450008392333984,2.8050022125244283,3.8000030517578125,3,0.050783090190887004,-2.1034437399699057,64.02999877929689,3.8332891822870043,64.16000366210939,3.717992859588339,63.7400016784668,0.050783090190887004
8648,2007-05-25,64.22000122070311,64.31999969482422,63.209999084472656,63.56000137329102,506500.0,0.015978518444221157,1.5814063865367298,-1.031250745058737,59.061476887218575,60.91895173175822,-0.03342331075626248,-0.8108912981161112,0.039478335577683765,2.0148006455101353,7.362166620753735,1.1100006103515625,0.4961356955354148,0.6305011749267422,-0.9793312182596878,2.240333568113172,-0.17441502166647638,1.4354173715199607,-2.3667674956641136,87.5913648551935,22.989384427602104,0.8049161965932159,5,-0.33500099182127485,-0.4500007629394389,0.7349987030029439,1.7950000762939737,3.0,4,0.028651452863838633,-1.7804966551605739,63.209999084472656,-2.1034437399699057,64.02999877929689,3.8332891822870043,64.16000366210939,0.028651452863838633
8649,2007-05-29,63.91999816894531,64.34999847412111,63.63999938964844,64.27999877929689,512100.0,-0.004671489349973523,1.8399963378905204,-0.545455596335617,61.344472625345894,61.71390207579725,0.19629708741085494,-0.3957117561450758,0.34164502077796044,2.2718806444328266,7.789807480033753,0.7099990844726705,0.5680319704724539,0.24449825286865234,-1.2309508516988927,1.7199473574361974,-0.4932262994151131,0.9822228051524249,-2.0062291733387383,62.992043205185375,-4.316807533985873,0.7377245522837715,5,-0.05999946594238281,-0.14999771118164062,1.1000022888183594,2.0050029754638814,3.3800048828125,1,0.026126380112392544,1.5814063865367298,64.22000122070311,-1.7804966551605739,63.209999084472656,-2.1034437399699057,64.02999877929689,0.026126380112392544
8650,2007-05-30,64.69000244140625,64.90000152587889,63.52000045776367,64.0,1311600.0,0.012046375070690063,1.486487043783116,-1.9166701987877004,57.0895309942353,61.11273675047827,-0.5990820179005141,-1.0286463996622714,-0.43364490051348525,1.4676255808550422,7.339065134622641,1.3800010681152202,0.6018771107383785,0.8940023422241197,-0.4925419311313135,2.2805466155795457,0.20073020554640664,1.5872744789018327,-2.7169088806434445,88.20231581789842,23.517872076830002,0.6932721366777135,5,-0.730001449584968,-1.5700035095214844,0.48999786376953125,1.234998703002944,2.6299972534179688,2,0.02597001455823822,1.8399963378905204,63.91999816894531,1.5814063865367298,64.22000122070311,-1.7804966551605739,63.209999084472656,0.02597001455823822
8651,2007-05-31,65.26999664306639,65.43000030517578,64.76999664306639,65.40000152587889,781100.0,0.008965747098023114,5.9473176999669874,-0.18841220698805838,60.817641370633496,61.77079550386452,-1.2160306389585145,-1.4623016870174226,-1.020031178532136,0.8639100846607164,7.207929018826286,0.7399978637695312,0.6246987517249352,1.333496665954577,-0.05251325582138122,2.7195065877305424,0.6404917050665944,2.0265016268425597,-3.179826763698941,93.07343865854783,27.48705447981237,0.6930049608879824,5,-1.0449962615966655,-2.0049972534179545,-0.08999633789061079,0.6550045013428019,2.040000915527358,3,0.0137889010597112,1.486487043783116,64.69000244140625,1.8399963378905204,63.91999816894531,1.5814063865367298,64.22000122070311,0.0137889010597112
8652,2007-06-01,65.41999816894531,65.81999969482422,64.94000244140625,65.0,720100.0,0.00229816965824603,-2.259289609765746,-3.2306338028169015,59.14736854943295,60.51834698396088,-1.2777966915809316,-1.49355700472087,-1.2035052708025802,0.6852302148467402,7.7353201498545685,0.8799972534179688,0.6327266912505252,1.3594982147216825,-0.09327363304016956,2.8122700624835417,0.6331122908407565,2.0858841386026086,-3.129438464029363,84.67427462306122,20.238781426492125,0.7263859238809294,6,-0.9999980926513672,-1.9599990844726562,-0.2024984359741211,0.5050029754638814,1.1699981689452983,4,0.016203075781978216,5.9473176999669874,65.26999664306639,1.486487043783116,64.69000244140625,1.8399963378905204,63.91999816894531,0.016203075781978216
8653,2007-06-04,64.98000335693361,65.08000183105469,64.5,64.95999908447266,794100.0,-0.006725692820648388,4.272714662227771,0.04762942779294937,54.02685895400887,59.26176229516662,-0.7733322844806594,-0.935336057523088,-0.7976279956694867,1.087469808088386,8.105274912830282,0.9199981689453125,0.5605389424030989,0.8140031814575366,-0.5800202713054432,2.2080266342205235,0.11699145507604669,1.5110149078390265,-2.4070884528249934,63.478407977032816,1.6628968494908634,0.6970117263814933,6,-0.5100040435791158,-1.5200042724609517,0.23749637603758345,0.9449977874755859,1.6899948120117045,0,0.03124036125615648,-2.259289609765746,65.41999816894531,5.9473176999669874,65.26999664306639,1.486487043783116,64.69000244140625,0.03124036125615648
8654,2007-06-05,65.55000305175781,65.58000183105469,64.55000305175781,64.83999633789061,799100.0,0.00877192467493737,1.675306660325387,35.4927536231639,58.48767703264504,58.31594931029349,-1.1841039142736776,-1.3832989206479027,-1.4241944928437675,0.4786543292941303,8.863212222509812,1.029998779296875,0.5979290243958175,1.261502647399908,-0.1682312108146533,2.6912365056144694,0.5466357182926203,1.9763695765071887,-2.7173213643919496,88.26101162487913,28.023268357326828,0.7148669291072824,6,-1.0800037384033203,-2.0900039672851562,-0.3325033187866211,0.3749980926513814,2.55999755859375,1,0.025476706196743804,4.272714662227771,64.98000335693361,-2.259289609765746,65.41999816894531,5.9473176999669874,65.26999664306639,0.025476706196743804
8655,2007-06-06,65.16000366210939,65.41999816894531,64.84999847412111,65.40000152587889,730300.0,-0.005949647162342364,3.0715550832446734,-0.33802196385200883,53.5444972376582,57.407517911442824,-0.7122363700237742,-0.8319695810998127,-1.0890451873791989,0.8211084475631054,9.258759918292956,0.7000045776367045,0.5463272134001329,0.7420030593872156,-0.487504930558714,1.9715110493331451,0.12724906441425787,1.3567570543601803,-2.0883365341468547,50.00028899228498,-6.309258096803106,0.6147539949729635,6,-0.690004348754897,-1.700004577636733,-0.4000034332275533,0.4199981689452983,3.1699981689452983,2,0.03284222328693387,1.675306660325387,65.55000305175781,4.272714662227771,64.98000335693361,-2.259289609765746,65.41999816894531,0.03284222328693387
8656,2007-06-07,64.51000213623047,65.25,64.51000213623047,65.11000061035156,757500.0,-0.009975467915096181,-1.4666658189540074,2.5000158947137145,53.869508640071516,57.48767025458331,0.014543440864258628,-0.14365300285584226,-0.48226790837237843,1.4193022859138438,9.585861445731425,0.7399978637695312,0.5293626765122212,0.06300144195556356,-1.145218379271654,1.271221263182781,-0.5411084686580523,0.6671113525691723,-1.218468402919001,0.7577377684015837,-57.98669534366538,0.6041099106136099,6,0.00499725341796875,-0.5800018310546875,-0.7250022888183594,0.529998779296875,3.339996337890639,3,0.04355909883028186,3.0715550832446734,65.16000366210939,1.675306660325387,65.55000305175781,4.272714662227771,64.98000335693361,0.04355909883028186
8657,2007-06-08,65.63999938964844,65.65000152587889,64.19999694824219,64.30000305175781,860400.0,0.01751662092696371,1.132358716018379,-2.233332909477004,60.365026961484055,57.632509151723916,-0.8208277458351887,-1.20633540547189,-1.6219730321576122,0.2406681703513982,9.371524017788518,1.4500045776367045,0.49722015834223043,1.1109987258911076,-0.18863549507932476,2.41063294686154,0.4611816154058914,1.7608158363763238,-2.146188379415946,99.31019967904126,35.95962921897131,0.6498171104852166,6,-0.9699993133544922,-1.6199989318847656,-1.8699989318847656,-0.6899986267089844,2.4499969482421733,4,0.02544177611934395,-1.4666658189540074,64.51000213623047,3.0715550832446734,65.16000366210939,1.675306660325387,65.55000305175781,0.02544177611934395
8658,2007-06-11,65.91000366210939,66.09999847412111,65.36000061035156,65.65000152587889,836200.0,0.004113410648561633,1.3125230970971582,0.194031975221502,64.22018027548793,57.95203222396192,-0.9229530753243864,-1.4299398058896173,-1.883273546658799,-0.07737566858268963,9.293327486359933,0.7399978637695455,0.5250007650548838,1.3050027847290124,-0.13102320406569845,2.7410287735237233,0.586989790331657,2.023015779126368,-2.230097557109559,90.00028108273075,22.913444085227923,0.7180129943973543,6,-1.1000041961670064,-1.7500038146972656,-2.1400032043457173,-0.9600028991699361,1.829994201660142,0,0.010316987376715048,1.132358716018379,65.63999938964844,-1.4666658189540074,64.51000213623047,3.0715550832446734,65.16000366210939,0.010316987376715048
8659,2007-06-12,65.30999755859375,66.30000305175781,65.19000244140625,65.66000366210939,1086800.0,-0.00910341481077137,-2.7627372885739407,-1.346166260746995,57.36230479625341,57.982340424186155,-0.11738460155798691,-0.807542431277227,-1.2758759683363792,0.4814718210756723,9.274190556718423,1.1100006103515625,0.6590711485113161,0.6644968032836971,-0.8043732154270771,2.1333668219944784,-0.0699382060716971,1.3989318126390842,-1.388082216681795,52.857018295961524,-13.548545822789777,0.734435009355389,6,-0.05999755859375,-1.0499954223632812,-1.8649978637695312,-0.3599967956542969,3.1800003051757812,1,0.020823773712920657,1.3125230970971582,65.91000366210939,1.132358716018379,65.63999938964844,-1.4666658189540074,64.51000213623047,0.020823773712920657
8660,2007-06-13,66.16999816894531,66.18000030517578,65.16000366210939,65.45999908447266,926200.0,0.013167977989587243,1.794498500256015,-2.028533437963123,62.52925789471797,58.17252003797332,-0.8329653036578151,-1.614873297124774,-2.1212407202928887,-0.424844362381549,9.11476645594318,1.019996643066392,0.703697676087728,1.4384973526000948,-0.1763320365964347,3.0533267417966243,0.63108265800183,2.2459120471983596,-1.9627123018518517,93.80930928748928,25.97079347538228,0.8074146945982651,6,-0.9199981689453125,-1.9099960327148438,-2.759998321533203,-1.2199974060058594,1.5500030517577983,2,0.0293184599529992,-2.7627372885739407,65.30999755859375,1.3125230970971582,65.91000366210939,1.132358716018379,65.63999938964844,0.0293184599529992
8661,2007-06-14,66.44000244140625,66.55999755859375,65.94999694824219,66.16999816894531,786000.0,0.004080463653203692,1.3921850222900398,0.3802881980636357,70.21275376766391,59.40200728444343,-1.0276155405219356,-1.8414625053925846,-2.364143322873062,-0.7343161678358712,9.241035300048082,0.6100006103515625,0.7753827553637649,1.6210016250610408,-0.16494244076454834,3.406945690886637,0.7280295921482463,2.5139736579738354,-1.981590512153062,94.91546245110399,19.413594633745873,0.8929720329127981,6,-1.0600051879882812,-2.0500030517578125,-3.2175025939941406,-1.5600013732910156,0.55999755859375,3,0.02844670861225862,1.794498500256015,66.16999816894531,-2.7627372885739407,65.30999755859375,1.3125230970971582,65.91000366210939,0.02844670861225862
8662,2007-06-15,66.69000244140625,66.98000335693361,66.55000305175781,66.84999847412111,845700.0,0.0037627933596251495,1.0475922326569198,-0.5925685221814598,67.08158691165124,60.85253261307035,-1.2052669454590017,-1.9811772772860934,-2.5877686946253817,-1.041891174954344,9.61828609357227,0.540000915527358,0.8445462175396159,1.7365015029907198,-0.18942471665918958,3.662427722640622,0.7735383931657651,2.6994646128156745,-1.9373685240453824,84.06588109041594,9.676311457504099,0.9629631098249523,6,-1.1000022888183594,-1.6900005340576172,-3.5300025939941406,-1.8100013732910156,-3.3100013732910227,4,0.017393852005539,1.3921850222900398,66.44000244140625,1.794498500256015,66.16999816894531,-2.7627372885739407,65.30999755859375,0.017393852005539
8663,2007-06-18,66.62999725341797,66.83000183105469,66.48999786376953,66.70999908447266,420700.0,-0.0008997628698694804,1.1249761586877742,0.500023842449052,69.38479253870628,62.06332322485494,-0.9907884669012361,-1.8108164857666509,-2.5005752579365037,-1.0261836815517285,10.231080277999109,0.34000396728515625,0.8447365758620435,1.5474966049194308,-0.46719543244701356,3.562188642285875,0.5401505862362086,2.554842623602653,-1.5209842257254564,80.76889218657567,4.733644450325784,1.0073460186832233,6,-1.0399971008300781,-1.629995346069336,-3.249998092651367,-1.9599990844726562,-0.6499938964843608,0,0.021912038791172872,1.0475922326569198,66.69000244140625,1.3921850222900398,66.44000244140625,1.794498500256015,66.16999816894531,0.021912038791172872
8664,2007-06-19,66.69999694824219,66.87999725341797,66.01000213623047,66.25,544000.0,0.00105057328095004,1.14814256649838,-5.62483311081442,65.97767707691486,63.44478765143901,-0.9839829022602515,-1.7367339179256902,-2.545236481618076,-1.1224809108943816,11.32283522245148,0.8699951171875,0.8544464081516594,1.46949653625488,-0.5647412607990816,3.5037343333088486,0.4523776377278921,2.486615434781868,-1.2916254678710999,84.61502990974599,9.700835843782855,1.017118898526984,6,-1.1099967956542969,-1.6999950408935547,-3.319997787475586,-2.029998779296875,-3.6299972534179688,1,0.015592218337496577,1.1249761586877742,66.62999725341797,1.0475922326569198,66.69000244140625,1.3921850222900398,66.44000244140625,0.015592218337496577
8665,2007-06-20,66.52999877929689,66.87999725341797,66.29000091552734,66.29000091552734,964300.0,-0.002548698301698793,-3.916679912261182,0.5333322030450284,60.71428108030983,64.2053179225766,-0.6696332235847677,-1.4546590320187534,-2.3449053248834133,-0.980355074664871,12.20596853175398,0.589996337890625,0.9341937453127542,1.1809986114502067,-0.8667459806335671,3.2287432035339805,0.15712631540831978,2.2048709074920936,-0.870166198675804,56.31050701825918,-15.633053235400276,1.0238722960418873,6,-0.9399986267089986,-1.5299968719482564,-2.914999008178725,-1.8600006103515767,-4.259998321533217,2,0.029460380586728174,1.14814256649838,66.69999694824219,1.1249761586877742,66.62999725341797,1.0475922326569198,66.69000244140625,0.029460380586728174
8666,2007-06-21,66.69999694824219,66.86000061035156,66.22000122070311,66.37999725341797,862100.0,0.0025552107630308907,-1.0000238421648242,1.3333439298088665,60.84743044977156,64.2589183101641,-0.5546376331394072,-1.4908058881524227,-2.461337462137905,-1.1786377062312567,12.93393533107317,0.6399993896484517,0.9441448332999443,1.2174968719482422,-0.8162685350052215,3.2512622789016987,0.20061416847151747,2.234379575424967,-0.8289370434111021,71.1333962560946,0.76713090305185,1.0168827034767294,6,-0.6299934387206889,-1.6999950408935547,-3.039997100830078,-2.029998779296875,-4.279998779296875,3,0.015292418577656397,-3.916679912261182,66.52999877929689,1.14814256649838,66.69999694824219,1.1249761586877742,66.62999725341797,0.015292418577656397
8667,2007-06-22,66.41999816894531,66.90000152587889,66.18000030517578,66.69999694824219,1003300.0,-0.004197882940146891,1.1176259396387767,-0.8749970197649191,62.54348013903002,64.07261829500212,-0.1702657185632006,-1.0097626652737688,-2.1441064869054713,-0.9326709216520044,13.725130214206965,0.7200012207031108,1.0224188939083945,0.7769981384277287,-0.9909263318422319,2.5449226086976893,-0.1069640967072587,1.660960373562716,-0.3715073117778189,46.06700156017013,-24.130762738020508,0.8839622351349818,6,-0.3499946594238139,-1.4199962615966797,-2.759998321533203,-1.75,-5.079998016357422,4,0.008732337353870356,-1.0000238421648242,66.69999694824219,-3.916679912261182,66.52999877929689,1.14814256649838,66.69999694824219,0.008732337353870356
8668,2007-06-25,66.05999755859375,66.76999664306639,65.83999633789061,66.37000274658203,523800.0,-0.005420063539235076,-1.4799755861857562,1.10716621253406,54.61115020073672,63.76693445105581,0.23830987712359786,-0.5321287706582325,-1.752868364655697,-0.615208664196274,14.436222381123068,0.9300003051757812,1.1509915718690849,0.3249977111816378,-1.3182389812075144,1.96823440357079,-0.4966206350129454,1.146616057376221,0.920005798339858,20.754730561334895,-45.21009971762976,0.8216183461945794,6,0.010005950927748586,-1.0599956512451172,-2.3999977111816406,-1.3899993896484375,-4.329998016357422,0,-0.04056912790681566,1.1176259396387767,66.41999816894531,-1.0000238421648242,66.69999694824219,-3.916679912261182,66.52999877929689,-0.04056912790681566
8669,2007-06-26,65.58999633789061,66.48000335693361,65.30000305175781,66.26000213623047,866700.0,-0.00711476291361135,1.1261108934572985,2.1612728570374293,53.83236594878909,62.80061312373038,0.8406043066365214,0.07314984096247201,-1.2596709033727223,-0.1979362727391134,14.946520370518373,1.1800003051757955,1.1254652379188173,-0.22850341796876705,-1.6362584549720367,1.1792516190345026,-0.932380936470409,0.4753741005328749,1.367206878662131,18.124597668263345,-47.799989430177234,0.7038775185016349,6,0.5500068664550923,-0.589994430541978,-1.9299964904785014,-0.9199981689452983,-4.2099952697753835,1,0.005946135703893907,-1.4799755861857562,66.05999755859375,1.1176259396387767,66.41999816894531,-1.0000238421648242,66.69999694824219,0.005946135703893907
8670,2007-06-27,66.37000274658203,66.41000366210939,65.31999969482422,65.33999633789061,501700.0,0.011892155088303102,-1.037391174142789,-1.5373096938020132,66.20203733338997,62.35497796436661,0.10275822420197755,-0.6055908070695466,-2.00629417647815,-1.02874681042951,15.513760796042671,1.0900039672851705,1.063425678961437,0.46750297546387287,-0.8546131089980378,1.7896190599257835,-0.19355506676708956,1.1285610176948353,0.5209124633789202,66.87504470352681,-6.991456211302761,0.661058042230956,6,-0.22999954223632812,-1.3200016021728374,-2.710002899169922,-1.7000045776367188,-6.840003967285149,2,-0.049721303528614924,1.1261108934572985,65.58999633789061,-1.4799755861857562,66.05999755859375,1.1176259396387767,66.41999816894531,-0.049721303528614924
8671,2007-06-28,66.16999816894531,66.47000122070311,65.93000030517578,66.37000274658203,380400.0,-0.0030134785198124847,1.6999942779760502,-0.19417799340764888,55.509310662056244,61.06916949218939,0.2910409995843821,-0.35279101733971174,-1.7800226335403408,-0.8700481968276392,15.59756052865096,0.5400009155273295,1.1090185217226605,0.2224983215332088,-1.0699047455665038,1.5149013886329215,-0.4237032120166475,0.8686998550830651,0.6572805546875173,54.3747466800186,-15.601064328365084,0.6462015335498551,6,-0.06999588012695312,-1.1199970245361186,-2.3099985122680664,-1.5,-5.88999938964843,3,-0.05893906330818033,-1.037391174142789,66.37000274658203,1.1261108934572985,65.58999633789061,-1.4799755861857562,66.05999755859375,-0.05893906330818033
8672,2007-06-29,66.48000335693361,66.95999908447266,66.27999877929689,66.37999725341797,856000.0,0.004684981057378801,-3.5332892528358975,-0.5000190730498517,55.876250387366376,59.56822036426273,-0.057982703324825025,-0.6106182413980008,-2.0670318310084212,-1.216303532304238,15.542887027801855,0.7900009155273438,1.0402811953347566,0.47950325012207884,-0.8087492124039102,1.7677557126480679,-0.16462298114092278,1.1236294813850805,-1.1800003051757955,71.08452562058005,3.491241549555326,0.6441262312629974,6,-0.3500022888183736,-1.430002212524414,-2.6250028610229634,-1.8100051879882955,-6.290004730224631,4,-0.061071073751154614,1.6999942779760502,66.16999816894531,-1.037391174142789,66.37000274658203,1.1261108934572985,65.58999633789061,-0.061071073751154614
8673,2007-07-02,67.01000213623047,67.13999938964844,66.66999816894531,66.77999877929689,622300.0,0.007972303738483344,-1.0888730651204583,2.299893194994954,67.7823940548452,59.76874447292167,-0.5905072435228362,-1.0337371025343316,-2.5761059906312767,-1.776804763460703,16.09710859612369,0.6599960327148295,0.8940299207143596,0.9080020904541044,-0.3614536083157702,2.177457789223979,0.27327424106916,1.5427299398390488,-1.6767991638183588,92.93491781798882,22.507759992239087,0.6347278493849386,7,-0.7900009155273438,-1.8350028991699219,-3.182501792907715,-2.3400039672851562,-6.540000915527337,0,-0.08461426358583812,-3.5332892528358975,66.48000335693361,1.6999942779760502,66.16999816894531,-1.037391174142789,66.37000274658203,-0.08461426358583812
8674,2007-07-03,67.22000122070311,67.51000213623047,67.11000061035156,67.30999755859375,271900.0,0.003133846855365219,-1.5806753297893286,-0.39128271469806586,62.711839358616615,59.990695392733535,-0.8034812367026234,-1.1723143950929114,-2.7594075325514638,-2.0139998574244515,16.35830469417136,0.5,0.7766942616693768,1.0345012664794808,-0.30009827246600196,2.3691008054249636,0.3672014970067323,1.7018010359522293,-1.8145263916015466,86.75796382486489,18.4917032419213,0.6672997694727423,7,-0.8149986267089702,-1.7049999237060405,-3.392500877380357,-2.5500030517577983,-7.5400009155273295,1,-0.08167214487904406,-1.0888730651204583,67.01000213623047,-3.5332892528358975,66.48000335693361,1.6999942779760502,66.16999816894531,-0.08167214487904406
8675,2007-07-05,67.30000305175781,67.62000274658203,66.83999633789061,67.09999847412111,421800.0,0.00119014920562166,-1.1666578364574154,-2.222363513054764,60.913664300403155,59.99805470947038,-0.8524116809437459,-1.1423409749376106,-2.805428911657785,-2.1114282037960663,16.47665033057219,0.7800064086914205,0.6465818325712007,1.0075031280517521,-0.32405593475803585,2.33906219086154,0.34172359664685814,1.6732826594566461,-1.76825658422851,81.0651341688035,15.501859877229307,0.6657795314048928,7,-0.8400001525878906,-1.730001449584961,-3.4850034713745117,-2.6300048828125,-7.58000183105468,3,-0.08796436426740939,-1.5806753297893286,67.22000122070311,-1.0888730651204583,67.01000213623047,-3.5332892528358975,66.48000335693361,-0.08796436426740939
8676,2007-07-06,67.31999969482422,67.37999725341797,66.79000091552734,67.12000274658203,457300.0,0.00029712692659211726,2.687568547041152,0.9999618539005097,58.49049619662786,59.54772316031458,-0.8663142977673033,-0.9918799359080737,-2.776649820817113,-2.146197614054742,16.99967100741448,0.589996337890625,0.551234544863533,0.8869998931884737,-0.22803028413672166,2.002030070513669,0.32948480452587603,1.4445149818510714,-1.6211927249706974,77.61177883931039,13.794566780633204,0.5575150886626007,7,-0.8599967956542969,-1.4099998474121094,-3.7799997329711914,-2.6500015258789062,-7.799999237060547,4,-0.11571599748724093,-1.1666578364574154,67.30000305175781,-1.5806753297893286,67.22000122070311,-1.0888730651204583,67.01000213623047,-0.11571599748724093
8677,2007-07-09,67.30999755859375,67.56999969482422,67.0,67.29000091552734,672000.0,-0.000148575999343592,1.1111064016162986,0.09998474097810331,59.28959299598728,60.067550137564645,-0.8010256610917992,-0.8963048551291593,-2.6986069212164807,-2.1641097344838727,17.236076025211595,0.5699996948242188,0.5132972806899545,0.7934978485107393,-0.3216107490542015,1.9086064460756802,0.23594354972826181,1.3510521472932169,-1.457494926601953,67.36803218785889,5.459835214107997,0.5575542987824738,7,-0.8499946594238281,-1.3999977111816406,-3.564997673034668,-2.6399993896484375,-9.139999389648438,0,-0.10444211906525791,2.687568547041152,67.31999969482422,-1.1666578364574154,67.30000305175781,-1.5806753297893286,67.22000122070311,-0.10444211906525791
8678,2007-07-10,66.58999633789061,67.58999633789061,66.58999633789061,67.11000061035156,1058300.0,-0.010696794634056705,-2.8461222453708395,-26.00457840518957,48.723894626160615,59.499942212828145,0.002304435749977074,-0.12938173316526047,-1.9178508861883046,-1.4919810872128352,16.822052366199657,1.0,0.4422629681677108,0.03949699401853479,-1.0386021052112966,1.1175960932483662,-0.4995525555963809,0.5785465436334505,-0.5960936967316002,0.0,-56.59722172864993,0.5390495496149189,7,-0.11999511718748579,-0.6799964904785014,-2.64999675750731,-1.9199981689452983,-8.65999603271483,1,-0.09611049801995486,1.1111064016162986,67.30999755859375,2.687568547041152,67.31999969482422,-1.1666578364574154,67.30000305175781,-0.09611049801995486
8679,2007-07-11,66.66999816894531,66.91000366210939,66.15000152587889,66.5,563300.0,0.0012014091523411263,1.3384351745345986,-0.3269168696264472,51.658754063269306,57.8840218494814,0.1023778250635985,-0.10779850802367719,-1.8949406886962095,-1.6213134035067185,16.019539666154007,0.7600021362304972,0.38166696281089685,0.05149879455566975,-0.8550701134726921,0.9580677025840316,-0.4017856594585112,0.5047832485698507,-0.5460075193524574,35.37389192219125,-20.38138525477124,0.4532844540141775,7,0.10500335693359375,-0.7599983215332031,-2.7049989700317383,-2.0,-9.869998931884766,2,-0.09299530701247449,-2.8461222453708395,66.58999633789061,1.1111064016162986,67.30999755859375,2.687568547041152,67.31999969482422,-0.09299530701247449
8680,2007-07-12,68.11000061035156,68.11000061035156,66.66999816894531,66.94000244140625,518000.0,0.021598957266463437,1.4615464872125932,6.882416300152589,62.841514866840335,58.698711205568515,-1.189989782683611,-1.47039679965566,-3.2157552940207665,-3.098622106256556,15.685295941428723,1.44000244140625,0.4445664078217675,1.3945011138916072,0.29530415718809877,2.4936980705951157,0.844902635539853,1.9440995922433615,-1.9599990844726705,100.0,44.28189221355178,0.5495984783517528,7,-0.9799995422363281,-1.9550018310546875,-4.145001411437988,-3.44000244140625,-10.930000305175781,3,-0.12377037482942799,1.3384351745345986,66.66999816894531,-2.8461222453708395,66.58999633789061,1.1111064016162986,67.30999755859375,-0.12377037482942799
8681,2007-07-13,68.33000183105469,68.43000030517578,67.75,67.94000244140625,478000.0,0.00323008689959825,1.3051000879325505,0.3333333333333333,67.5874355789602,59.999954004634496,-1.1972795412227697,-1.6248509951200987,-3.317357685885412,-3.3548693268741374,15.09437905613216,0.6800003051757812,0.566345588271119,1.5200023651123047,0.21485260261083283,2.8251521276137765,0.8674274838615617,2.1725772463630477,-2.1800003051757955,95.61409966403879,37.077559566584405,0.6525748812507383,7,-1.0400009155273438,-2.015003204345703,-4.365002632141113,-3.660003662109375,-10.570003509521484,4,-0.12600615219709355,1.4615464872125932,68.11000061035156,1.3384351745345986,66.66999816894531,-2.8461222453708395,66.58999633789061,-0.12600615219709355
8682,2007-07-16,67.84999847412111,68.27999877929689,67.68000030517578,68.27999877929689,510000.0,-0.007024781853809725,1.7906885967247517,-1.1025666105872687,66.12605900312461,59.81591677666554,-0.5615595759381193,-1.110419596123947,-2.737566241061785,-2.915229254269704,14.068245194271514,0.6500015258789062,0.5407675838721815,0.9819992065429801,-0.401447644315823,2.3654460574017833,0.29027578111357855,1.6737226319723817,-1.426397094726596,74.56130957958077,10.781079518427006,0.6917234254293998,7,-0.5599975585937642,-1.5349998474121236,-3.6274986267089986,-4.049999237060561,-9.489997863769545,0,-0.12277079150612813,1.3051000879325505,68.33000183105469,1.4615464872125932,68.11000061035156,1.3384351745345986,66.66999816894531,-0.12277079150612813
8683,2007-07-17,68.08999633789061,68.77999877929689,67.98000335693361,67.98999786376953,612900.0,0.0035371830385677594,-12.334647421634747,-0.23255442593279285,73.49614086211793,61.014172499276796,-0.7065509142550326,-1.302193923347403,-2.87067316195278,-3.1907723991295853,13.254570788695533,0.9300003051757812,0.6271080533793025,1.1489971160888501,-0.33219704391514426,2.6301912760928445,0.40840003608684583,1.8895941960908544,-1.4256270874023471,73.76413832715842,4.034917550367069,0.7405970800019974,7,-0.6249961853027202,-1.1199951171874716,-3.744996070861802,-4.319995880126939,-8.58999633789061,1,-0.14568950950912352,1.7906885967247517,67.84999847412111,1.3051000879325505,68.33000183105469,1.4615464872125932,68.11000061035156,-0.14568950950912352
8684,2007-07-18,67.73999786376953,68.18000030517578,67.19000244140625,68.01999664306639,622400.0,-0.005140233410855899,2.29995931030975,-2.800030518044049,64.00808807009668,61.357997362576086,-0.3073556379733162,-0.9173176340363369,-2.423061605209483,-2.872807525802898,12.718677105214665,0.9899978637695312,0.6901541744595505,0.7469985961914034,-0.7711327553153922,2.265129947698199,-0.012067079562001481,1.5060642719448083,-0.7794404792480663,50.710871341687955,-18.578841170226987,0.7590656757533998,7,-0.2749977111816406,-0.769996643066392,-3.254998207092285,-3.9699974060058594,-7.839996337890632,2,-0.14481839190964296,-12.334647421634747,68.08999633789061,1.7906885967247517,67.84999847412111,1.3051000879325505,68.33000183105469,-0.14481839190964296
8685,2007-07-19,68.48999786376953,68.62000274658203,67.87999725341797,68.18000030517578,509800.0,0.011071745256152843,1.5964771388799657,-1.1071389645777128,71.32348713173175,62.7838852442543,-0.9731392079688135,-1.5947122937679694,-3.0476348279234884,-3.645535936312399,12.309951002499506,0.8800048828125,0.6685066070663765,1.3989986419677791,-0.24141137265308998,3.0394086565886482,0.5787936346573446,2.2192036492782137,-1.2999954223632812,81.76090670044648,10.14731442307432,0.820205007310437,7,-1.0249977111816406,-1.519996643066392,-3.734996795654297,-4.719997406005859,-7.6699981689453125,3,-0.17068183663782632,2.29995931030975,67.73999786376953,-12.334647421634747,68.08999633789061,1.7906885967247517,67.84999847412111,-0.17068183663782632
8686,2007-07-20,67.72000122070311,68.51999664306639,67.31999969482422,68.51999664306639,811700.0,-0.0112424684929614,2.0000095367976987,-2.5806507186454026,60.50845375488941,62.91931421746565,-0.15693919110428567,-0.78460868943462,-2.2024163997692625,-2.878865511303431,11.730607093964379,1.1999969482421733,0.6559840896654947,0.5780017852783033,-1.074602483410871,2.2306060539674775,-0.24830034906628384,1.4043039196228904,1.0599975585937784,33.33333333333214,-36.76309977232521,0.8263021343445857,7,-0.25500106811522016,-0.680000305175767,-2.9650001525878764,-3.950000762939439,-7.450000762939439,4,-0.155640884901595,1.5964771388799657,68.48999786376953,2.29995931030975,67.73999786376953,-12.334647421634747,68.08999633789061,-0.155640884901595
8687,2007-07-23,67.0,68.29000091552734,66.80000305175781,67.73999786376953,796500.0,-0.01063203201010865,-1.614050233902865,0.9250026226193768,49.91788070841826,63.0519793377165,0.5749239032386271,-0.019950104441278427,-1.4162656054496665,-2.1716802373693156,10.904084882047801,1.4899978637695312,0.6325309504302936,-0.17099952697753906,-1.7902772757796868,1.4482782218246086,-0.9806384013786129,0.6386393474235348,1.7507987976074304,10.100877767588031,-54.74762420261992,0.8096388744010738,7,0.4650001525878906,0.04000091552734375,-2.115001678466797,-3.170001983642578,-7.569999694824219,0,-0.13791047281293722,2.0000095367976987,67.72000122070311,1.5964771388799657,68.48999786376953,2.29995931030975,67.73999786376953,-0.13791047281293722
8688,2007-07-24,63.38000106811523,66.27999877929689,63.2400016784668,66.27999877929689,2365300.0,-0.05402983480425039,1.0965513794087633,3.9189271390719207,29.789480996591294,60.622060108085606,4.125545330832459,3.5721201224118957,2.216609287544834,1.4179950183400436,11.497044540858493,3.759998321533203,0.5278756605718797,-3.656998634338386,-5.961822496259451,-1.352174772417321,-4.809410565298911,-2.5045867033778606,5.292765899658214,2.6022186218166703,-57.01803767459877,1.1524119309605299,7,2.6299991607666087,2.6299991607666087,1.9149999618530344,0.6599998474121165,-3.2999992370605398,1,-0.07920480235348393,-1.614050233902865,67.0,2.0000095367976987,67.72000122070311,1.5964771388799657,68.48999786376953,-0.07920480235348393
8689,2007-07-25,65.98000335693361,67.01000213623047,64.43000030517578,64.43000030517578,2328700.0,0.041022439965315405,-2.329028066272236,-0.5344842327914276,44.50915463545858,58.58513119348763,1.583942849138694,1.0570287086224255,-0.34358550297987733,-1.1772416868560214,12.650352405094829,3.6300010681152415,0.47449130414698004,-1.076496696472148,-3.3359250907638085,1.1829316978195124,-2.2062108936179783,0.05321750067368214,2.3667976934814305,50.929389116770395,-5.731279659676275,1.1297141971458289,7,0.029996871948227977,0.029996871948227977,-0.6850023269653462,-1.9400024414062642,-5.930004119873061,2,-0.09821162514767656,1.0965513794087633,63.38000106811523,-1.614050233902865,67.0,2.0000095367976987,67.72000122070311,-0.09821162514767656
8690,2007-07-26,63.06999969482422,65.30000305175781,62.5,65.25,2041700.0,-0.044104327281814015,1.456136124077699,-1.406449040667041,35.74783104818388,55.047397356734706,4.139110242585517,3.907466088896797,2.574843899443266,1.7303943811549658,14.212219577189874,3.480003356933608,0.4481114766792871,-3.821500205993658,-6.691498728899546,-0.9515016830877698,-5.256499467446602,-2.386500944540714,4.970393393273923,9.468438748727928,-42.70206914235532,1.4349992614529468,7,2.5699996948242188,2.5699996948242188,2.225001335144043,0.970001220703125,-3.279998779296875,3,-0.05026158529069191,-2.329028066272236,65.98000335693361,1.0965513794087633,63.38000106811523,-1.614050233902865,67.0,-0.05026158529069191
8691,2007-07-27,62.27000045776367,63.15999984741211,62.22000122070313,63.0,2362700.0,-0.012684306975289217,-1.2650623451712009,0.3348621284607874,33.949062398937926,51.47217551182507,4.457893877876614,4.638104424933715,3.3664092581485647,2.5252661329997323,15.81776191940763,0.9399986267089773,0.37222416110708423,-4.42649955749512,-7.956891751981686,-0.8961073630085608,-6.191695654738396,-2.661303460251844,5.32716118328662,0.8237107013888862,-47.38274107442556,1.765196097243281,7,3.2299995422363423,3.2299995422363423,3.02500057220459,1.7700004577636719,-2.229999542236328,4,-0.023285703425085957,1.456136124077699,63.06999969482422,-2.329028066272236,65.98000335693361,1.0965513794087633,63.38000106811523,-0.023285703425085957
8692,2007-07-30,62.41999816894531,62.56999969482422,61.599998474121094,62.18000030517578,1285900.0,0.0024088278477432112,2.5925910227609883,-0.3287644031040159,36.2194420912502,47.33032009283977,3.8628712159897987,4.39360838553344,3.231791011083331,2.3816590711400067,16.94563409419904,0.970001220703125,0.0926604254065353,-4.0735015869140625,-8.089780123723429,-0.05722305010469597,-6.081640855318753,-2.065362318509372,4.639447430070263,15.157100549992949,-37.53001506464507,2.0081392684046846,7,2.69000244140625,2.770000457763672,3.115004539489746,1.6200027465820312,-2.759998321533203,0,-0.03444405277556206,-1.2650623451712009,62.27000045776367,1.456136124077699,63.06999969482422,-2.329028066272236,65.98000335693361,-0.03444405277556206
8693,2007-07-31,61.34000015258789,63.08000183105469,61.29999923706055,62.5099983215332,1749500.0,-0.01730211547642646,-1.848004150390625,-4.875035763105191,33.47799856351705,43.938087925442034,4.341214882715391,5.29871187242972,4.313323917045324,3.4522522153055775,17.733559906657188,1.7800025939941406,-0.2958933194710198,-4.86999950408935,-9.48813721104979,-0.25186179712891743,-7.179068357569562,-2.56093065060913,5.064311791440346,0.700541072109767,-51.938602228539914,2.3090688534802166,7,3.6200008392333984,3.6999988555908203,4.195002555847168,2.700000762939453,-1.4900016784667969,1,-0.031137917226293443,2.5925910227609883,62.41999816894531,-1.2650623451712009,62.27000045776367,1.456136124077699,63.06999969482422,-0.031137917226293443
8694,2007-08-01,61.72999954223633,61.97999954223633,60.29999923706055,61.1500015258789,1512500.0,0.006357994598602534,2.1111173904597074,-0.49572557611800755,28.846147522052746,39.218383524366594,3.362663573559203,4.718233103180879,3.9394166898945002,3.0435239341990155,18.272463292659506,1.6800003051757812,-0.671140292642832,-4.205500030517584,-9.207551659635513,0.7965515986003382,-6.706525845076541,-1.7044742159586193,3.9597086228164358,28.599984283459257,-17.302771304843944,2.5010258145589623,8,2.6799983978271484,2.809999465942383,3.8050031661987305,2.3100013732910156,-3.3400001525878906,2,-0.026729268158388608,-1.848004150390625,61.34000015258789,2.5925910227609883,62.41999816894531,-1.2650623451712009,62.27000045776367,-0.026729268158388608
8695,2007-08-02,61.38000106811523,62.22000122070313,60.86999893188477,62.06000137329102,1258200.0,-0.005669827907282432,1.7000045776366803,-1.1724183290253516,27.153179078397912,35.51224189364532,2.903366180044138,4.850676347149353,4.288232108385465,3.3735261433452663,19.20882616796282,1.3500022888183594,-1.1595831222760893,-4.259498405456547,-9.610068430848393,1.091071619935306,-6.93478341815247,-1.5842133927606241,3.4473536684587813,37.76229372629128,-1.775794101574455,2.6752850126959253,8,2.914999008178718,3.1599979400634837,4.190001487731941,2.6599998474121165,-5.0100021362304545,3,-0.021668325316233528,2.1111173904597074,61.72999954223633,-1.848004150390625,61.34000015258789,2.5925910227609883,62.41999816894531,-0.021668325316233528
8696,2007-08-03,59.52999877929688,61.13000106811523,59.52999877929688,61.099998474121094,1498300.0,-0.03014014755010097,-1.038219872389848,2.308822044452364,24.909521699376867,32.73353533708516,3.8771686364700884,6.416104975914742,6.11972084845484,5.213807825136122,20.471747902120175,1.8500022888183452,-1.6462743915667204,-5.720000648498534,-11.657456423145597,0.21745512614853624,-8.688728535822072,-2.7512727611750023,4.572979077354979,0.0,-33.65761527270256,2.968727887323534,8,3.7400016784667898,4.625000000000007,6.065003395080559,4.510002136230462,-3.329998016357429,4,0.00436758174973928,1.7000045776366803,61.38000106811523,2.1111173904597074,61.72999954223633,-1.848004150390625,61.34000015258789,0.00436758174973928
8697,2007-08-06,60.27999877929688,60.33000183105469,59.52000045776367,59.9000015258789,1213400.0,0.012598689994612222,2.374982118731622,-0.2420365141921446,27.150382585869863,32.440302180338335,2.3173896789065793,5.388713221082945,5.385975741425831,4.4490887705024065,21.55727474431451,0.8100013732910156,-2.288449849440454,-4.618500709533684,-10.866697588226678,1.6296961691593097,-7.742599148880181,-1.4944022701871873,2.9998428434310824,21.34825922358102,-6.937232697477011,3.1240984393464952,8,2.985002517700188,3.8700008392333913,5.295002937316887,3.7600021362304616,-4.00999832153321,0,-0.00398138468197784,-1.038219872389848,59.52999877929688,1.7000045776366803,61.38000106811523,2.1111173904597074,61.72999954223633,-0.00398138468197784
8698,2007-08-07,60.18999862670898,60.72999954223633,59.790000915527344,60.0,1097200.0,-0.0014930350764840172,-2.081978900235762,0.4999999999999626,27.5698154280157,30.558153379511346,2.1314456684459486,5.243494260939364,5.458959748851335,4.5200247152229664,23.24852408759161,0.9399986267089844,-2.8713303395403784,-4.388500976562504,-10.921021250406731,2.144019297281723,-7.654761113484618,-1.1222408396403907,2.3378747630261287,24.814739986068965,-0.6078985608316216,3.266260136922113,8,2.220003128051765,3.960000991821296,5.40000247955323,3.8500022888183665,-4.439998626708977,1,-0.008805429330275505,2.374982118731622,60.27999877929688,-1.038219872389848,59.52999877929688,1.7000045776366803,61.38000106811523,-0.008805429330275505
8699,2007-08-08,60.47000122070313,60.6500015258789,59.90999984741211,60.540000915527344,1605000.0,0.0046519787403667134,4.10344373997021,-0.36842210934203673,25.489008729034452,29.418284232939186,1.1037224768490859,4.717032389471619,5.1745153029609625,4.225585952198919,25.560628731403355,0.7400016784667898,-3.3744605773569702,-3.7984985351562486,-10.499386849564551,2.9023897792520614,-7.1489426923604,-0.4480543779520971,1.4562975826376885,35.18520349991328,16.191310759465615,3.350444157204154,8,0.8699989318847585,3.6799983978271413,5.227499008178704,3.6499977111816335,-5.159999847412109,2,-0.010253063239062166,-2.081978900235762,60.18999862670898,2.374982118731622,60.27999877929688,-1.038219872389848,59.52999877929688,-0.010253063239062166
8700,2007-08-09,59.68000030517578,60.75,59.5,59.70000076293945,1742200.0,-0.013064344296009,-5.578928876173267,0.2857220708447156,25.45787997913341,28.474819519627577,1.5223760466342,5.104824040589364,5.92597956858657,4.9882670431149165,26.718683273144826,1.25,-3.4243241086750302,-4.166999435424806,-10.910854308323621,2.576855437474009,-7.53892687187421,-0.795071998975402,1.7650388290496082,11.042956271428453,-5.8835766634264015,3.371927436449407,8,1.6100006103515625,4.459999084472656,6.280001640319824,4.625,-3.8699989318847585,3,-0.02161529673141549,4.10344373997021,60.47000122070313,-2.081978900235762,60.18999862670898,2.374982118731622,60.27999877929688,-0.02161529673141549
8701,2007-08-10,59.72000122070313,60.0,58.5,59.5,1272300.0,0.0006702566240417429,2.8461598654094447,-10.99980926950255,26.81529727173917,27.429914539681906,1.2098466337116491,4.6237735538599125,5.828414467739513,4.917069468509446,27.76099101395615,1.5,-3.8580356139552876,-3.696498489379877,-10.333812492905473,2.9408155141457186,-7.0151554911426715,-0.3778414876170757,1.3360300866771766,54.22227647569476,34.92736151475938,3.318657001762799,8,1.0699996948242116,3.9199981689453125,6.295001029968255,4.63999938964843,-2.69000244140625,4,-0.05609514769495705,-5.578928876173267,59.68000030517578,4.10344373997021,60.47000122070313,-2.081978900235762,60.18999862670898,-0.05609514769495705
8702,2007-08-13,59.52000045776367,60.31000137329102,59.1500015258789,60.31000137329102,1490900.0,-0.0033489745286563455,1.936705071127104,-3.59089332778463,34.28339333919426,27.519402848090486,1.067479072177619,4.39294257424374,5.962504432862318,5.070183110429284,28.851577885659186,1.1599998474121236,-3.933222319518194,-3.479999351501462,-9.99012997346874,3.0301312704658088,-6.735064662485101,-0.22493404051782306,1.2299995422363281,45.33335367838542,22.938528309309813,3.2550653109836363,8,0.8400001525878906,4.119998931884773,6.665000915527344,4.840000152587891,-2.020000457763672,0,-0.055779564336195575,2.8461598654094447,59.72000122070313,-5.578928876173267,59.68000030517578,4.10344373997021,60.47000122070313,-0.055779564336195575
8703,2007-08-14,58.16999816894531,59.40999984741211,58.16999816894531,58.41999816894531,871500.0,-0.02268148989307117,-8.920013427734375,0.3164553294639121,14.596551903024562,25.936114445976244,2.1462270368689076,5.229792430657625,7.243734359482644,6.367526753913495,29.64117589713836,1.3500022888183594,-3.950595723570622,-4.334001731872561,-10.721721634723878,2.0537181709787546,-7.527861683298227,-1.1401417804469034,2.1400032043457102,0.0,-18.009389673032125,3.193859951425659,8,2.0250015258789062,5.305000305175788,8.015003204345703,6.19000244140625,-1.2599983215332031,1,-0.032662846329535866,1.936705071127104,59.52000045776367,2.8461598654094447,59.72000122070313,-5.578928876173267,59.68000030517578,-0.032662846329535866
8704,2007-08-15,57.93000030517578,58.709999084472656,57.72999954223633,57.849998474121094,1159500.0,-0.004125801466805856,-5.125002980235081,-0.32000732421875,19.25837910057126,25.058914448439946,2.000927762917243,4.951007946622674,7.392377522591488,6.538884748490645,31.688945317260142,0.9799995422363281,-4.059124244044327,-4.0834997177123995,-10.282108753957061,2.1151093185322694,-7.1828042358347375,-0.9841951995900686,2.3800010681152415,6.622540815359838,-11.952213639722142,3.099304518122333,8,1.5,5.324998855590827,8.260000228881836,6.430000305175781,-1.5400009155273438,2,-0.03763162944401033,-8.920013427734375,58.16999816894531,1.936705071127104,59.52000045776367,2.8461598654094447,59.72000122070313,-0.03763162944401033
8705,2007-08-16,56.79999923706055,58.099998474121094,54.5099983215332,57.9900016784668,2165800.0,-0.019506319043023912,4.092213125842076,-14.874690062941065,18.527044396215828,24.349750303644274,2.6964994997773104,5.439189461661115,8.428582412430814,7.59665069862649,33.735041274059725,3.5900001525878906,-4.062192817249695,-4.62900085449219,-10.4493073067475,1.1913055977631188,-7.539154080619852,-1.7188476283645358,2.994001770019537,39.482753631195216,17.89167829296254,2.910153226127656,8,0.8299999237060547,4.844999313354499,9.542501449584961,7.560001373291016,-0.3800010681152344,3,-0.026232357108859627,-5.125002980235081,57.93000030517578,-8.920013427734375,58.16999816894531,1.936705071127104,59.52000045776367,-0.026232357108859627
8706,2007-08-17,57.18000030517578,64.69999694824219,56.02999877929688,58.20000076293945,1253000.0,0.006690159739778601,-4.222884942187883,0.8571414833051239,20.627833757996243,23.625022656102765,2.1770335771876574,4.457615405082066,7.978221635548863,7.1559501148603175,35.098293220974334,8.669998168945305,-4.037832748774498,-3.7219997406005874,-9.03005850369064,1.586059022489465,-6.37602912214561,-1.0679703590555647,-2.670001983642578,26.202181977181443,3.640391532015858,2.6540293815450244,8,2.424997329711914,4.464998245239265,9.462499618530273,7.424999237060547,-1.0900001525878906,4,-0.023959407565108948,4.092213125842076,56.79999923706055,-5.125002980235081,57.93000030517578,-8.920013427734375,58.16999816894531,-0.023959407565108948
8707,2007-08-20,57.7599983215332,57.9900016784668,56.90999984741211,57.2400016784668,888400.0,0.010143372040257281,1.2040778195576523,-0.5098004016650024,28.74109640304208,23.75516498666125,1.3432373538665558,3.3201102271818996,7.296724110974296,6.528547264361492,37.15372319102942,1.0800018310546875,-3.954406216098455,-2.680001640319823,-7.3196762443029115,1.959672963663266,-4.999838942311364,-0.360164338328282,-3.25,31.894018037268733,6.295653609292472,2.319837301991544,8,1.8449993133544922,3.885000228881843,9.042501449584961,7.005001068115234,-0.9699974060058594,0,-0.012638496597119464,-4.222884942187883,57.18000030517578,4.092213125842076,56.79999923706055,-5.125002980235081,57.93000030517578,-0.012638496597119464
8708,2007-08-21,58.36000061035156,58.7599983215332,57.79999923706055,57.79999923706055,758200.0,0.010387851562569717,-2.428559750955375,1.0769326701586044,30.475112772150624,24.30917654700749,0.5099809460254505,2.4503707849132894,6.591397316540451,5.891812147189057,36.554277941782466,1.0,-3.6359580693627294,-1.8289993286132784,-6.340365736491904,2.6823670792653544,-4.084682532552591,0.42668387532603447,-3.6462023162841817,37.78216690556882,12.044502505399475,2.255683203939316,8,1.2449970245361328,3.2849979400634837,8.442499160766602,6.875,-1.029998779296875,1,-0.014736130934841385,1.2040778195576523,57.7599983215332,-4.222884942187883,57.18000030517578,4.092213125842076,56.79999923706055,-0.014736130934841385
8709,2007-08-22,59.5,60.27999877929688,58.52999877929688,58.75,1650200.0,0.0195339166848163,-1.9411704364774418,1.3392824299561992,40.02123593635544,25.927327208921046,-0.8739926997180021,0.8432482365251417,5.376491700064619,4.724050437141116,36.69272145158179,1.9199981689453196,-3.3719022995661376,-0.36499977111816406,-3.9636400338554694,3.2336404916191412,-2.1643199024868167,1.4343203602504886,-4.586477732849126,48.96960108892963,23.730451711598832,1.7993201313686515,8,0.10499763488769531,2.065000534057617,7.717500686645508,6.000000000000014,-2.479999542236328,2,-0.043529414329208205,-2.428559750955375,58.36000061035156,1.2040778195576523,57.7599983215332,-4.222884942187883,57.18000030517578,-0.043529414329208205
8710,2007-08-23,59.9000015258789,60.25,59.27000045776367,59.5,1497800.0,0.006722714720653666,-1.2790670853959298,0.5333353678385322,52.321219170148616,28.76131853096654,-1.3851706993756778,0.20404302401629337,4.876962964085102,4.296893746750477,35.84662601595661,0.9799995422363281,-3.103721701283135,0.19350166320800355,-3.074855785521038,3.461859111937045,-1.4406770611565136,1.8276803875725207,-4.790749765106199,44.636719306859995,15.53557596806499,1.6341787243645198,8,-0.29500389099120383,1.664999008178718,7.317499160766609,5.599998474121115,-1.940002441406243,3,-0.05859769694186101,-1.9411704364774418,59.5,-2.428559750955375,58.36000061035156,1.2040778195576523,57.7599983215332,-0.05859769694186101
8711,2007-08-24,60.81999969482422,61.0,60.0,60.0,1255900.0,0.015358900592812974,-1.4390252979651839,2.0499914169639304,53.316956080406555,30.876158835545688,-2.383360797637387,-0.8750180143770052,3.857371632240344,3.3592852553221917,34.94310822813341,1.0999984741211009,-2.800401823874658,1.185999870300293,-1.902296659799859,4.274296400400445,-0.358148394749783,2.730148135350369,-5.518933030302129,95.59901470756942,62.810736394440404,1.5441482650500769,8,-1.2150020599365234,0.6949977874755788,6.397500991821289,4.6800003051757955,-2.970001220703125,4,-0.07234464893056136,-1.2790670853959298,59.9000015258789,-1.9411704364774418,59.5,-2.428559750955375,58.36000061035156,-0.07234464893056136
8712,2007-08-27,60.27000045776367,60.959999084472656,60.27000045776367,60.790000915527344,634000.0,-0.009043065436045272,-1.6538385357444154,-0.634147135719536,50.46512659463107,34.86155602350196,-1.9174235697286122,-0.5210651824175301,4.291273791665759,3.886221482216655,33.72142297414315,0.6899986267089844,-2.441499176037297,0.7435005187988253,-2.0743026175448875,3.561303655142538,-0.6654010493730311,2.1524020869706817,-4.78095518756718,77.18751974403388,41.598219776213455,1.4089015681718564,8,-0.6650028228759766,1.1299991607666016,6.982500076293945,5.229999542236342,-2.450000762939453,0,-0.06935457563344571,-1.4390252979651839,60.81999969482422,-1.2790670853959298,59.9000015258789,-1.9411704364774418,59.5,-0.06935457563344571
8713,2007-08-28,59.43000030517578,60.09000015258789,59.4000015258789,60.0,989400.0,-0.013937284655847204,-1.1904813805630976,1.0961522943183069,44.323141376955206,37.646529609766844,-0.9833007102042117,0.1776120402130843,5.0049567637280745,4.698518919466096,32.7757993820392,0.8699989318847727,-2.143996330553655,-0.0009996414184598734,-2.6863671309536983,2.6843678481167785,-1.343683386186079,1.3416841033491593,-3.756736001418375,36.437290732297775,0.7639571832160357,1.3426837447676196,8,0.17499732971191406,1.3299999237060547,7.822500228881836,6.069999694824233,-2.150001525878899,1,-0.04442199858811913,-1.6538385357444154,60.27000045776367,-1.4390252979651839,60.81999969482422,-1.2790670853959298,59.9000015258789,-0.04442199858811913
8714,2007-08-29,60.08000183105469,60.09000015258789,59.2599983215332,59.63000106811523,701500.0,0.010937262704713513,2.5319421786099814,-0.7894754453828878,52.21730230827138,41.38989159999524,-1.4485863820608742,-0.6348925040571629,4.231330100580351,4.022716471466069,31.311999963504434,0.8300018310546875,-2.0233837160792234,0.7315017700195341,-1.7501306644340389,3.213134204473107,-0.5093144472072524,1.9723179872463206,-4.2262028744075835,47.1265930182338,7.993261333525844,1.240816217226787,8,0.28499603271484375,0.6799983978271484,5.929998397827148,5.819997787475586,-2.0700035095214844,2,-0.04577230220020656,-1.1904813805630976,59.43000030517578,-1.6538385357444154,60.27000045776367,-1.4390252979651839,60.81999969482422,-0.04577230220020656
8715,2007-08-30,60.04999923706055,60.18999862670898,59.36999893188477,59.47999954223633,690700.0,-0.0004993773814871982,-1.075946188687264,1.2666638409697593,51.831286339624654,44.85694188684284,-1.01592505261047,-0.7479889689811046,4.140290429574563,4.029675124678036,30.020078693177744,0.8199996948242045,-1.5443349600527867,0.7679992675781264,-1.5503273667988893,3.086325901955142,-0.3911640496103814,1.9271625847666343,-4.01927632058154,45.40230767038417,7.839816726951305,1.159163317188509,8,-1.0949993133544922,-0.14499855041503906,5.960000991821289,5.850000381469727,-2.2700004577636648,3,-0.05045793201987048,2.5319421786099814,60.08000183105469,-1.1904813805630976,59.43000030517578,-1.6538385357444154,60.27000045776367,-0.05045793201987048
8716,2007-08-31,59.790000915527344,60.38000106811523,59.63000106811523,60.27000045776367,572300.0,-0.004329697332830951,1.1428548073307938,-0.8421049109234249,51.4884253213366,47.38442287776446,-0.3875150189047787,-0.49277819995658234,4.268249266044279,4.275102646671755,28.140143383455012,0.75,-1.194909228530932,0.49500083923339844,-1.8320806316840503,2.822082310150847,-0.668539896225326,1.6585415746921228,-3.5858925184130754,31.17660918444053,-5.1797308379520715,1.1635407354587233,8,-0.3900012969970703,-0.18500328063964844,5.849998474121094,5.849998474121094,-1.9900016784667969,4,-0.03060715509337686,-1.075946188687264,60.04999923706055,2.5319421786099814,60.08000183105469,-1.1904813805630976,59.43000030517578,-0.03060715509337686
8717,2007-09-04,60.040000915527344,60.459999084472656,59.40999984741211,59.83000183105469,504800.0,0.0041813011569142855,1.0000072661217074,-0.43749850988245953,61.731508533050494,50.85735574008666,-0.31300021608447537,-0.8028422713103041,3.8954190132290734,4.004812135791184,26.109882081547557,1.0499992370605469,-0.7046537529090813,0.7570007324218722,-1.551092017478382,3.0650934823221263,-0.3970456425282549,1.9110471073719992,-3.665974747390514,65.00017484018018,23.05172807315094,1.1540463749501282,9,-0.27500152587890625,-0.43500328063964844,5.4599990844726705,5.4599990844726705,-4.040000915527344,1,-0.03647572298487223,1.1428548073307938,59.790000915527344,-1.075946188687264,60.04999923706055,2.5319421786099814,60.08000183105469,-0.03647572298487223
8718,2007-09-05,59.65999984741211,59.95000076293945,58.97999954223633,59.599998474121094,503200.0,-0.006329131617600625,2.031238637921477,0.28572207084468665,60.66583599444776,53.15120019098581,0.3026223485713757,-0.4896898977833075,4.15724736045982,4.360829610944279,24.3142195299815,1.0600013732910156,-0.23024161343276717,0.4034996032714844,-1.8726964529434795,2.6796956594864483,-0.734598424835994,1.5415976313789628,-3.1194542636731697,45.945980777012835,-0.4515008256513653,1.1380980281074817,9,0.3299999237060547,-0.05500221252441406,5.489999771118164,5.529998779296875,-4.349998474121087,2,-0.03084143743368961,1.0000072661217074,60.040000915527344,1.1428548073307938,59.790000915527344,-1.075946188687264,60.04999923706055,-0.03084143743368961
8719,2007-09-06,59.849998474121094,60.0,59.209999084472656,59.66999816894531,478400.0,0.0031846903653189873,2.2916474608598905,2.999936423167398,71.26916592226,55.25652760788708,0.18717559204099388,-0.7678892437477458,3.863999210267586,4.146111986427748,22.41097060974441,0.7900009155273438,0.13395175160181338,0.6244983673095703,-1.5983736804626787,2.8473704150818193,-0.48693765657655774,1.7359343911956984,-3.146263863092088,58.783729795630116,11.036050047066702,1.1114360238861256,9,0.1400012969970703,-0.24500083923339844,5.150001525878906,5.190000534057617,-4.609996795654297,3,-0.04294068104171245,2.031238637921477,59.65999984741211,1.0000072661217074,60.040000915527344,1.1428548073307938,59.790000915527344,-0.04294068104171245
8720,2007-09-07,58.38999938964844,59.20000076293945,58.18999862670898,58.849998474121094,613800.0,-0.02439430445606372,-1.3488405102819103,-2.5555461365659307,57.333327784682766,55.70279113058443,1.5762109622883855,0.6224229346159831,5.176508887768549,5.572970708687009,20.426115800294898,1.6599998474121165,0.4283109633101745,-0.7710006713867159,-3.0131235643333696,1.4711222215599378,-1.8920621178600427,0.35006077508661093,-1.5263395318751662,8.81060452016356,-39.94140354741705,1.1210614464733275,9,1.1849994659423828,1.2149982452392578,6.084999084472656,6.149999618530273,-3.470001220703125,4,-0.006507982053217898,2.2916474608598905,59.849998474121094,2.031238637921477,59.65999984741211,1.0000072661217074,60.040000915527344,-0.006507982053217898
8721,2007-09-10,56.36999893188477,58.86000061035156,54.9000015258789,58.66999816894531,3157700.0,-0.0345949730926316,1.9552186544103152,5.0000082928366325,42.8276623352083,54.854183990648565,3.2392366277304845,2.507122910450555,7.028954176479026,7.545033766570647,18.43871315688427,3.9599990844726634,0.5043005240155836,-2.6235010147094684,-5.169700486296129,-0.07730154312280746,-3.896600750502799,-1.350401278916138,8.329998016357415,26.43881387562457,-23.435793350392547,1.2730997357933311,9,1.3100013732910085,3.2349987030029226,8.047500610351555,8.170000076293938,-2.25,0,0.025013302716501595,-1.3488405102819103,58.38999938964844,2.2916474608598905,59.849998474121094,2.031238637921477,59.65999984741211,0.025013302716501595
8722,2007-09-11,56.20000076293945,57.11999893188477,55.86000061035156,56.1500015258789,1362800.0,-0.003015756114360335,-2.999987889870505,-0.021738805933020366,38.33693175521833,54.18904958823336,3.0968592927735727,2.5461863679031893,7.015973235388643,7.661946836818402,16.67720362572755,1.2599983215332102,0.39868051528307547,-2.6274991989135756,-5.447360741255565,0.19236234342841385,-4.037429970084567,-1.2175684277425844,8.303996276855472,25.49018874529344,-24.843548971029573,1.409930771170993,9,1.4799995422363281,3.404996871948242,7.512498855590827,7.954998016357436,-1.2600021362304759,1,0.028469723352320564,1.9552186544103152,56.36999893188477,-1.3488405102819103,58.38999938964844,2.2916474608598905,59.849998474121094,0.028469723352320564
8723,2007-09-12,56.27000045776367,56.61999893188477,55.81000137329102,55.88000106811523,1088200.0,0.0012455461543405821,-2.0566016007371117,7.80010681315231,30.28082976898955,51.75166375053538,2.828971116776252,2.452274632727466,6.7429491414020575,7.534419081146126,14.425450516656312,0.80999755859375,0.19568071775564277,-2.4624996185302734,-5.495586854196553,0.570587617136006,-3.9790432363634096,-0.9459560006971373,8.04191667175293,26.862732191716372,-22.666868573981272,1.5165436178331397,9,1.4099998474121094,3.3349971771240234,7.4375,7.879999160766602,-1.25,2,-0.0047983020360260475,-2.999987889870505,56.20000076293945,1.9552186544103152,56.36999893188477,-1.3488405102819103,58.38999938964844,-0.0047983020360260475
8724,2007-09-13,55.75,56.54999923706055,55.56000137329102,56.33000183105469,804100.0,-0.009241166759079489,-1.0624975164707815,-1.487186509644325,25.030067718929786,48.77375057045817,2.98396406815246,2.9519278788817473,7.042926892031012,7.994720649443273,11.921202611340705,0.9899978637695241,0.02575812383584264,-2.873500061035159,-6.173001366477969,0.42600124440765086,-4.5232507137565605,-1.2237494083137577,8.373678817443846,19.767409882196937,-29.126095270162644,1.6497506527214043,9,1.9300003051757812,3.8549976348876953,7.530000686645508,8.399999618530273,-1.1599998474121094,3,-0.007892352048591511,-2.0566016007371117,56.27000045776367,-2.999987889870505,56.20000076293945,1.9552186544103152,56.36999893188477,-0.007892352048591511
8725,2007-09-14,55.31000137329102,55.36999893188477,54.6500015258789,54.97999954223633,1237400.0,-0.007892352048591511,2.200010172594991,-0.5689668780090097,14.814816619222483,44.69890515911216,2.995940632813216,3.4515383069985504,7.250674504810782,8.374729832862414,8.451562950457653,1.0999984741211009,-0.0415786487662686,-3.2389987945556555,-6.770957568943544,0.2929599798322329,-5.0049781817496,-1.4730194073617113,8.629203898321528,15.676959404726187,-26.18052227256673,1.7659793871939427,9,2.2449989318847585,4.294996261596673,7.434998512268059,8.83999824523925,0.34999847412108664,4,-0.0012655883761744091,-1.0624975164707815,55.75,-2.0566016007371117,56.27000045776367,-2.999987889870505,56.20000076293945,-0.0012655883761744091
8726,2007-09-17,55.81000137329102,56.16999816894531,55.31999969482422,55.59000015258789,1055100.0,0.009039956383755321,-1.2368318024393916,0.6666666666666738,21.33676231196189,40.210600023435646,2.0920028281121645,2.997312690160676,6.518800371575942,7.823904719327338,8.968872291170225,0.8599967956542898,-0.255175587214282,-2.6704988479614187,-6.363709963759263,1.0227122678364253,-4.517104405860344,-0.8238932900624931,7.757635748492184,46.96360589657094,9.179597417278536,1.8466055578989227,9,1.5149993896484304,3.7949962615966726,6.904998779296868,8.329998016357415,3.489997863769524,0,-0.01594701993273273,2.200010172594991,55.31000137329102,-1.0624975164707815,55.75,-2.0566016007371117,56.27000045776367,-0.01594701993273273
8727,2007-09-18,57.02999877929688,57.38000106811523,55.59000015258789,56.02000045776367,1126500.0,0.02185983472470787,1.0935647727805171,4.590875988347783,35.294101147495184,37.391518373774254,0.4471586707570552,1.8127627235397625,5.076647014536469,6.568761708493888,9.229547413443202,1.7900009155273366,-0.45759574324183916,-1.414001464843743,-5.151359837357219,2.3233569076697336,-3.2826806511004847,0.4546777214129989,6.18093291865015,87.17940119024216,47.19160626594404,1.868679186256739,9,0.295001983642571,2.574998855590813,5.1850013732910085,6.6100006103515625,0.920001983642571,1,-0.05102577432402999,-1.2368318024393916,55.81000137329102,2.200010172594991,55.31000137329102,-1.0624975164707815,55.75,-0.05102577432402999
8728,2007-09-19,57.5,57.88000106811523,57.15999984741211,57.54999923706055,1004800.0,0.008241298102109385,1.028164171005216,-0.04950427737805189,33.834566338481395,33.232118420021074,-0.40393860866077347,1.343933081679893,4.408582266131631,6.065831467324372,9.75872702687175,0.8500022888183452,-0.6482719099930705,-0.9010002136230497,-4.662141602303237,2.8601411750571373,-2.781570907963143,0.9795704807170438,5.368494491064304,88.23525938173573,47.12011900714219,1.8805706943400922,9,-0.5749988555908203,2.1049976348876953,4.5,6.139999389648445,0.22999954223632812,2,-0.044521763013756877,1.0935647727805171,57.02999877929688,-1.2368318024393916,55.81000137329102,2.200010172594991,55.31000137329102,-0.044521763013756877
8729,2007-09-20,56.90999984741211,57.6500015258789,56.6500015258789,57.6500015258789,747500.0,-0.010260872218919803,1.7026965724507832,14.800259403372102,31.615914179071112,30.37462801939756,-0.30713273784249395,1.8234366151934296,4.7870003040975035,6.638936705728014,10.304542266587768,1.0,-0.9981201050405701,-1.3615003585815444,-5.141621579524767,2.418620862361678,-3.251560969053152,0.5285602518900632,5.629754925044779,69.96899819894321,28.181830787035068,1.8900606104716107,9,-0.154998779296875,2.694997787475586,4.924999237060547,6.5649986267089915,1.0,3,-0.03321032146750891,1.028164171005216,57.5,1.0935647727805171,57.02999877929688,-1.2368318024393916,55.81000137329102,-0.03321032146750891
8730,2007-09-21,56.38999938964844,57.77000045776367,56.38999938964844,57.56000137329102,2816700.0,-0.009137242297626136,-1.3589721853613685,1.581080175475701,30.68179946299435,29.025087700262677,-0.11249742150673114,2.1786966169441797,5.038591146539957,7.137569611282984,10.925046537933618,1.3800010681152344,-1.3564085045652092,-1.70600070953369,-5.493689246083989,2.0816878270166086,-3.5998449778088357,0.18784355874145575,5.834165252945333,41.7968406574986,-1.277447180808153,1.8938442682751477,9,-0.12499809265137429,3.214998245239258,4.952500343322754,6.864999771118171,1.1100006103515625,4,-0.031920540105396356,1.7026965724507832,56.90999984741211,1.028164171005216,57.5,1.0935647727805171,57.02999877929688,-0.031920540105396356
8731,2007-09-24,56.41999816894531,57.040000915527344,56.13000106811523,56.27000045776367,957900.0,0.0005319875797407114,-3.2325919748759144,-0.12820295459213704,28.904398642358075,27.977028465500425,-0.15048282634014498,1.8995501624643722,4.727904933543336,7.083286701962464,11.300957199184868,0.9099998474121165,-1.8474475340712075,-1.4560018539428725,-5.085329300376067,2.173325592490322,-3.2706655771594697,0.3586618692737247,5.50119994897986,36.24444037247434,-3.8888057508822484,1.8146637232165965,9,-0.1549968719482493,3.2550010681152344,3.217500686645508,5.225000381469734,0.8200035095214844,0,-0.013470371254842073,-1.3589721853613685,56.38999938964844,1.7026965724507832,56.90999984741211,1.028164171005216,57.5,-0.013470371254842073
8732,2007-09-25,56.09000015258789,56.66999816894531,55.9900016784668,56.38999938964844,757100.0,-0.005848954751279334,-1.7200067139184105,-2.000025431703161,29.073837052778785,27.842918163699228,0.18134057737517395,2.003033150357183,4.783068053929306,7.379170904567957,11.722407240778953,0.6799964904785156,-2.157519476046403,-1.5769998550415067,-5.105888795018146,1.9518890849351322,-3.3414443250298262,0.18744461494681275,5.540350101655427,5.290926265309273,-32.698121045880505,1.7644444699883195,9,0.17500114440917258,1.7350006103515625,4.534997940063477,5.5549983978271555,1.8100013732910085,1,0.057229436187201665,-3.2325919748759144,56.41999816894531,-1.3589721853613685,56.38999938964844,1.7026965724507832,56.90999984741211,0.057229436187201665
8733,2007-09-26,56.790000915527344,56.97000122070313,56.459999084472656,56.6500015258789,622900.0,0.012479956516940005,1.0400085449218455,-0.46666581895403103,33.07522217252232,28.736824214098398,-0.48851346638343784,1.154290417671703,3.8029629326577705,6.649898163527006,12.537863277145277,0.8800010681152415,-2.1515031702036254,-0.7449991226196317,-4.192790146489166,2.7027919012499027,-2.4688946345544025,0.978896389315139,4.561135389581395,44.943808184888645,9.189195764145687,1.7238955119347676,9,-0.5249996185302805,1.0349998474121094,3.8349971771240234,4.854997634887702,-0.75,2,0.020426128344980254,-1.7200067139184105,56.09000015258789,-3.2325919748759144,56.41999816894531,-1.3589721853613685,56.38999938964844,0.020426128344980254
8734,2007-09-27,57.33000183105469,57.47000122070313,56.91999816894531,57.04999923706055,636600.0,0.009508732291280797,-1.0370304961182526,2.000027247956302,43.47291751228971,31.921057646661424,-0.8725829989428036,0.4191953141432663,2.9946405947225685,6.079795737078413,13.339027078918653,0.6800003051757884,-2.0683901026448197,-0.06749820709228516,-3.300595601699193,3.1655991875146228,-1.6840469043957427,1.5490504902111724,3.7530890828848555,75.28095907555678,34.62610896140957,1.6165486973034555,9,-0.7300014495849609,0.4949989318847656,3.2949962615966797,4.314996719360359,-0.660003662109375,3,0.006977109687880123,1.0400085449218455,56.790000915527344,-1.7200067139184105,56.09000015258789,-3.2325919748759144,56.41999816894531,0.006977109687880123
8735,2007-09-28,57.02000045776367,57.7599983215332,56.93000030517578,57.09000015258789,702500.0,-0.00540731490301638,-5.639984130859375,-0.24999659405185215,55.07021784850936,35.669219372944475,-0.3291199650007286,0.5170681374156914,3.0030076552658755,6.366049929433245,14.057976607661493,0.8299980163574219,-1.9244953700323606,-0.2259996414184542,-3.210135712365094,2.758136429528186,-1.7180676768917778,1.2660683940548694,3.8057668806534437,58.192131794807686,15.088884838179496,1.4920680354733202,9,-0.2849998474121094,0.8050003051757812,3.5649986267089844,4.624998092651374,-0.75,4,0.015608547571087428,-1.0370304961182526,57.33000183105469,1.0400085449218455,56.790000915527344,-1.7200067139184105,56.09000015258789,0.015608547571087428
8736,2007-10-01,57.959999084472656,58.04999923706055,57.02999877929688,57.47999954223633,633400.0,0.01648541948724236,2.0909111926711343,-6.85716621253406,62.25626171173734,38.6650149911936,-1.0416048832487093,-0.5977037179222435,1.7909016268966553,5.385813749866244,14.641001782078082,1.029998779296875,-1.6482370490564264,0.8054990768432617,-1.9539624453607516,3.564960599047275,-0.5742316842587485,2.185229837945272,2.618737621442932,95.63105537613701,48.222039059346294,1.3797307611020073,10,-0.9399986267089844,-0.13499832153320312,2.625,3.68499946594239,-0.7999992370605469,0,-0.007936492266023665,-5.639984130859375,57.02000045776367,-1.0370304961182526,57.33000183105469,1.0400085449218455,56.790000915527344,-0.007936492266023665
8737,2007-10-02,57.849998474121094,58.25,57.63999938964844,58.0,374200.0,-0.0018978711540564852,-1.1403541647147006,-0.3125034769409278,60.94181844887593,41.67693189234855,-0.897429318316199,-0.6958621673411898,1.6451176962651743,5.453410964055308,15.331876093328608,0.6100006103515625,-1.233231905651067,0.8049985885620146,-1.6266904316453648,3.236687608769394,-0.41084592154167865,2.0208430986657078,2.4915888245930304,77.65355746977013,26.503564231959054,1.2158445101036899,10,-0.7299976348876953,-0.0449981689453125,2.7099990844726562,3.7950000762939524,-2.329998016357422,1,-0.010544456555641513,2.0909111926711343,57.959999084472656,-5.639984130859375,57.02000045776367,-1.0370304961182526,57.33000183105469,-0.010544456555641513
8738,2007-10-03,57.81999969482422,58.5099983215332,57.63000106811523,57.75,777000.0,-0.0005185614535546668,-4.677446347706027,-0.46665988505162503,65.37890794160396,45.42837564374109,-0.9133092364049347,-0.8545950227085584,1.5304108629506743,5.434174239842584,16.15787323479726,0.8799972534179759,-0.8952349000981172,0.8669998168945341,-1.269421167542589,3.0034208013316572,-0.20121067532402748,1.9352103091130957,2.293924172976496,56.6038641200166,1.4228749906462141,1.0682104922185602,10,-0.5699996948242188,-0.2649993896484375,2.6824989318847656,3.8249988555908274,-1.970001220703125,2,0.0013836359646650642,-1.1403541647147006,57.849998474121094,2.0909111926711343,57.959999084472656,-5.639984130859375,57.02000045776367,0.0013836359646650642
8739,2007-10-04,57.27999877929688,57.93999862670898,56.72999954223633,57.93999862670898,955100.0,-0.009339344835307517,2.6666647400514982,-9.42861035422323,64.42165430566628,49.17724840403797,-0.3523588400613704,-0.5449436004714627,1.83262912314391,5.919543328219007,17.27789051383239,1.2099990844726491,-0.7747652993305181,0.4554988861084084,-1.202939310802492,2.1139370830193087,-0.3737202123470382,1.284717984563855,2.6153681948269565,30.89885473279996,-28.06963788102597,0.8292190984554499,10,-0.029998779296882105,0.27500152587889914,2.9025001525878835,4.364999771118164,-2.629997253417983,3,-0.02164800785955534,-4.677446347706027,57.81999969482422,-1.1403541647147006,57.849998474121094,2.0909111926711343,57.959999084472656,-0.02164800785955534
8740,2007-10-05,58.0099983215332,58.27000045776367,57.34000015258789,57.72999954223633,610300.0,0.012744405687734828,1.3249918937992333,-0.4242406727740461,65.5807203188353,53.25239525697988,-0.9257475808669966,-1.3753884300551817,0.9622394892391952,5.139400643622096,17.76961151656692,0.9900016784667898,-0.6562863094331703,1.2044984817504911,-0.3857269085124386,2.794723872013421,0.40938578661902625,1.999611176881956,1.6755540346608413,71.91009309582184,10.951188098470311,0.7951126951314661,10,-0.7599983215332031,-0.4549980163574219,2.5525007247924805,3.635000228881843,-3.5,4,-0.023099468908112097,2.6666647400514982,57.27999877929688,-4.677446347706027,57.81999969482422,-1.1403541647147006,57.849998474121094,-0.023099468908112097
8741,2007-10-08,57.77999877929688,58.20000076293945,57.63000106811523,58.099998474121094,359900.0,-0.003964825872972755,1.1922885061181645,-1.1428610354223179,56.17792452806476,56.263960532011666,-0.5392524060876696,-1.0902360374267417,1.0720720977477853,5.3135783408916595,16.77465864248912,0.5699996948242259,-0.45738748451140054,0.9039989471435632,-0.7293677358361634,2.53736563012329,0.08731560565369989,1.7206822886334265,1.7041315436845537,58.988761636978126,1.2909475204175038,0.816683341489863,10,-0.2950000762939524,-0.22499847412110086,1.6500015258788991,3.864999771118164,-2.379997253417983,0,-0.026133581748607693,1.3249918937992333,58.0099983215332,2.6666647400514982,57.27999877929688,-4.677446347706027,57.81999969482422,-0.026133581748607693
8742,2007-10-09,57.79999923706055,58.04999923706055,57.4900016784668,57.88999938964844,854200.0,0.00034614846289726664,1.7316964244177933,0.2812507450587765,52.66903286545589,58.44105060900428,-0.32540001021341425,-1.0374112363182562,0.9248239170854831,5.248322997052895,15.762329658422445,0.55999755859375,-0.18899246529170455,0.8439994812011733,-0.8065992827505255,2.494598245152872,0.018700099225320344,1.6692988631770262,1.4907659340367871,60.11238363022271,6.0180400701047745,0.8252993819758506,10,-0.18000030517578125,-0.24499893188476562,1.7024993896484375,3.8449993133544993,-6.549999237060547,1,-0.011072653946301081,1.1922885061181645,57.77999877929688,1.3249918937992333,58.0099983215332,2.6666647400514982,57.27999877929688,-0.011072653946301081
8743,2007-10-10,56.0,57.599998474121094,55.43000030517578,57.5,1695400.0,-0.03114185572352768,1.5529436052095396,16.666638409697793,43.338212945064406,58.42608343486815,1.5094920370947946,0.7813851251150581,2.6088526012935915,6.991342597580697,15.13582210758081,2.3699989318847656,0.06246496966401338,-0.9424997329711928,-2.6209048538655253,0.7359053879231396,-1.7817022934183626,-0.10329717252402304,3.105134625288599,20.07041071123952,-30.693352170034697,0.8392025604471677,10,0.9699993133544922,1.3250007629394531,3.6849985122680664,5.644998550415046,-3.5900001525878906,2,-0.008571420397077256,1.7316964244177933,57.79999923706055,1.1922885061181645,57.77999877929688,1.3249918937992333,58.0099983215332,-0.008571420397077256
8744,2007-10-11,55.31000137329102,56.2599983215332,54.9900016784668,56.04999923706055,1025600.0,-0.012321404048374562,1.189656873384503,0.4933319091796828,42.2857242506432,57.00558414621634,2.104087708909894,1.5143726871444088,3.1598989996947395,7.6247206489111505,14.452973176418812,1.2699966430664062,0.33252066864119456,-1.6104984283447195,-3.364547767710036,0.14355091102059703,-2.487523098027374,-0.7334737586620648,3.616927928021191,9.756091887717817,-40.4010868415589,0.8770246696826578,10,1.4399986267089773,2.0149993896484304,4.487497329711907,6.334997177124023,-3.8700027465820455,3,0.009763100477716335,1.5529436052095396,56.0,1.7316964244177933,57.79999923706055,1.1922885061181645,57.77999877929688,0.009763100477716335
8745,2007-10-12,55.2400016784668,55.63999938964844,55.0,55.27000045776367,527500.0,-0.0012655883761744091,-1.5097910153036038,0.040539007969647683,41.619339656124374,54.712592806703796,2.1177451143420143,1.6641828119450395,3.098551392895317,7.630411666145633,13.361410376807948,0.6399993896484375,0.5273555360599858,-1.6769981384277344,-3.4448036117591414,0.09080733490367265,-2.560900875093438,-0.7930954017620309,3.5158505118280843,7.7881642150396555,-42.3059637377479,0.8839027366657045,10,1.5099983215332031,1.6849994659423828,4.557497024536133,6.404996871948249,-4.430000305175774,4,-0.010680668621664502,1.189656873384503,55.31000137329102,1.5529436052095396,56.0,1.7316964244177933,57.79999923706055,-0.010680668621664502
8746,2007-10-15,54.91999816894531,55.59000015258789,54.540000915527344,55.290000915527344,752300.0,-0.005792967049206732,1.1649441560484506,12.333926754832147,41.67850958801824,52.57222515549738,2.1916510519647687,2.0175306302227867,3.340421263048313,7.88566862618282,12.886943661026537,1.0499992370605469,0.550955786723371,-1.9525014877319364,-3.875621849753358,-0.029381125710514766,-2.9140616687426473,-0.9909413067212256,3.671619994772932,10.826137753022687,-43.079063254743104,0.9615601810107113,10,1.605001449584961,1.7800025939941406,4.670000076293945,6.725000381469734,-3.7699966430664134,0,-0.007465401694859208,-1.5097910153036038,55.2400016784668,1.189656873384503,55.31000137329102,1.5529436052095396,56.0,-0.007465401694859208
8747,2007-10-16,54.11999893188477,54.90999984741211,53.9000015258789,54.9000015258789,651500.0,-0.014566628982753738,1.524998211858969,2.1080994700702753,31.276286229586916,48.78304496527326,2.689765466193421,2.7282191444784587,4.027201412500965,8.62870509454418,13.319385810303963,1.0199966430664134,0.46522499287484465,-2.6070007324218665,-4.887139738487434,-0.32686172635629873,-3.7470702354546503,-1.4669312293890826,4.228522196942016,5.9458807421554924,-47.06490011374868,1.1400695030327848,10,1.9650020599365163,2.085000991821282,4.5225000381469656,7.524999618530273,-4.340000152587891,1,0.023651193999562503,1.1649441560484506,54.91999816894531,-1.5097910153036038,55.2400016784668,1.189656873384503,55.31000137329102,0.023651193999562503
8748,2007-10-17,54.93999862670898,55.099998474121094,54.43999862670898,54.7599983215332,699500.0,0.015151509811673458,1.639999389648466,-0.2307688545675908,33.87312244560694,45.38876364748889,1.584949849463122,1.7988235733456364,3.1040781836601,7.739805737645732,14.02379154267358,0.979999542236321,0.24488023973200512,-1.659000968933114,-4.041550412877761,0.7235484750115333,-2.850275690905434,-0.4677262469607939,3.0526409338819818,44.067733597991655,-5.872959943014152,1.1912747219723225,10,1.1450023651123118,1.2650012969970774,3.702500343322761,6.704999923706069,-4.439998626708977,2,-0.06716415578712975,1.524998211858969,54.11999893188477,1.1649441560484506,54.91999816894531,-1.5097910153036038,55.2400016784668,-0.06716415578712975
8749,2007-10-18,55.02000045776367,55.18000030517578,54.52999877929688,54.70000076293945,599000.0,0.0014561673289850141,1.03125670552891,1.7777730682830355,36.0724239903006,42.110064055429476,1.2858776939570333,1.6548107703045503,2.910729561444576,7.595460161628637,14.482702834024053,0.6500015258788991,0.02510826147232592,-1.484499168395999,-3.963101747404515,0.9941034106125173,-2.7238004579002535,-0.24519787889174438,2.6452280600503215,64.36783373161174,14.831805060582852,1.239301289504258,10,1.0300006866455078,1.1849994659423828,3.6224985122680664,6.624998092651374,-5.330001831054695,3,-0.04743730622748976,1.639999389648466,54.93999862670898,1.524998211858969,54.11999893188477,1.1649441560484506,54.91999816894531,-0.04743730622748976
8750,2007-10-19,54.59000015258789,55.540000915527344,54.59000015258789,54.849998474121094,1055300.0,-0.007815345358018866,-6.307745352641695,-0.8124955296473786,24.737646704233924,38.6166998527816,1.3183749248876637,2.0480499814258266,3.2455174562335927,7.945668287902187,14.705101225003236,0.9500007629394531,-0.25608738121724883,-1.8244995117187486,-4.447141173324233,0.7981421498867363,-3.135820342521491,-0.5131786809160062,2.774010205871292,40.828354284089336,-2.758119121031122,1.3113208308027429,10,1.385000228881836,1.614999771118164,4.052498817443848,7.0549983978271555,-3.770000457763672,4,-0.05770290377494325,1.03125670552891,55.02000045776367,1.639999389648466,54.93999862670898,1.524998211858969,54.11999893188477,-0.05770290377494325
8751,2007-10-22,55.65999984741211,55.9900016784668,54.0,54.41999816894531,916700.0,0.019600653816328917,1.0947327209757567,-4.7692680135569345,35.648765923109025,36.72555908140973,-0.09383978417378813,0.9678141047206381,2.0894862209564025,6.792027490566397,14.932148707936655,1.9900016784667969,-0.4864456537212547,-0.7164999008178725,-3.360740672256256,1.9277408706205108,-2.0386202865370606,0.6056204849013156,1.4268898044406484,84.21043985829046,43.07707836051016,1.322120385719191,10,0.09000015258789062,0.5450000762939453,2.919999122619629,5.984998703002937,-3.9000015258789062,0,-0.08713615679872455,-6.307745352641695,54.59000015258789,1.03125670552891,55.02000045776367,1.639999389648466,54.93999862670898,-0.08713615679872455
8752,2007-10-23,59.29999923706055,59.68000030517578,57.77000045776367,59.5,1545000.0,0.06539704275291469,5.821411298288159,-0.16129071953091592,56.5836268737916,38.1972717401572,-3.9098506081329987,-2.550115533877502,-1.589573773394882,3.086309179618297,14.422249746657567,4.020000457763672,-0.714595665030231,2.7629995346069336,-0.18073981702421094,5.706738886238078,1.2911298587913578,4.234869210422509,-5.399997711181648,93.30984070953366,51.897199092166666,1.4718696758155738,10,-2.509998321533203,-2.509998321533203,-0.8350000381469727,2.3449993133544993,-7.590000152587891,1,-0.1374367253969232,1.0947327209757567,55.65999984741211,-6.307745352641695,54.59000015258789,1.03125670552891,55.02000045776367,-0.1374367253969232
8753,2007-10-24,57.95000076293945,59.38999938964844,56.90999984741211,58.9000015258789,1169700.0,-0.022765573212307766,1.5699523853760449,4.749985694939788,52.78009139445395,39.36331253391395,-2.519061810560757,-1.1686755292358484,-0.2516070819768146,4.369096828302766,13.957276048648538,2.479999542236328,-0.8833591841444672,1.3550010681152358,-1.654698651473538,4.36470078770401,-0.14984879167914755,2.859850927909619,-3.950000762939453,69.5422632167836,25.692630376955663,1.5048498597943856,10,-1.1599998474121094,-1.1599998474121094,0.5149984359741211,3.694997787475593,-5.840000152587891,2,-0.1409836389315029,5.821411298288159,59.29999923706055,1.0947327209757567,55.65999984741211,-6.307745352641695,54.59000015258789,-0.1409836389315029
8754,2007-10-25,57.72999954223633,58.6500015258789,57.52000045776367,58.29999923706055,1082400.0,-0.0037963972011511027,-1.2828353665585048,0.5999991969064883,48.78683380813198,40.15970077302591,-2.1452831694000523,-0.9667360506584757,-0.038705114481714986,4.510824319730048,13.840271820911006,1.1300010681152273,-1.0466447705747655,1.1149999618530302,-1.9204705389132144,4.150470462619275,-0.40273528853009566,2.632735212236156,-3.6163995361328105,65.66900249701473,24.320868997568553,1.5177352503831234,10,-0.9399986267089844,-0.9399986267089844,0.5349998474121094,3.914999008178718,-6.5,3,-0.1252381707875595,1.5699523853760449,57.95000076293945,5.821411298288159,59.29999923706055,1.0947327209757567,55.65999984741211,-0.1252381707875595
8755,2007-10-26,57.90999984741211,58.88999938964844,57.56999969482422,57.90999984741211,644700.0,0.003117968241868496,-2.882350301248752,-0.0,50.56571387782676,41.14716791633796,-2.130790098405292,-1.1348241445162586,-0.18743053953941313,4.259029506168844,13.947493355200729,1.3199996948242188,-1.0015497158749653,1.2505002975463881,-1.8356412399555921,4.336641835048368,-0.29257047120459845,2.7935710662973747,-3.685071835327143,68.83802178406934,28.49355248283141,1.54307076875099,10,-1.1199989318847656,-1.1199989318847656,0.26999950408935547,3.734998703002937,-6.930000305175781,4,-0.14194441793061874,-1.2828353665585048,57.72999954223633,1.5699523853760449,57.95000076293945,5.821411298288159,59.29999923706055,-0.14194441793061874
8756,2007-10-29,57.5,58.2400016784668,57.43999862670898,57.91999816894531,729500.0,-0.007079949032851363,-1.962969242289328,-100.0,48.73737706191915,43.08728911993043,-1.4710239046530944,-0.802181511055629,0.2374743297692561,4.6045005150887945,14.243557310702032,0.8000030517578196,-0.8959511770149504,0.8635004043579073,-2.1884995459552314,3.915500354671046,-0.6624995707986585,2.389500379514473,-3.1659705420532163,21.299640977829316,-15.860891310085929,1.525999975156569,10,-0.6599998474121094,-0.7099990844726562,0.4349994659423828,4.144998550415046,-5.340000152587891,0,-0.1161739183508832,-2.882350301248752,57.90999984741211,-1.2828353665585048,57.72999954223633,1.5699523853760449,57.95000076293945,-0.1161739183508832
8757,2007-10-30,57.2400016784668,57.75,57.2400016784668,57.459999084472656,1125800.0,-0.0045217099397079075,-3.636403044857901,0.5238056312443233,55.996139555938264,45.545402132189466,-0.8067490947797396,-0.6221223059388379,0.4909658489612383,4.779760176859455,14.745455377972554,0.5099983215332031,-0.7730338253792794,0.6340019226074247,-2.3788782518138234,3.646882097028673,-0.8724381646032029,2.1404420098180523,-2.799052803575435,13.306527901900736,-24.94110438562778,1.5064400872106243,10,-0.40000152587890625,-0.4500007629394531,0.7299985885620117,4.404996871948249,-4.170001983642578,1,-0.09573730251994605,-1.962969242289328,57.5,-2.882350301248752,57.90999984741211,-1.2828353665585048,57.72999954223633,-0.09573730251994605
8758,2007-10-31,57.9000015258789,57.9000015258789,57.06000137329102,57.540000915527344,688000.0,0.011530395318985365,3.666659602424553,-1.6363857051203923,62.5606198234731,48.488535002541965,-1.1205552907444556,-1.3447682784018653,-0.1873485275164839,4.033688054615574,15.51640797288599,0.8400001525878764,-0.5946175085883709,1.290001678466787,-1.72986927399063,4.309872630924204,-0.21993379776191802,2.799937154695492,-3.3542716223818516,45.901697437895855,3.8827724075192336,1.509935476228708,10,-1.0600013732910085,-1.1100006103515554,-0.8550004959106374,3.744997024536147,-4.900001525878899,2,-0.10690850221548909,-3.636403044857901,57.2400016784668,-1.962969242289328,57.5,-2.882350301248752,57.90999984741211,-0.10690850221548909
8759,2007-11-01,56.040000915527344,57.599998474121094,55.93000030517578,57.38000106811523,724400.0,-0.03212436202648827,-1.1410214087468975,-3.7222163353537603,53.3057813460078,51.66277218496129,1.005038715544245,0.44013774711262954,1.5955953678789427,5.805507141279925,15.968674839715241,1.970001220703118,-0.284702436820389,-0.5079990386962905,-3.5208598293602833,2.5048617519677023,-2.014429434028287,0.9984313566357059,-1.3915856039967238,3.716237985633021,-40.87153735694586,1.5064303953319966,11,0.7999992370605469,0.75,1.005000114440918,5.604997634887702,-3.200000762939453,3,-0.07012848395737392,3.666659602424553,57.9000015258789,-3.636403044857901,57.2400016784668,-1.962969242289328,57.5,-0.07012848395737392
8760,2007-11-02,56.66999816894531,57.08000183105469,55.5,56.099998474121094,780600.0,0.011241920826653873,1.273372449791702,-0.42537285814736914,57.0507677657056,54.04077238969424,0.7835120419232382,-0.31135981681132563,0.8813780624643641,5.0763647735777795,16.79893590663919,1.5800018310546875,-0.013225588211199124,0.18899822235107422,-2.745550339776557,3.1235467844787053,-1.2782760587127413,1.6562725034148897,-1.9209511575417864,42.70063694267516,-5.903387842917567,1.4672742810638155,11,0.9200019836425781,0.12000274658203125,0.5425024032592773,4.975000381469734,-5.469997406005859,4,-0.09599433214187147,-1.1410214087468975,56.040000915527344,3.666659602424553,57.9000015258789,-3.636403044857901,57.2400016784668,-0.09599433214187147
8761,2007-11-05,56.27000045776367,56.56999969482422,55.77000045776367,56.47999954223633,975500.0,-0.007058368168447182,3.1025666105872687,-0.3684196436936997,58.950884717953656,54.30380103904558,1.4294610771441967,-0.03192446272921501,1.161112449887483,5.369573664142166,17.674065313295305,0.8999977111816406,0.2408259118242313,-0.13549957275390767,-3.00633662552508,2.7353374800172645,-1.5709180991394902,1.2999189536316749,-1.422334380484699,32.083332008786606,-21.011306442466505,1.4354185263855845,11,1.1749992370605469,0.5200004577636719,1.010000228881836,5.295000076293945,-4.790000915527344,0,-0.0940110338100677,1.273372449791702,56.66999816894531,-1.1410214087468975,56.040000915527344,3.666659602424553,57.9000015258789,-0.0940110338100677
8762,2007-11-06,57.15999984741211,57.31000137329102,55.77999877929688,56.72000122070313,950600.0,0.0158165875672327,3.135132766628612,-2.0952406902815284,59.18875118498831,55.01587434910495,0.2279509908870736,-1.024875290392366,0.1764428699425693,4.372884828530438,18.272722818271664,1.5300025939941406,0.6616023848612542,0.7864997863769503,-2.032692428934155,3.6056920016880554,-0.6230963212786023,2.196095894032503,-2.2156870855751976,69.16661633388773,14.313386646849686,1.4095961076555517,11,0.034999847412109375,-0.3699989318847656,0.2625007629394531,4.405000686645508,-5.880001068115227,1,-0.08747375810614832,3.1025666105872687,56.27000045776367,1.273372449791702,56.66999816894531,-1.1410214087468975,56.040000915527344,-0.08747375810614832
8763,2007-11-07,55.52000045776367,56.93000030517578,55.52000045776367,56.36999893188477,849600.0,-0.028691381980867625,-2.317652655482852,-1.9318207433481482,51.83284568197823,55.35432011286564,1.661757009717661,0.6085190243351377,1.7278430975010721,5.896533235204174,17.646167378799856,1.6399993896484375,0.9161827418538735,-0.8294996261596665,-3.670170482685606,2.0111712303662728,-2.2498350544226327,0.5908358021032996,-0.48097394505997926,0.9524034426759577,-50.520422014141374,1.4203354282629694,11,1.6749992370605469,1.2700004577636719,1.942500114440918,5.994997024536126,-4.790000915527344,2,-0.04412825545279431,3.135132766628612,57.15999984741211,3.1025666105872687,56.27000045776367,1.273372449791702,56.66999816894531,-0.04412825545279431
8764,2007-11-08,55.849998474121094,55.959999084472656,54.91999816894531,55.5,738900.0,0.005943768257143045,2.649127973123101,-0.41176364990889247,54.652877774356256,55.808449434702254,1.1589075947448393,0.3384004702056629,1.2902991041373113,5.44980424454149,16.890263287821686,1.0400009155273438,0.674621109390209,-0.5265014648437472,-3.3356619047783127,2.2826589750908184,-1.9310816848110264,0.8780787551235321,3.8300018310546875,38.912094489445636,-13.332693516331489,1.4045802199672819,11,0.7300014495849609,0.94000244140625,1.5525016784667969,5.55000114440918,-5.899997711181641,3,-0.05102951749303419,-2.317652655482852,55.52000045776367,3.135132766628612,57.15999984741211,3.1025666105872687,56.27000045776367,-0.05102951749303419
8765,2007-11-09,54.6500015258789,55.59000015258789,54.6500015258789,54.93000030517578,690200.0,-0.02148606949019405,-5.714305177111426,-0.8000000000000203,46.3057816299963,55.5382721644886,2.064999815231019,1.5725554840392562,2.3675558621775963,6.527621604905015,16.155287819959263,1.1999969482421946,0.5333831431256897,-1.6969984054565472,-4.568118845373384,1.1741220344602894,-3.1325586254149655,-0.2614381854981289,4.934798736572276,0.0,-46.21020006190693,1.435560219958418,11,1.625,2.1399993896484446,2.7524986267089915,6.109998703002937,-4.130001068115227,4,-0.03311987781800707,2.649127973123101,55.849998474121094,-2.317652655482852,55.52000045776367,3.135132766628612,57.15999984741211,-0.03311987781800707
8766,2007-11-12,54.5099983215332,55.63999938964844,54.43999862670898,54.43999862670898,836300.0,-0.0025618151955475454,-33.28588555857635,-0.25000000000001904,26.45031774169709,52.25540307401736,1.9403127962896107,1.7710713645970912,2.3890431953968374,6.540676332215206,15.17547216771972,1.2000007629394602,0.4478110283281609,-1.8165016174316406,-4.735970410072625,1.1029671752093435,-3.2762360137521327,-0.35676722111114856,4.877409991455082,2.4390114228144957,-36.25136827685355,1.4597343963204932,11,1.660001754760735,2.2800025939941406,2.8925018310546875,6.250001907348633,-3.229999542236321,0,-0.06072276023692691,-5.714305177111426,54.6500015258789,2.649127973123101,55.849998474121094,-2.317652655482852,55.52000045776367,-0.06072276023692691
8767,2007-11-13,55.4000015258789,55.4000015258789,54.61999893188477,55.0099983215332,552300.0,0.016327338685573123,2.9999804376107226,5.571498637601513,36.86920453505254,49.40080137530398,0.8513903053206491,1.0349415500308154,1.3803630141180108,5.532081952188328,13.807058707724506,0.890003204345696,0.32901202784823624,-0.9904985427856516,-3.758492227422316,1.7774951418510128,-2.374495385103984,0.39349829953268056,3.690562205932629,38.55430731119166,3.610893841746851,1.3839968423183333,11,0.6199970245361399,1.3899993896484446,2.1199979782104563,4.504999160766609,-4.170001983642571,1,-0.07075815660061724,-33.28588555857635,54.5099983215332,-5.714305177111426,54.6500015258789,2.649127973123101,55.849998474121094,-0.07075815660061724
8768,2007-11-14,51.25,54.06000137329102,51.0,53.75,4934300.0,-0.07490977277212374,-1.0400009155273484,-6.4102037422852,26.24632828277315,46.39419547938901,4.424133125148465,5.158818732623416,5.373267765024465,9.543904468214919,13.21047144613406,4.400001525878899,0.14553338490129875,-4.956000137329099,-8.511084856460755,-1.4009154181974424,-6.733542496894927,-3.1784577777632705,7.5615298255053744,5.040323510998789,-24.941794413828575,1.7775423595658264,11,2.905000686645508,4.090000152587891,6.337499618530273,8.354997634887695,1.3199996948242188,2,0.0005853420350612204,2.9999804376107226,55.4000015258789,-33.28588555857635,54.5099983215332,-5.714305177111426,54.6500015258789,0.0005853420350612204
8769,2007-11-15,52.40999984741211,53.13000106811523,50.29999923706055,51.06000137329102,5968000.0,0.022634143364138826,1.0286744820080393,-0.5399993896484346,31.190144196648447,43.520792860604885,3.0117891925481004,3.998250915206256,4.060286286292367,8.258572712264993,12.755786697794777,2.8300018310546804,-0.11336414195380229,-3.6655002593994155,-7.577584042884574,0.24658352408574302,-5.621542151141995,-1.7094583676568362,5.776607592052834,39.513118914968686,13.849261672861218,1.9560418917425804,11,1.3950004577636719,2.5799999237060547,4.737500190734863,7.194997787475586,-0.00999832153321023,3,-0.03205495726134289,-1.0400009155273484,51.25,2.9999804376107226,55.4000015258789,-33.28588555857635,54.5099983215332,-0.03205495726134289
8770,2007-11-16,51.43999862670898,52.83000183105469,50.77999877929688,52.68000030517578,1884400.0,-0.018507941681496276,1.6623334481041663,-0.9185208000135735,30.03951655360362,40.30841862012155,3.5334800675136435,4.975245385835997,4.909947562194404,9.083874642031262,12.654242306470886,2.0500030517578054,-0.5645399139513714,-4.478001403808598,-8.86652558063183,-0.08947722698536609,-6.6722634922202175,-2.2837393153969785,5.957947992515528,21.348302566919585,-4.666523201017625,2.1942620884116173,11,2.365001678466804,3.550001144409187,5.597501754760749,8.164999008178718,1.470001220703132,4,-0.0289657446257372,1.0286744820080393,52.40999984741211,-1.0400009155273484,51.25,2.9999804376107226,55.4000015258789,-0.0289657446257372
8771,2007-11-19,50.81000137329102,51.540000915527344,50.20000076293945,51.08000183105469,1780300.0,-0.01224722531564848,1.2521036957727336,0.21774200991203976,29.324751774754674,36.990196463428916,3.696224898454645,5.505534458946151,5.4749237140886535,9.56723368827322,12.267319826485476,1.3400001525878906,-0.8162296363149011,-4.8654987335205035,-9.814286954531227,0.08328948749021947,-7.3398928440258615,-2.3911046230151456,5.878150507717088,11.730779247169759,-15.235096751062636,2.474394110505361,11,2.7549991607665945,4.1299991607665945,6.027499198913567,8.794996261596673,1.6399993896484304,0,-0.005707555750624205,1.6623334481041663,51.43999862670898,1.0286744820080393,52.40999984741211,-1.0400009155273484,51.25,-0.005707555750624205
8772,2007-11-20,51.1500015258789,51.790000915527344,50.63999938964844,50.9900016784668,1279200.0,0.006691598964738477,-1.6744083922908026,-0.5925910227609777,27.83978367178861,34.32430068451896,2.6977500678380437,4.768114417488526,5.077993084752968,9.076133813827461,13.71034223649097,1.1500015258789062,-1.1976769734226593,-4.117998695373544,-9.151610319021877,0.9156129282747898,-6.634804507197707,-1.6011928835493805,4.759572220960969,24.611414837390914,0.03910778766912415,2.516805811824165,11,1.9299983978271555,3.789999008178718,5.462498664855964,8.454996109008796,2.2599983215332102,1,0.002541490704593752,1.2521036957727336,50.81000137329102,1.6623334481041663,51.43999862670898,1.0286744820080393,52.40999984741211,0.002541490704593752
8773,2007-11-21,49.77999877929688,51.0099983215332,49.70000076293945,51.0099983215332,1113900.0,-0.02678402161706439,1.1300781237885231,-7.687504470352918,28.76525426229071,31.447898072067236,3.540197120569438,5.791596207360428,6.371715375233485,10.277073775863407,15.796041846664544,1.450000762939446,-1.6467456435411378,-5.079501342773433,-10.507295402685322,0.348292717138456,-7.793398372729378,-2.3656043128174886,5.444426209474933,2.3323034763791193,-23.850465080693173,2.713897029955943,11,2.890001296997063,4.910001754760735,6.36500167846679,9.520000457763665,3.3600006103515554,2,0.02912817996175776,-1.6744083922908026,51.1500015258789,1.2521036957727336,50.81000137329102,1.6623334481041663,51.43999862670898,0.02912817996175776
8774,2007-11-23,50.5,50.5,49.81999969482422,50.04999923706055,514800.0,0.014463664892707007,2.022218454626372,-0.3658544149709887,29.197581230148316,29.54698691652857,2.214353366325497,4.745472116773172,5.59899117148742,9.38712709719492,17.99445525544514,0.7200012207031179,-2.197529893558915,-3.998000144958496,-9.581647970133147,1.5856476802161552,-6.789824057545822,-1.2061762323711704,3.9510055971552873,25.55907233419174,1.4051563580041098,2.791823912587327,11,2.1700000762939453,4.190000534057617,5.645000457763672,8.799999237060547,1.9599990844726562,4,0.040990092966816105,1.1300781237885231,49.77999877929688,-1.6744083922908026,51.1500015258789,1.2521036957727336,50.81000137329102,0.040990092966816105
8775,2007-11-26,49.68999862670898,51.52999877929688,49.68999862670898,50.5,1083700.0,-0.016039631154277645,-3.543202550662346,-1.8000000000000158,28.41207526465068,29.764959974634525,2.5108283133111584,5.173315060266859,6.35995488232215,10.019470173060988,19.900242777004156,1.8400001525879048,-2.5853806222031963,-4.397001457214365,-10.131257707716813,1.337254793288082,-7.264129582465586,-1.5298733319631452,4.095866293656094,0.0,-22.194558453532412,2.8671281252512224,11,2.855001449584961,4.9950008392334055,6.43750190734864,9.61000061035157,2.040000915527351,0,0.054538196298384634,2.022218454626372,50.5,1.1300781237885231,49.77999877929688,-1.6744083922908026,51.1500015258789,0.054538196298384634
8776,2007-11-27,50.81999969482422,50.86000061035156,49.7400016784668,49.849998474121094,1363200.0,0.022741016287890492,1.1333250984552337,-1.197530340920319,29.521972818569523,28.9486008950253,0.8966477818897971,3.707279707457083,5.176916851968784,8.716258797107827,21.9993504918602,1.1700019836425852,-3.060605504465613,-2.933000373840329,-8.60809189560463,2.742091147923972,-5.77054613472248,-0.09545461295817859,2.310526618555876,53.809516024435986,36.005182292705186,2.8375457608821506,11,1.0550003051757812,3.864999771118164,5.270000457763672,8.479999542236328,-0.4399986267089915,1,0.04112554437501803,-3.543202550662346,49.68999862670898,2.022218454626372,50.5,1.1300781237885231,49.77999877929688,0.04112554437501803
8777,2007-11-28,51.7599983215332,51.7599983215332,50.59000015258789,50.93999862670898,1193400.0,0.018496627948715316,1.8536551326305604,0.8453594462796991,37.28010654305466,30.1745762572788,-0.6861396640043154,2.4619060975770495,4.154380441806083,7.606917149059612,23.79844470674117,1.1699981689453125,-3.319851469052047,-1.7190015792846651,-7.211446281919123,3.773443123349793,-4.465223930601894,1.027220772032564,0.8200435619795101,100.0,76.75664873985721,2.7462223513172286,11,-0.34999847412110086,2.9250011444091797,4.217501640319824,7.540000915527344,-0.8699989318847656,2,0.013330804941684038,1.1333250984552337,50.81999969482422,-3.543202550662346,49.68999862670898,2.022218454626372,50.5,0.013330804941684038
8778,2007-11-29,51.709999084472656,51.90999984741211,51.15999984741211,51.4900016784668,1166800.0,-0.0009659822001916174,1.4193590067003428,0.268289619367502,35.724147547150906,30.678354407334627,-0.6303115516422295,2.1337889790884077,4.1044072873447135,7.497059784428885,25.51678108766897,0.75,-3.3604547909709765,-1.459500694274901,-6.58859846787216,3.669597079322358,-4.024049581073534,1.105048192523732,0.4076358779514564,90.99096157811536,66.8491430699188,2.56454888679863,11,-0.4499988555908203,2.8299999237060547,5.0800018310546875,7.590000152587891,-2.7099990844726562,3,0.03287566801465913,1.8536551326305604,51.7599983215332,1.1333250984552337,50.81999969482422,-3.543202550662346,49.68999862670898,0.03287566801465913
8779,2007-11-30,52.11000061035156,52.52999877929688,51.75,52.22999954223633,964100.0,0.007735477334382956,1.1666710818414228,-0.545456121794316,40.72993192581338,31.86617833758016,-1.2039515508899186,1.501234640559872,3.6260405868439705,6.936627349290333,26.367689038791553,0.8199996948242259,-3.6253312843079115,-0.8629991531372099,-5.827543452030845,4.101545145756425,-3.345271302584024,1.6192729963096042,-2.4200019836425852,85.21133287395767,55.61916644976074,2.4822721494468163,11,-1.0000019073486328,2.1799983978271484,4.680000305175781,7.189998626708984,-2.9599990844726634,4,0.019765856212488053,1.4193590067003428,51.709999084472656,1.8536551326305604,51.7599983215332,1.1333250984552337,50.81999969482422,0.019765856212488053
8780,2007-12-03,51.22999954223633,52.09000015258789,51.20000076293945,52.09000015258789,615900.0,-0.016887373974438624,1.0697645535033091,7.166735543758146,38.642671427461856,32.90150274343652,-0.3988107029890955,2.058319345212709,4.432598804629215,7.62645888544543,27.112019667052166,0.9099998474121094,-3.3709006617802757,-1.4710002899169936,-6.1717818321686835,3.2297812523346963,-3.8213910610428385,0.8793904812088513,-1.4832009124755956,53.4049968484277,19.536339033575345,2.350390771125845,12,-0.12000083923339844,3.059999465942383,5.560001373291016,8.069999694824219,-1.5999984741211009,0,0.0240093607891263,1.1666710818414228,52.11000061035156,1.4193590067003428,51.709999084472656,1.8536551326305604,51.7599983215332,0.0240093607891263
8781,2007-12-04,50.97999954223633,51.18999862670898,50.540000915527344,50.84000015258789,635500.0,-0.004879953196054387,1.3214305177112051,-0.16278987242951687,33.9855080275841,33.584361005191575,-0.13651672060746733,1.9939145457305045,4.603769601700144,7.679392184823065,28.027035502460016,0.6899986267089844,-3.2680546678457034,-1.4565002441406278,-5.899999808811714,2.986999320530458,-3.678250026476171,0.7652495381949151,-1.1775369094848713,22.11050748946636,-10.704214071483786,2.2217497823355448,12,0.12999916076660156,2.9850006103515625,5.810001373291016,8.319999694824219,-2.479999542236328,1,0.014711651760189515,1.0697645535033091,51.22999954223633,1.1666710818414228,52.11000061035156,1.4193590067003428,51.709999084472656,0.014711651760189515
8782,2007-12-05,52.15999984741211,52.15999984741211,50.9000015258789,51.349998474121094,1591200.0,0.023146338088884555,2.111101692121504,5.78574931880109,54.2012898108186,36.41058717725022,-1.2942906900803521,0.4428243483718717,3.3676649628521744,6.3148504481549494,29.324826517034356,1.2599983215332102,-3.0277910474231504,-0.026499938964846592,-3.873638840333207,3.820638962403514,-1.9500693896490233,1.8970695117193301,-2.3029864917297473,81.40706889082257,43.216902774371256,1.923569450684179,12,-1.0500011444091797,1.6350002288818288,4.655000686645508,7.1399993896484375,-2.9099998474121094,2,-0.03412574356794584,1.3214305177112051,50.97999954223633,1.0697645535033091,51.22999954223633,1.1666710818414228,52.11000061035156,-0.03412574356794584
8783,2007-12-06,53.06999969482422,53.11999893188477,51.709999084472656,52.13999938964844,691300.0,0.01744631614406078,1.7378670261621638,1.1481465783165439,53.11909024206009,39.0685326230182,-1.8869595439883824,-0.6958089731139552,2.3884117403126055,5.219895191325136,30.251160185660318,1.4099998474121165,-2.6810767611026023,1.0059999465942369,-2.538320621528193,4.550320514716667,-0.7661603374669781,2.778160230655452,-3.1595266306695677,98.06204358516734,57.55906376712021,1.7721602840612163,12,-1.6650009155273438,0.7250003814697195,3.7450008392333984,6.229999542236328,-4.720001220703125,3,-0.04107782773151947,2.111101692121504,52.15999984741211,1.3214305177112051,50.97999954223633,1.0697645535033091,51.22999954223633,-0.04107782773151947
8784,2007-12-07,53.0,53.79999923706055,52.77999877929688,53.06000137329102,669900.0,-0.0013190068819812772,-3.0799707033486032,-0.06451758451808438,58.057854903637626,42.36250813846119,-1.5925108315314702,-0.8962213152333902,2.369508295957907,5.1082432057637135,30.652729627839896,1.0200004577636648,-2.3225969562136086,1.0785001754760728,-2.026900042121639,4.183900393073785,-0.47419993332278665,2.6312002842749322,-2.961145901136142,75.4601334676669,31.190260905252543,1.5527001087988563,12,-1.2299995422363281,0.6449985504150391,3.815000534057617,4.450000762939453,-5.3899993896484375,4,-0.07547169811320753,1.7378670261621638,53.06999969482422,2.111101692121504,52.15999984741211,1.3214305177112051,50.97999954223633,-0.07547169811320753
8785,2007-12-10,52.84000015258789,53.18999862670898,52.5099983215332,53.040000915527344,615900.0,-0.0030188650455115207,1.7200219728239383,3.333269756500336,61.020615089456854,45.86235727967089,-1.04900775033569,-0.9262649929050468,2.4469066016562095,5.071841456204467,30.963643761098492,0.6800003051757741,-1.870418439860913,1.009000396728517,-1.857936020579288,3.875936814036322,-0.42446781192538907,2.442468605382423,-2.5754773454322333,70.55216016120029,21.25064368495434,1.433468208653904,12,-0.6700000762939453,0.6599998474121094,3.9750003814697266,4.6100006103515625,-6.670001983642578,0,-0.06983343330910774,-3.0799707033486032,53.0,1.7378670261621638,53.06999969482422,2.111101692121504,52.15999984741211,-0.06983343330910774
8786,2007-12-11,51.20000076293945,53.06000137329102,51.18000030517578,52.81999969482422,984100.0,-0.03103708147071449,-1.2650617360551057,8.09996376051422,50.23786493220843,47.30210821179909,0.7270170334739916,0.4775261562292741,3.953240846983853,6.51620347554924,31.446451012104436,1.8800010681152415,-1.490625632311648,-0.4654991149902372,-3.049462338677415,2.1184641086969407,-1.7574807268338262,0.8264824968533517,-0.7233493699894993,10.344809442567277,-40.341564103950645,1.2919816118435885,12,0.9699993133544922,2.299999237060547,5.989999771118164,6.25,-4.94000244140625,1,-0.030664056082605584,1.7200219728239383,52.84000015258789,-3.0799707033486032,53.0,1.7378670261621638,53.06999969482422,-0.030664056082605584
8787,2007-12-12,51.47999954223633,52.83000183105469,51.0,52.25,815500.0,0.00546872607665172,-1.1156096130396531,0.4753092379313024,59.02335671420994,49.8909092303612,0.45049827490495886,-0.1172168288630786,3.5436208389211217,6.051705722539097,31.992258078416043,1.8300018310546875,-0.9908139551653008,0.010499763488766689,-1.8832406322092368,1.9042401591867701,-0.936370434360235,0.9573699613377684,-0.8039472786397397,17.14284546520927,-38.02167935456465,0.9468701978490021,12,0.6900005340576172,2.020000457763672,5.637500762939453,5.970001220703125,-5.819999694824219,2,-0.057886549509220786,-1.2650617360551057,51.20000076293945,1.7200219728239383,52.84000015258789,-3.0799707033486032,53.0,-0.057886549509220786
8788,2007-12-13,51.27999877929688,51.36999893188477,50.58000183105469,50.959999084472656,581300.0,-0.003885018739663293,2.159988403320251,-0.41558377218840564,54.38201486274382,51.40780733446459,0.6516130766332182,0.08974802837850149,3.6099709360929566,6.121972508385085,30.782651560552864,0.8999977111816406,-0.5674179718875649,-0.19100093841552024,-2.0840567103579772,1.7020548335269368,-1.1375288243867487,0.7555269475557083,2.5200004577636648,21.739053172421123,-35.63489295457751,0.9465278859712303,12,0.8900012969970632,2.0300006866455007,5.712501525878899,6.170001983642571,-4.829998016357429,3,-0.03958656060102028,-1.1156096130396531,51.47999954223633,-1.2650617360551057,51.20000076293945,1.7200219728239383,52.84000015258789,-0.03958656060102028
8789,2007-12-14,50.72999954223633,51.68999862670898,50.72000122070313,51.0,694600.0,-0.010725414394561206,-5.68970416069267,-0.8437522351762919,56.01852424187305,53.338457647176945,1.1010614878936877,0.5348548346944568,4.034581387901781,6.49620784143702,29.1553785340816,0.9699974060058452,-0.3730470003801898,-0.6570001602172866,-2.5235266671258216,1.2095263466912485,-1.5902634136715506,0.2762630932369774,3.0055997467040996,5.747045798346978,-56.451868187942026,0.9332632534542658,12,1.4400005340576172,2.094999313354492,6.262500762939453,6.700000762939453,-4.810001373291016,4,-0.04691506188825634,2.159988403320251,51.27999877929688,-1.1156096130396531,51.47999954223633,-1.2650617360551057,51.20000076293945,-0.04691506188825634
8790,2007-12-17,49.95000076293945,51.06000137329102,49.95000076293945,50.70000076293945,579500.0,-0.015375493521293415,-1.9600016276041856,2.7777730682829653,44.75271872050683,54.534814390835024,1.8778769910053157,1.262217815383373,4.654008815212805,7.140587133262834,27.600010829779404,1.1100006103515696,-0.16494305539354315,-1.3624990463256808,-3.335995974127435,0.6109978814760737,-2.3492475102265544,-0.3757505824248071,3.7224865768432593,0.0,-60.64690625182257,0.9867484639008771,12,1.9249992370605469,2.714998245239258,6.734999656677246,7.229999542236328,-3.8100013732910156,0,-0.0468468491861177,-5.68970416069267,50.72999954223633,2.159988403320251,51.27999877929688,-1.1156096130396531,51.47999954223633,-0.0468468491861177
8791,2007-12-18,50.52000045776367,50.9000015258789,49.79999923706055,50.209999084472656,881400.0,0.011411405127487617,1.0560723007540382,-0.4133351643880208,42.17172884817309,53.19819650609663,1.3809903121918978,0.7055520318481356,3.93416528831537,6.449679342359417,25.77524365342601,1.1000022888183523,-0.07058813591705615,-0.7779993057250962,-2.7712047963133344,1.215206184863142,-1.7746020510192153,0.21860343956902284,3.0035874189453082,23.762396181780872,-30.588579296524514,0.9966027452941174,12,1.279998779296875,2.144998550415039,6.012500762939453,6.659999847412109,-3.0400009155273438,1,-0.0861045575891295,-1.9600016276041856,49.95000076293945,-5.68970416069267,50.72999954223633,2.159988403320251,51.27999877929688,-0.0861045575891295
8792,2007-12-19,51.27999877929688,51.61999893188477,50.18999862670898,50.72000122070313,967800.0,0.015043513749937398,1.306456078607533,1.8064357349412417,47.50868805314237,52.57481848510578,0.539802494612502,-0.0465969172848375,3.029420153211099,5.569569759276881,23.8908036388503,1.4300003051757955,0.15863085049149106,-0.024500846862785863,-2.0165217302572813,1.9675200365317096,-1.0205112885600371,0.9715095948344654,2.0201737790331933,78.3068793747938,27.409566876008597,0.9960104416972494,12,0.5200004577636648,1.265001296997056,5.200001716613762,5.900001525878899,0.010002136230461645,2,-0.09789392701371102,1.0560723007540382,50.52000045776367,-1.9600016276041856,49.95000076293945,-5.68970416069267,50.72999954223633,-0.09789392701371102
8793,2007-12-20,51.22999954223633,51.61000061035156,50.40999984741211,51.40999984741211,1051200.0,-0.0009750241468559073,3.13792060193102,-0.32143051771117165,44.685980656524556,51.08905467987099,0.33676399016243863,0.12395794914010594,2.9891354488451185,5.515192087360845,21.55129146199086,1.2000007629394531,0.49031133031287055,-0.14700012207030966,-2.00654287963318,1.7125426354925608,-1.0767715008517413,0.782771256711122,1.8601626168175756,75.66141624213878,27.90231568402767,0.9297713787814338,12,0.2649993896484375,0.6450004577636719,5.175000190734863,5.950000762939453,0.26000213623046875,3,-0.10872535125111726,1.306456078607533,51.27999877929688,1.0560723007540382,50.52000045776367,-1.9600016276041856,49.95000076293945,-0.10872535125111726
8794,2007-12-21,52.56999969482422,52.63999938964844,51.290000915527344,51.66999816894531,1341600.0,0.026156552109338538,1.5961486263433957,-5.0,57.66590998268544,50.7163096680075,-1.19646754431799,-1.1099176812506144,1.5948049356719096,4.07132022806168,18.793676271398915,1.4099998474121094,0.44351813377122085,1.0895000457763686,-0.7947782465547064,2.9737783381074436,0.1473608996108311,2.031639191941906,0.3227526889100858,97.53522214565965,48.40458772004156,0.9421391461655367,12,-1.1399993896484375,-0.8250007629394531,2.1775007247924805,3.1599998474121094,-0.8199996948242188,4,-0.11641618731999559,3.13792060193102,51.22999954223633,1.306456078607533,51.27999877929688,1.0560723007540382,50.52000045776367,-0.11641618731999559
8795,2007-12-24,52.4000015258789,53.18999862670898,52.099998474121094,52.099998474121094,288000.0,-0.003233748714707607,-6.266593764304922,0.3333361590302129,58.19863313900084,51.60083946876221,-1.2241827145512758,-0.7657431326368354,1.7096338207538437,4.140992110843563,16.89039024278584,1.0900001525878835,0.33240871221178736,0.7840017318725501,-0.941185138178632,2.509188601923732,-0.07859170315304453,1.6465951668981447,-2.6000022888183523,76.6962465172595,23.150229204525033,0.8625934350255913,12,-0.9050025939941335,-0.6550025939941335,1.9974985122680735,2.7499980926513743,0.329998016357429,0,-0.12366418259994316,1.5961486263433957,52.56999969482422,3.13792060193102,51.22999954223633,1.306456078607533,51.27999877929688,-0.12366418259994316
8796,2007-12-26,52.90999984741211,52.93000030517578,51.83000183105469,52.25,455700.0,0.009732792112254751,2.1428493577691676,2.199977112049287,54.69337244477036,51.11973010549115,-1.6384046470859914,-1.1711828163460467,1.1595712171812522,3.5621538479169175,14.850858746544986,1.0999984741210938,0.17030264383346605,1.18950004577637,-0.585157590428139,2.964157681980879,0.30217122767411553,2.0768288638786245,-3.042200622558596,90.66670735677107,38.96592573772472,0.8873288181022553,12,-1.4150009155273438,-1.1650009155273438,1.4875001907348633,2.239999771118164,-0.7799987792968821,2,-0.1279531369738759,-6.266593764304922,52.4000015258789,1.5961486263433957,52.56999969482422,3.13792060193102,51.22999954223633,-0.1279531369738759
8797,2007-12-27,52.45000076293945,52.84000015258789,52.31000137329102,52.459999084472656,626000.0,-0.008693991415597346,-2.6552005366939384,-0.015148975522353553,45.88859550644226,50.17601684367986,-1.1469556116216424,-0.6923364553650728,1.5991250636412815,3.93796388053741,13.554240031761239,0.5999984741210866,-0.034498647202624966,0.6950008392334013,-1.1094674480014035,2.499469126468206,-0.20723330438399756,1.5972349828508001,-2.515757550048832,73.38136011855774,26.40711219390245,0.9022341436174016,12,-0.9550018310546875,-0.7050018310546875,1.802499771118164,2.489999771118164,-1.9000015258789062,3,-0.09475693323945322,2.1428493577691676,52.90999984741211,-6.266593764304922,52.4000015258789,1.5961486263433957,52.56999969482422,-0.09475693323945322
8798,2007-12-28,53.40999984741211,53.959999084472656,52.9000015258789,52.90999984741211,637800.0,0.018303128131715418,-3.076940006162159,-50.008393742846245,52.43179353002957,49.777491209030586,-1.981405929852123,-1.600504300357862,0.6029793924109867,2.899940433995212,12.576515717436825,1.5099983215332031,0.025604295003695654,1.5699998855590849,-0.37984502543991994,3.5198447965580897,0.5950774300595825,2.5449223410585873,-3.410641526245122,79.40076351146695,34.54143513039163,0.9749224554995023,12,-1.5300006866455078,-1.585000991821289,0.6000003814697266,1.5300006866455078,-3.079998016357422,4,-0.03969292151172865,-2.6552005366939384,52.45000076293945,2.1428493577691676,52.90999984741211,-6.266593764304922,52.4000015258789,-0.03969292151172865
8799,2007-12-31,53.13999938964844,53.43000030517578,52.97000122070313,53.13999938964844,744400.0,-0.005055241687606071,-1.7059061125572923,0.0,51.756437979601614,50.55568223781889,-1.4903189811858795,-1.3169006100620209,0.8303714774750901,3.085083528404155,12.100582870705065,0.45999908447264914,-0.038911015436582375,1.2484994888305678,-0.7840283838762048,3.2810273615373404,0.23223555247718508,2.2647634251839506,-2.982215437949222,61.502312103530656,19.07119673222107,1.0162639363533859,12,-1.260000228881836,-1.3150005340576172,0.5400009155273438,1.5500011444091797,-2.5699996948242188,0,-0.031050013739801763,-3.076940006162159,53.40999984741211,-2.6552005366939384,52.45000076293945,2.1428493577691676,52.90999984741211,-0.031050013739801763
8800,2008-01-02,52.459999084472656,53.52999877929688,52.27999877929688,53.209999084472656,1258400.0,-0.012796392792361333,-1.2522510138154113,-100.0,58.31134511529405,52.348972934165666,-0.4658185134145043,-0.569210818810646,1.4728455705611196,3.68802487502024,11.067938700579631,1.25,-0.04527695255988107,0.5069992065429716,-1.5156628763272408,2.529661289413184,-0.5043318348921346,1.5183302479780778,-2.150126527462504,29.57737398050741,-16.21380771047113,1.0113310414351073,1,-0.38500022888183594,-0.6350002288818359,1.220001220703125,2.230001449584961,-2.299999237060547,2,-0.013534104019510051,-1.7059061125572923,53.13999938964844,-3.076940006162159,53.40999984741211,-2.6552005366939384,52.45000076293945,-0.013534104019510051
8801,2008-01-03,51.72999954223633,52.88000106811523,51.63000106811523,52.77000045776367,1032300.0,-0.013915355603816515,-1.016132505583596,1.3866678873697917,51.55666423121176,52.79874806506227,0.5072077772876185,0.23173917020018564,2.1215679673083585,4.335299528636959,9.641957514019406,1.25,-0.03864806603292692,-0.26050033569335795,-2.2344300805367894,1.7134294091500735,-1.2474652081150737,0.7264645367283578,-1.2741219241276767,4.291783659002085,-43.25922622480234,0.9869648724217144,1,0.4549999237060547,0.12000083923339844,1.885000228881836,2.9549999237060547,-1.5900001525878906,3,0.0193311426415832,-1.2522510138154113,52.459999084472656,-1.7059061125572923,53.13999938964844,-3.076940006162159,53.40999984741211,0.0193311426415832
8802,2008-01-04,50.38000106811523,51.41999816894531,50.27999877929688,51.349998474121094,1086400.0,-0.026097013069154573,1.054058883974432,0.9326889924072987,45.0980457340371,52.84453307367477,1.917792280578027,1.519450174249684,3.2555804239270785,5.597076541388425,9.305988003365218,1.450000762939446,0.12370350155934062,-1.5214988708496193,-3.619841571400592,0.5768438297013532,-2.5706702211251056,-0.4723275205741331,3.579998016357429,2.7174532751450027,-46.11169217001656,1.0491713502754862,1,1.7399978637695384,1.4999980926513743,2.899998664855964,4.3049983978271555,0.15999984741211648,4,0.03473600561528278,-1.016132505583596,51.72999954223633,-1.2522510138154113,52.459999084472656,-1.7059061125572923,53.13999938964844,0.03473600561528278
8803,2008-01-07,50.88999938964844,51.4900016784668,50.45000076293945,50.59000015258789,1381300.0,0.01012303117746427,-2.5862223186861613,-0.309278391058638,50.875273842619734,52.09001794700081,1.5136717705617286,0.8830312343496729,2.5745902904415203,5.022482419466471,9.678575027159345,1.1100006103515696,0.29394439668498507,-0.9025005340576158,-2.97154921135305,1.1665481432378186,-1.9370248727053294,0.13202380459009788,2.9963996887207003,18.769249549278626,-34.04263128117655,1.034524338647716,1,1.2299995422363281,0.9899997711181641,2.1575002670288086,3.7950000762939453,0.3699989318847656,0,-0.006681079910899945,1.054058883974432,50.38000106811523,-1.016132505583596,51.72999954223633,-1.2522510138154113,52.459999084472656,-0.006681079910899945
8804,2008-01-08,49.0,51.15999984741211,48.849998474121094,50.81999969482422,1411600.0,-0.03713891554954274,-1.1792437552407036,-6.066681077781875,45.36584476286142,50.664152571874205,3.178237112341222,2.5908287813796136,4.275202811348976,6.840072046737575,10.881365485867045,2.3100013732910156,0.3185784826544307,-2.5924999237060575,-4.926440387813258,-0.25855945959885673,-3.759470155759658,-1.4255296916524571,4.81427107238769,3.205160600374618,-53.96190725741404,1.166970232053601,1,2.404998779296875,2.404998779296875,3.8999996185302734,5.684999465942383,2.3300018310546875,1,0.027142894511320126,-2.5862223186861613,50.88999938964844,1.054058883974432,50.38000106811523,-1.016132505583596,51.72999954223633,0.027142894511320126
8805,2008-01-09,49.1500015258789,49.20000076293945,48.09000015258789,49.15999984741211,1376700.0,0.0030612556301816696,23.666638409697793,0.005493584181164327,43.03153473221225,49.368392826034416,2.8147416313521845,2.266407483463688,3.9278498649589224,6.635840786938637,12.096409088446272,1.1100006103515625,0.3787639212052767,-2.2579984664917063,-4.754451024846809,0.23845409186339594,-3.5062247456692575,-1.0097721873141552,4.4656986425781255,22.129460765965465,-37.64115633764439,1.248226279177551,1,1.8749980926513743,1.8749980926513743,3.549997329711921,5.534997940063484,1.7599983215332102,2,0.02889111139086431,-1.1792437552407036,49.0,-2.5862223186861613,50.88999938964844,1.054058883974432,50.38000106811523,0.02889111139086431
8806,2008-01-10,49.63000106811523,50.0,48.11000061035156,48.63999938964844,896700.0,0.009766012763674059,1.1849709708076355,-99.0167874856214,41.361260936307225,48.86535565157497,2.0344939205101227,1.7526141751421491,3.2652251227864113,6.097784600165262,12.29757559970342,1.8899993896484375,0.20509728665807359,-1.6994989395141644,-4.319184721382378,0.9201868423540489,-3.009341830448271,-0.38965604858005776,3.65415709938965,45.29412424687791,-11.63062901141948,1.3098428909341076,1,1.3949985504150462,1.3949985504150462,3.069997787475593,5.0549983978271555,1.1100006103515696,3,0.010678999957494995,23.666638409697793,49.1500015258789,-1.1792437552407036,49.0,-2.5862223186861613,50.88999938964844,0.010678999957494995
8807,2008-01-11,48.5,49.52000045776367,48.36000061035156,49.29999923706055,827500.0,-0.022768507833887508,-1.148151811101496,-0.8080786674013537,37.158978234680475,47.16837617431396,2.844380572731538,2.791010792771381,4.204086749195021,7.153307805550696,12.403864400497413,1.2700004577636648,-0.0066767554771729465,-2.680500030517578,-5.5873876733901255,0.2263876123549693,-4.133943851953852,-1.2270562090813044,4.4725086866098565,12.05881362968282,-40.74041689732988,1.4534438214362746,1,2.309999465942383,2.5249996185302734,4.03749942779541,6.184999465942383,2.279998779296882,4,0.0338144204051225,1.1849709708076355,49.63000106811523,23.666638409697793,49.1500015258789,-1.1792437552407036,49.0,0.0338144204051225
8808,2008-01-14,49.25,49.29999923706055,48.45000076293945,48.68999862670898,1057400.0,0.015463917525773141,1.5757535473802848,-0.7000023841880736,33.46612592156919,45.13611927897702,1.6117174460743726,1.9827892728757845,3.2464444687806804,6.322854716481167,12.268847382000558,0.8499984741210938,-0.21936572249381925,-1.8290000915527358,-4.860357804177561,1.202357621072089,-3.344678947865148,-0.3133212352403234,3.429558174568541,37.7850150724047,-8.968950905775536,1.5156788563124122,1,1.5599994659423828,1.7749996185302734,3.2024993896484375,5.434999465942383,1.1800003051757812,0,0.026192911990402967,-1.148151811101496,48.5,1.1849709708076355,49.63000106811523,23.666638409697793,49.1500015258789,0.026192911990402967
8809,2008-01-15,48.349998474121094,49.22999954223633,48.22999954223633,48.59000015258789,846500.0,-0.018274142657439763,-3.1666706403134413,-0.4285733748407654,31.19775155935102,42.12349777276112,1.967730813543099,2.841004688327793,3.984027036789982,7.118150372875149,12.43535945036576,1.0200004577636719,-0.3569091460552727,-2.610001564025879,-5.8767654127006,0.6567622846488419,-4.243383488363236,-0.9766196396885221,4.05418621912861,13.61247865467001,-28.141407152861614,1.6333819243373604,1,2.1350021362304688,2.6750011444091797,4.250000953674316,6.335000991821289,2.5900001525878835,1,0.06018614145292389,1.5757535473802848,49.25,-1.148151811101496,48.5,1.1849709708076355,49.63000106811523,0.06018614145292389
8810,2008-01-16,47.61000061035156,48.31999969482422,47.5,47.93000030517578,1010900.0,-0.015305023518575878,-2.0370307577106206,1.3333227370261465,25.90908602249354,39.27376686068132,2.176264389922885,3.580269347048585,4.529348574043681,7.741689437162094,12.297965353035421,0.8499984741210938,-0.6777860317894735,-3.232999420166017,-6.805390961708298,0.33939212137626384,-5.019195190937161,-1.446803649394873,4.53533301045843,4.4000244140625,-29.879253436750496,1.7861957707711422,1,1.885000228881836,3.1199989318847656,5.097498893737793,7.07499885559082,4.61000061035157,2,0.0781348702586302,-3.1666706403134413,48.349998474121094,1.5757535473802848,49.25,-1.148151811101496,48.5,0.0781348702586302
8811,2008-01-17,46.16999816894531,47.9000015258789,46.16999816894531,47.65999984741211,972900.0,-0.03024579758340018,-1.3221495410847457,4.656259685764013,23.789637587824814,36.906165955546626,3.067187282847023,4.930458222723459,5.766823025274803,9.04098747481666,12.29764232392481,1.7300033569335866,-1.0479660147132677,-4.4555017471313505,-8.595318752431481,-0.31568474183121964,-6.525410249781416,-2.385593244481285,5.603708762199879,0.0,-28.121406185072665,2.069908502650066,1,2.660001754760742,3.895000457763672,6.66500186920166,8.51500129699707,6.650001525878906,3,0.10266410800195791,-2.0370307577106206,47.61000061035156,-3.1666706403134413,48.349998474121094,1.5757535473802848,49.25,0.10266410800195791
8812,2008-01-18,46.2599983215332,46.7599983215332,45.1500015258789,46.16999816894531,1433000.0,0.0019493211210137584,1.9541221472893036,-0.060402718928813735,17.821777078855376,33.23355520401726,2.605277723367344,4.685307272535965,5.442473273619328,8.818159725692212,13.066275324182921,1.609996795654304,-1.4688992946508534,-4.114501571655275,-8.674628951171798,0.44562580786124784,-6.39456526141354,-1.83443788189701,4.953337733392004,26.746925490188993,4.900841143352494,2.280063689758263,1,1.8950023651123047,3.295001983642578,6.5750017166137695,8.42500114440918,6.480003356933594,4,0.09684400171818064,-1.3221495410847457,46.16999816894531,-2.0370307577106206,47.61000061035156,-3.1666706403134413,48.349998474121094,0.09684400171818064
8813,2008-01-22,45.65999984741211,46.29999923706055,44.77000045776367,44.9900016784668,1370600.0,-0.012970136097947171,-1.7567530414461474,7.444411477980757,17.30769038392731,30.115982495246804,2.665710624249577,5.108536902394526,5.849188503839919,9.293905556789,13.929547212614073,1.529998779296875,-1.8296238684210664,-4.436000061035159,-9.435336950954543,0.5633368288842249,-6.9356685059948475,-1.9363316160754707,4.825736064027538,19.955147361956683,2.9962058263257774,2.4996684449596906,1,1.7250003814697266,3.7049999237060547,7.175000190734863,9.024999618530273,6.619998931884773,1,0.11213313510720391,1.9541221472893036,46.2599983215332,-1.3221495410847457,46.16999816894531,-2.0370307577106206,47.61000061035156,0.11213313510720391
8814,2008-01-23,46.45000076293945,46.47999954223633,44.060001373291016,45.0,1767800.0,0.01730181599140157,2.2052991509131283,2.1641861577353163,23.982689530191095,27.999444139466675,1.6494055245923676,4.043863535619202,4.860460692272511,8.372605706615452,15.770482276492743,2.4199981689453125,-2.031910213104105,-3.339999198913574,-8.449709662223015,1.7697112643958661,-5.894854430568294,-0.785143967258854,3.2355321849855585,56.10329416252586,39.05755145887512,2.5548552316547184,1,0.5799999237060547,2.559999465942383,6.289999008178711,8.23499870300293,4.869998931884766,2,0.0856835194158232,-1.7567530414461474,45.65999984741211,1.9541221472893036,46.2599983215332,-1.3221495410847457,46.16999816894531,0.0856835194158232
8815,2008-01-24,45.91999816894531,46.7599983215332,45.5,46.41999816894531,895000.0,-0.011410174064345968,1.1355898231661978,-0.3448274047707368,24.405285455251246,26.115446863793785,1.869663973402325,4.283106281509632,5.220165802614822,8.767373509898455,17.72026952936297,1.2599983215332031,-2.382120211221782,-3.546001625061038,-8.779169195112999,1.687165944990923,-6.1625854100870185,-0.9294178400350575,2.8654497270382606,48.43741462876748,28.5482676429615,2.616583785025979,1,0.8700027465820312,3.0900020599365234,6.57750129699707,8.76500129699707,5.25,3,0.10932057181915522,2.2052991509131283,46.45000076293945,-1.7567530414461474,45.65999984741211,1.9541221472893036,46.2599983215332,0.10932057181915522
8816,2008-01-25,46.13999938964844,46.56000137329102,45.58000183105469,46.45000076293945,859500.0,0.0047909675408459584,2.6980933804529386,0.6200027465820312,29.25636208700419,25.237378402940866,1.2321141690042197,3.7206689504633204,4.833425778718507,8.416195296412461,19.871092747828172,0.9799995422363352,-2.5445873473168916,-2.9875003814697294,-8.15812999576712,2.1831292328276604,-5.572815188618421,-0.4021855743210381,1.8893770627043267,77.03705064228272,52.70480630390516,2.585314807148695,1,0.5400009155273438,2.8700008392333984,6.130000114440918,8.545000076293945,3.6599998474121094,4,0.13177290662077357,1.1355898231661978,45.91999816894531,2.2052991509131283,46.45000076293945,-1.7567530414461474,45.65999984741211,0.13177290662077357
8817,2008-01-28,47.47999954223633,47.47999954223633,45.68000030517578,46.54999923706055,1477900.0,0.029042049638356104,2.8709648309638465,-2.9999876945794623,34.57014602513968,25.36004730333758,-0.29925911449611675,2.0967386164445685,3.3101280957850037,6.947486664638603,21.81190566256944,1.7999992370605469,-2.6769629383396847,-1.3990001678466797,-6.371204993750233,3.5732046580568735,-3.88510258079846,1.0871022451051005,-3.4199981689453125,100.0,71.86738565460163,2.486102412951777,1,-0.8349990844726562,1.5300006866455078,4.752499580383301,7.204999923706055,1.2700004577636719,0,0.11246841204869096,2.6980933804529386,46.13999938964844,1.1355898231661978,45.91999816894531,2.2052991509131283,46.45000076293945,0.11246841204869096
8818,2008-01-29,51.290000915527344,51.9900016784668,49.25,50.04999923706055,1900200.0,0.08024434309233275,1.075756327838153,1.3333347006078902,58.828062270405105,28.430081826788037,-4.234788012346833,-1.981841243983915,-0.5088900352689834,3.0356926439474705,22.39608114280137,4.510002136230469,-2.748360833474834,2.517001152038574,-2.1281240514324296,7.162126355509578,0.19443855030307589,4.8395637537740726,-7.16159957885742,91.17275238334386,57.41311330210173,2.3225626017355014,1,-3.2649993896484375,-2.280000686645508,0.8824987411499023,3.394998550415039,-3.44000244140625,1,0.028270632424584052,2.8709648309638465,47.47999954223633,2.6980933804529386,46.13999938964844,1.1355898231661978,45.91999816894531,0.028270632424584052
8819,2008-01-30,51.4900016784668,52.75,51.18000030517578,51.36000061035156,1318800.0,0.0038994103990921403,-5.408140068975718,0.10483942914978511,58.986170119571085,32.10531339312999,-4.4058620433615445,-2.436725963715162,-0.7531654192002861,2.730995072896711,23.144168359675376,1.5699996948242188,-2.6647705815892166,2.799501800537108,-1.5694540614605685,7.1684576625347844,0.6150238695382697,4.983979731535946,-7.047136328124999,82.62071280643858,45.432305080165776,2.184477930998837,1,-3.085000991821289,-2.480001449584961,0.19499778747558594,3.194997787475586,-3.620002746582024,2,0.015342728201161782,1.075756327838153,51.290000915527344,2.8709648309638465,47.47999954223633,2.6980933804529386,46.13999938964844,0.015342728201161782
8820,2008-01-31,51.75,52.18000030517578,50.65999984741211,51.0,1756600.0,0.005049491416931451,-1.1258743124209718,5.7691833680565745,58.28124138527084,35.937713815068435,-4.488899040473406,-2.9013991662811947,-1.0240591824683491,2.3900609406502014,24.40062268025504,1.5200004577636719,-2.591247782919993,3.0950000762939425,-1.1549075284780912,7.344907681065976,0.9700462739079256,5.219953878679959,-6.808706570678709,86.05299504355247,47.82900539095344,2.1249538023860177,1,-3.344999313354492,-2.739999771118164,-0.16250038146972656,2.934999465942383,-4.970001220703118,3,-0.008309184641077882,-5.408140068975718,51.4900016784668,1.075756327838153,51.290000915527344,2.8709648309638465,47.47999954223633,-0.008309184641077882
8821,2008-02-01,52.72999954223633,52.75,51.6500015258789,51.7400016784668,787500.0,0.018937189221958084,1.1359218986104254,1.3199971516927083,66.71935872101247,41.37077844197478,-4.962348013552344,-4.008139351898912,-1.9834813247948375,1.366256208622957,25.722447869227484,1.0999984741211009,-2.373365881689878,4.024999618530273,-0.39726804982558406,8.447267286886131,1.8138657843523447,6.236133452708202,-7.320183718674315,99.71710808165503,55.779903411998646,2.211133834177927,2,-4.32499885559082,-3.719999313354492,-1.1100006103515625,1.9549999237060547,-5.829998016357429,4,-0.029584702955316122,-1.1258743124209718,51.75,-5.408140068975718,51.4900016784668,1.075756327838153,51.290000915527344,-0.029584702955316122
8822,2008-02-04,52.13000106811523,52.95000076293945,52.02000045776367,52.84000015258789,505200.0,-0.011378692951448,1.0,-0.7171723399172396,61.52000075683568,46.283257372297925,-3.846639615988117,-3.4470448555538837,-1.380414122137374,1.92123019820405,26.2337281099608,0.9300003051757812,-2.016683649673894,3.337501144409174,-1.2888540840779328,7.963856372896281,1.024323530165617,5.650678758652731,-6.2797741939669365,77.83785065566366,31.754181738931948,2.313177614243555,2,-3.624999999999993,-3.1200008392333913,-0.5100021362304616,2.5549983978271555,-5.0100021362304545,0,-0.044695986635607476,1.1359218986104254,52.72999954223633,-1.1258743124209718,51.75,-5.408140068975718,51.4900016784668,-0.044695986635607476
8823,2008-02-05,50.54999923706055,52.08000183105469,50.54999923706055,51.38999938964844,759600.0,-0.03030887778018998,-2.6428626572994673,1.1831003320402629,58.34597904116832,50.10140065129539,-1.676329123096231,-1.9961654505617474,0.22852598911790523,3.445445118152719,26.521006125249162,1.5800018310546804,-1.4968828836128338,1.7744993209838853,-2.8218045177964513,6.370803159764222,-0.5236525984062865,4.072651240374057,-4.1317904518089605,0.0,-48.11771534866734,2.2981519193901696,2,-1.3249988555908203,-1.539999008178711,1.0699996948242188,4.135000228881836,-2.75,1,-0.03560829405000043,1.0,52.13000106811523,1.1359218986104254,52.72999954223633,-1.1258743124209718,51.75,-0.03560829405000043
8824,2008-02-06,50.33000183105469,51.18999862670898,50.13000106811523,50.7599983215332,1593400.0,-0.004352075357591079,-1.5542170889653435,0.5119004909151185,60.74249776421441,54.138868685624644,-0.9477388313201232,-1.7617443161885191,0.45229058835095515,3.6161129037740096,25.912778192191688,1.05999755859375,-0.8935806179290893,1.488001823425293,-3.160170954407789,6.136174601258375,-0.8360845654912481,3.812088212341834,-3.3892496875880695,7.092226403660179,-44.632323856575134,2.324086388916542,2,-1.0650005340576172,-1.5350017547607422,1.5224971771240234,4.354997634887695,-3.7000007629394602,2,-0.0492748513154907,-2.6428626572994673,50.54999923706055,1.0,52.13000106811523,1.1359218986104254,52.72999954223633,-0.0492748513154907
8825,2008-02-07,50.56999969482422,50.9900016784668,49.88999938964844,50.20000076293945,786300.0,0.004768485099109432,-1.2222230784940062,-0.8604696551662956,69.19721586994078,58.576741328173156,-0.5126819465785672,-1.9920377152503619,0.2450391456798897,3.3347057149508856,24.939315724025192,1.1000022888183594,-0.16959240353726557,1.6569997787475614,-3.053938703316362,6.367938260811485,-0.6984694622844003,4.012469019779523,-3.1485076617997763,22.22222222222222,-34.55614839999624,2.355469241031961,2,-1.2549991607666016,-1.7749996185302734,1.2824993133544922,4.114999771118164,-4.259998321533196,3,-0.05339135414738372,-1.5542170889653435,50.33000183105469,-2.6428626572994673,50.54999923706055,1.0,52.13000106811523,-0.05339135414738372
8826,2008-02-08,50.15999984741211,51.11000061035156,49.84000015258789,50.25,671300.0,-0.008107570691839872,-2.47945549081598,-0.24324435784025653,66.55348866730395,62.13044606619141,0.5895170032118173,-1.623535329494949,0.6472674551319102,3.6925081381904405,24.570738829520394,1.2700004577636719,0.4454339604056159,1.2204999923706055,-3.5133277634830336,5.9543277482242445,-1.146413885556214,3.587413870297425,-2.296227115994469,10.289377235461222,-48.210433348807534,2.366913877926819,2,0.9400005340576172,-1.654998779296875,1.789999008178711,4.524999618530273,-2.25,4,-0.06738439151509712,-1.2222230784940062,50.56999969482422,-1.5542170889653435,50.33000183105469,-2.6428626572994673,50.54999923706055,-0.06738439151509712
8827,2008-02-11,50.13999938964844,50.31999969482422,49.5,50.209999084472656,1004200.0,-0.00039873321021755004,4.655152455868039,0.7777730682829653,69.99999659402053,63.371772102148675,1.1471542982981475,-1.5540473954606,0.6288001340303282,3.6401850715132014,24.253362133848743,0.8199996948242188,1.1385944816299798,1.1184995651245089,-3.6400252818164986,5.877024412065516,-1.2607628583459913,3.497761988595009,-1.8693284157090488,24.806160288142507,-36.97603334073574,2.3792624234705024,2,1.085000991821289,-1.6349983215332031,1.8775005340576172,4.545000076293945,-2.979999542236328,0,-0.06461902479477188,-2.47945549081598,50.15999984741211,-1.2222230784940062,50.56999969482422,-1.5542170889653435,50.33000183105469,-0.06461902479477188
8828,2008-02-12,50.540000915527344,51.0,50.02000045776367,50.349998474121094,1695600.0,0.007977693074353809,-1.3058854152642019,-2.71433242506812,68.9176671276533,64.47527176971336,0.703564536327498,-1.9525587712221508,0.19579763115544324,3.161947188457475,23.786129796993478,0.9799995422363281,1.7836385623856899,1.4540010452270522,-3.3522959653320257,6.26029805578613,-0.9491474600524867,3.857149550506591,-1.894983558467949,61.53856571780724,-0.9222324916034523,2.4031485052795376,2,0.6849994659423828,-2.0349998474121094,1.4599981307983398,4.144998550415039,-2.8500022888183665,1,-0.06766921095547207,4.655152455868039,50.13999938964844,-2.47945549081598,50.15999984741211,-1.2222230784940062,50.56999969482422,-0.06766921095547207
8829,2008-02-13,51.2599983215332,51.36000061035156,50.77000045776367,51.15999984741211,1193100.0,0.014246090086331042,2.933294339046844,0.5263009958239641,74.27273638386687,66.25210454733514,-0.058658466451248614,-2.575410896069428,-0.5624099453704758,2.3765265242986118,23.242513660483116,0.8199996948242188,2.3459562729661485,2.028498458862302,-2.8594781601985275,6.916475077923131,-0.4154898506681164,4.47248676839272,-2.270582292003404,94.62353462349361,29.13353971936698,2.443988309530416,2,-0.03499794006347656,-2.7549972534179688,0.7400007247924805,3.4250011444091797,-2.329998016357422,2,-0.06749900893030636,-1.3058854152642019,50.540000915527344,4.655152455868039,50.13999938964844,-2.47945549081598,50.15999984741211,-0.06749900893030636
8830,2008-02-14,51.33000183105469,51.91999816894531,51.0099983215332,51.27999877929688,1153500.0,0.0013656557123233881,-2.0847245031228585,0.5000381475546707,73.91706530551686,67.05184972339119,-0.21736193389202896,-2.479560113048109,-0.6422285844568236,2.2491455584234785,22.37391452393603,0.9099998474121094,2.294430002489932,1.9125019073486342,-2.998731800177964,6.823735614875233,-0.5431149464146614,4.36811876111193,-2.0237390228521193,75.61996759081194,11.111801948954493,2.455616853763298,2,-0.10500144958496094,-2.825000762939453,0.0749969482421875,2.789997100830078,-2.4800033569335938,3,-0.0915643988949939,2.933294339046844,51.2599983215332,-1.3058854152642019,50.540000915527344,4.655152455868039,50.13999938964844,-0.0915643988949939
8831,2008-02-15,50.90999984741211,51.41999816894531,50.599998474121094,51.22999954223633,1196200.0,-0.008182387856227935,1.342866485013624,-6.399603295698194,67.27089727977136,67.69083822593959,-0.09239268029985936,-1.7773681325786868,-0.2290650765588964,2.6082662924271105,20.69673648431523,0.8199996948242188,2.2105071018982443,1.2554998397827148,-3.449009443799625,5.9600091233650545,-1.096754802008455,3.6077544815738847,-1.3122380028305898,58.26450058954457,-1.6817230595805626,2.352254641791169,2,-0.11999893188476562,-2.404998779296875,0.11499977111816406,2.5799999237060547,-1.8499984741210866,4,-0.09035549966427503,-2.0847245031228585,51.33000183105469,2.933294339046844,51.2599983215332,-1.3058854152642019,50.540000915527344,-0.09035549966427503
8832,2008-02-19,50.7400016784668,51.63999938964844,50.40999984741211,51.38999938964844,751100.0,-0.0033391901287533887,1.1391338961405137,2.0312447845886084,45.62798497166267,66.2777277737723,-0.1567891842304192,-1.3223269082185212,-0.10606252822495321,2.7210457296087753,18.54188604575943,1.2299995422363281,2.1088732879757828,0.8615015029907198,-3.5818515877637296,5.304854593745169,-1.3601750423865013,3.083178048367941,-0.8740607204166437,37.894846739333396,-17.353679591734895,2.2216765453772234,2,-0.030002593994140625,-2.2350006103515625,0.28499794006347656,2.749998092651367,-2.1000022888183594,1,-0.055774571096549486,1.342866485013624,50.90999984741211,-2.0847245031228585,51.33000183105469,2.933294339046844,51.2599983215332,-0.055774571096549486
8833,2008-02-20,50.77999877929688,50.86000061035156,50.04999923706055,50.25,827700.0,0.0007882755125541152,1.3478217602830607,-0.815385608563743,44.20877928934547,64.44064794323131,-0.17961867308947888,-1.0109091549756641,-0.22289593103305805,2.6123045660515416,16.028014076976067,0.8100013732910156,1.7866727305339722,0.6454986572265682,-3.3409869876542544,4.631984302107391,-1.3477441652138396,2.638741479666976,2.170001983642571,39.03743097331993,-12.222062299578653,1.99324282244041,2,-0.06999969482422586,-2.2749977111816477,0.13750076293944602,2.3850021362304616,-3.0,2,-0.07128788930496499,1.1391338961405137,50.7400016784668,1.342866485013624,50.90999984741211,-2.0847245031228585,51.33000183105469,-0.07128788930496499
8834,2008-02-21,50.43000030517578,51.08000183105469,50.25,50.849998474121094,1203400.0,-0.006892447470160157,-1.1282131538792597,-0.7924512005527619,39.3890590444603,61.12863051817793,0.20792146714360626,-0.3662275893233158,0.04687167480176413,2.882203575162208,13.158018682297184,0.8300018310546875,1.561855444016878,0.0965002059936495,-3.493165869898796,3.686166281886095,-1.6983328319525697,1.8913332439398687,2.462000427246096,20.320924340434384,-25.441191307572975,1.7948330379462214,2,0.279998779296875,-1.9249992370605469,0.4874992370605469,2.565000534057617,-1.1800003051757812,3,-0.05433277140364379,1.3478217602830607,50.77999877929688,1.1391338961405137,50.7400016784668,1.342866485013624,50.90999984741211,-0.05433277140364379
8835,2008-02-22,50.93999862670898,50.93999862670898,49.70000076293945,50.540000915527344,719700.0,0.010112994615248061,5.2000247956742935,-0.952379654859202,34.43475399482257,57.55988222123555,-0.2727563179665893,-0.5068430814470872,-0.5339274142089678,2.299208056420987,10.316496081772469,1.2399978637695241,1.4993495790436029,0.3554985046386676,-2.576571286799336,3.287568296076671,-1.1105363910803376,1.8215334003576729,1.895162075805672,63.91746090424083,23.94837896217941,1.4660348957190017,2,-0.22999954223632102,-2.434997558593743,-0.1849985122680593,2.055002212524421,1.5699996948242259,4,-0.039458154215169294,-1.1282131538792597,50.43000030517578,1.3478217602830607,50.77999877929688,1.1391338961405137,50.7400016784668,-0.039458154215169294
8836,2008-02-25,52.22000122070313,52.22999954223633,50.79999923706055,50.88000106811523,980500.0,0.025127652699288072,1.1029465800877944,3.3500195504354497,50.69984604751477,55.41542104940157,-1.3743448603199369,-1.3786778918645268,-1.8184466212315655,0.9379012380240752,7.5842137723483845,1.4300003051757812,1.453433896964171,1.3315010070800852,-0.8161471050206686,3.479149119180839,0.25767695102970833,2.405325063130462,0.4897530842285107,99.60480923488925,61.764505542921086,1.0738240560503778,2,-1.2550010681152415,-3.7150001525878977,-2.107501029968269,0.32999801635741477,0.5499992370605398,0,-0.06453471213719486,5.2000247956742935,50.93999862670898,-1.1282131538792597,50.43000030517578,1.3478217602830607,50.77999877929688,-0.06453471213719486
8837,2008-02-26,52.81999969482422,52.81999969482422,51.86999893188477,51.959999084472656,676200.0,0.011489821143152446,1.2093025318926043,0.6417914271805621,70.82571851138421,55.62742675870501,-1.736855519782054,-1.6423065653386573,-2.425109375021698,0.26101848091762747,5.763314652503815,0.950000762939446,1.302299240830294,1.6644994735717802,0.036074512790762014,3.2929244343527984,0.8502869931812711,2.4787119539622893,-3.1199989318847656,100.0,55.00312663890536,0.8142124803905098,2,-1.5599994659423828,-4.314998626708984,-3.372500419616699,-1.0799999237060547,0.1100006103515625,1,-0.07118512577162384,1.1029465800877944,52.22000122070313,5.2000247956742935,50.93999862670898,-1.1282131538792597,50.43000030517578,-0.07118512577162384
8838,2008-02-27,52.7400016784668,53.41999816894531,52.11999893188477,52.11999893188477,1078100.0,-0.001514540265422637,-3.1935273487972182,0.720932914604062,72.69305731463669,55.45190686212387,-1.4661504472031766,-1.5263658805039597,-2.346395016467511,0.2633654802717018,6.079847515349143,1.2999992370605398,1.2141281254622456,1.5120014190673814,-0.26405729391285604,3.288060132047619,0.6239720625772662,2.4000307755574966,-2.977600936889651,81.72051170302767,30.610003212495855,0.8880293564901172,2,-1.180002212524414,-4.000001907348633,-3.8850011825561523,-1.510000228881836,0.3299980163574219,2,-0.07773989682090487,1.2093025318926043,52.81999969482422,1.1029465800877944,52.22000122070313,5.2000247956742935,50.93999862670898,-0.07773989682090487
8839,2008-02-28,52.27999877929688,52.52000045776367,51.709999084472656,52.459999084472656,847500.0,-0.008722087306222592,4.399954224098469,-0.29032178674705394,65.461116292417,54.51235697177944,-0.9456946003036464,-1.0584089795750415,-1.875316683213498,0.6508764144876906,5.919032411583066,1.0300025939941406,1.085859488933906,1.0124986648559613,-0.822263788897061,2.8472611186089836,0.09511743797945371,1.9298798917324689,-2.371294140625011,69.35483374778904,13.987447228225385,0.917381226876511,2,-0.7199993133544993,-3.539999008178718,-3.904998779296882,-1.2399978637695384,0.479999542236321,3,-0.08607498288201987,-3.1935273487972182,52.7400016784668,1.2093025318926043,52.81999969482422,1.1029465800877944,52.22000122070313,-0.08607498288201987
8840,2008-02-29,51.31999969482422,51.97999954223633,50.91999816894531,51.81999969482422,1286400.0,-0.018362645502830954,1.5853701653346235,2.777773068283075,59.539475541696575,53.65331011199336,0.01423325379175111,-0.13942454875427757,-0.8900235473298466,1.5204092221589462,5.850169318153892,1.3600006103515696,0.9304324094495513,0.07399959564209269,-1.746982386195242,1.8949815774794274,-0.8364913952765747,0.98449058656076,-1.2708433149414091,19.84735380749166,-39.51925538357635,0.9104909909186681,2,0.23999977111816406,-1.8600006103515625,-3.299999237060547,-0.8249988555908203,1.4399986267089844,4,-0.040335146280855994,4.399954224098469,52.27999877929688,-3.1935273487972182,52.7400016784668,1.2093025318926043,52.81999969482422,-0.040335146280855994
8841,2008-03-03,51.16999816894531,51.45000076293945,50.5,51.20000076293945,1167500.0,-0.0029228668505629773,2.5848909937597617,0.06000518798828125,58.29306707848201,55.060541457195505,0.22908475447397336,-0.11835489057334314,-0.7343250975180524,1.5818262250683404,5.380183867747065,0.9500007629394531,0.6338359105614373,0.001998138427737217,-1.67965047487872,1.6836467517341944,-0.8388261682254949,0.8428224450809694,-0.9860081175000062,22.94515716040028,-39.10799482519218,0.8408243066532296,3,0.3900012969970703,-1.6699981689453125,-3.2699975967407227,-1.1599979400634766,0.5500030517578196,0,0.026187222992732684,1.5853701653346235,51.31999969482422,4.399954224098469,52.27999877929688,-3.1935273487972182,52.7400016784668,0.026187222992732684
8842,2008-03-04,49.79999923706055,51.09000015258789,47.97000122070313,50.7599983215332,3154700.0,-0.026773480181912723,2.8518440026938223,31.997202797202796,44.84678245004631,55.13143069727338,1.6223269402185707,1.1258594182183685,0.6010679433208992,2.854055479172075,5.13269133826321,3.1999969482421804,0.29382860870750704,-1.2515007019042983,-2.974854807707345,0.4718534038987485,-2.113177754805818,-0.38982364900277844,3.6199989318847656,33.57796405643227,-27.361310119579905,0.861677052901522,3,0.8950004577636719,-0.25,-1.9549989700317383,0.05000114440917969,1.4000015258789062,1,0.05963857964264552,2.5848909937597617,51.16999816894531,1.5853701653346235,51.31999969482422,4.399954224098469,52.27999877929688,0.05963857964264552
8843,2008-03-05,48.75,49.81000137329102,47.97000122070313,49.58000183105469,1889100.0,-0.021084322352341478,1.8527113902639218,0.8645860652154909,33.288955509241916,54.453641415582446,2.6307387998603247,2.1440178855716923,1.6051585794151677,3.827927622550746,5.762592242258266,1.8400001525878906,0.05371252220545131,-2.2114999771118136,-4.211008268184159,-0.21199168603946816,-3.2112541226479863,-1.2117458315756409,4.56099822998047,17.142833188710043,-37.90243337217534,0.9997541455361724,3,1.9449996948242188,1.9449996948242188,-0.9224996566772461,1.1000003814697266,0.31999969482421875,2,0.0857435960036057,2.8518440026938223,49.79999923706055,2.5848909937597617,51.16999816894531,1.5853701653346235,51.31999969482422,0.0857435960036057
8844,2008-03-06,47.849998474121094,48.66999816894531,47.77000045776367,48.31999969482422,1137000.0,-0.018461569761618613,-1.857148047229791,0.5662652817354537,29.136661360850425,53.86496445625221,3.4936776266525627,3.0026446090068575,2.4046480528713943,4.656813043180847,6.411026823375288,0.9799995422363281,0.0416749900053901,-2.987501335144046,-5.413925584981193,-0.5610770853068985,-4.200713460062616,-1.7742892102254757,5.354179815673831,1.9001908255151654,-48.454655292837614,1.2132121249185734,3,2.7450008392333984,2.7450008392333984,0.6675024032592773,1.8800029754638672,1.520000457763679,3,0.10909093808072479,1.8527113902639218,48.75,2.8518440026938223,49.79999923706055,2.5848909937597617,51.16999816894531,0.10909093808072479
8845,2008-03-07,47.86999893188477,48.38000106811523,47.47999954223633,47.90999984741211,1445700.0,0.00041798241173385264,-1.1951264898259022,0.08510810986298079,30.856404900111656,51.660137662096304,3.3440654513757693,2.919689476333126,2.2877759965243953,4.5662084926459485,7.01495675395715,0.9000015258788991,0.031438345002243295,-2.83250083923339,-5.598299267059069,-0.06670241140771083,-4.215400053146226,-1.449601625320554,5.116812244628903,9.823659187172039,-37.89769768327506,1.382899213912838,3,2.5799999237060476,2.5799999237060476,0.8375015258788991,1.190002441406243,1.6800003051757741,4,0.10215165027696194,-1.857148047229791,47.849998474121094,1.8527113902639218,48.75,2.8518440026938223,49.79999923706055,0.10215165027696194
8846,2008-03-10,46.77999877929688,48.040000915527344,46.66999816894531,47.97999954223633,2042300.0,-0.022770005784601643,1.0757562183734983,29.999332443262826,27.65234575980756,46.86309624525446,4.002115687994369,3.945787565730434,3.249800085360569,5.583659011683679,7.875871273123646,1.3700027465820312,0.05333715346248624,-3.7535009384155202,-7.025592881003881,-0.48140899582715946,-5.389546909709701,-2.11745496712134,5.87640369916015,2.488700474765777,-44.55578293364511,1.6360459712941808,3,3.2649993896484304,3.2649993896484304,1.9275016784667898,2.230001449584954,4.600002288818345,0,0.12783240056181544,-1.1951264898259022,47.86999893188477,-1.857148047229791,47.849998474121094,1.8527113902639218,48.75,0.12783240056181544
8847,2008-03-11,46.9000015258789,47.83000183105469,46.52000045776367,47.72000122070313,2254500.0,0.00256525758258741,1.5192311924586437,0.683332644569003,28.29979757361417,41.930511829585285,3.3012073332121616,3.7635666727427264,3.0154065424136505,5.403841610255768,8.606599095854445,1.3100013732910156,0.06145422402730816,-3.471498298645024,-7.124294467049694,0.18129786975964635,-5.297896382847355,-1.6451002144426923,5.277488607817197,11.550181227056507,-34.99906814910203,1.8263980842023342,3,2.6199989318847727,3.069997787475593,1.8074989318847727,2.109998703002937,4.75,1,0.10277184516006055,1.0757562183734983,46.77999877929688,-1.1951264898259022,47.86999893188477,-1.857148047229791,47.849998474121094,0.10277184516006055
8848,2008-03-12,47.11999893188477,47.88999938964844,46.790000915527344,46.790000915527344,740400.0,0.004690776094846916,-5.666697492688453,-0.40243675508704196,31.214524078703178,38.12533491695042,2.4587393143109395,3.451156805341192,2.650267863961595,5.111608516318185,9.738516608181225,1.0999984741210938,-0.15655162157015923,-3.080500793457027,-7.009821453540127,0.8488198666260729,-5.0451611234985805,-1.1158404634154735,4.49174223421808,27.90693548186808,-21.052874815943856,1.964660330041551,3,2.1300010681152273,2.8500003814697195,1.6375017166137624,1.8900012969970632,5.400001525878899,2,0.08658747715492532,1.5192311924586437,46.9000015258789,1.0757562183734983,46.77999877929688,-1.1951264898259022,47.86999893188477,0.08658747715492532
8849,2008-03-13,47.79999923706055,47.91999816894531,46.540000915527344,46.58000183105469,1409400.0,0.014431246192487368,-1.1230739435483161,3.696984059093404,32.51671372024606,35.12280582567814,1.2029210481097437,2.6336815351121032,1.8387397041282725,4.36131593970665,10.754379251933598,1.3799972534179688,-0.5728625722718164,-2.2275005340576186,-6.263632076226273,1.8086310081110355,-4.245566305141942,-0.2094347629732951,3.3025678582083913,68.8171160898138,20.850904866671584,2.0180657710843266,3,1.1850013732910156,2.1700000762939453,1.3175010681152344,1.210000991821289,4.6100006103515625,3,0.026569047657620137,-5.666697492688453,47.11999893188477,1.5192311924586437,46.9000015258789,1.0757562183734983,46.77999877929688,0.026569047657620137
8850,2008-03-14,46.63000106811523,48.13999938964844,46.13999938964844,47.790000915527344,1471400.0,-0.024476949531793912,1.1505413392891934,-0.9508215687194217,18.489285086080045,30.70016338207792,1.8301388995689791,3.61906487899126,2.882824514218555,5.460370612741762,11.558016907204244,2.0,-1.0649770191138828,-3.162498664855967,-7.420523537696461,1.095526207984527,-5.291511101276214,-1.03348622843572,4.014309363403186,24.50008392333949,-16.23465794042187,2.129012436420247,3,1.9849987030029368,3.1499977111816477,2.3999996185302805,2.3799991607666087,4.079998016357429,4,0.05876040748459488,-1.1230739435483161,47.79999923706055,-5.666697492688453,47.11999893188477,1.5192311924586437,46.9000015258789,0.05876040748459488
8851,2008-03-17,46.31000137329102,46.66999816894531,44.88000106811523,45.61999893188477,1232500.0,-0.006862528146991953,1.5390101238562996,-0.5948297691121255,12.107111723554809,27.06242219024553,1.5513952279824252,3.770067801927439,3.094130032723484,5.689760952398792,12.908886562298397,1.7899971008300852,-1.5354704350263972,-3.252498435974111,-7.746756155975568,1.2417592840273457,-5.49962729597484,-1.0053695759733827,3.793791733202994,43.86506262074551,10.187987857157673,2.2471288600007275,3,1.0349998474121023,2.8399982452392507,2.7449989318847585,2.699998855590813,2.3899993896484304,0,0.06996324266226805,1.1505413392891934,46.63000106811523,-1.1230739435483161,47.79999923706055,-5.666697492688453,47.11999893188477,0.06996324266226805
8852,2008-03-18,47.90999984741211,47.90999984741211,46.52000045776367,47.08000183105469,789700.0,0.034549739293332715,2.3494041244789248,1.202891419725785,26.112752030354542,26.265066248146933,-0.38542514140302586,2.0524100655126603,1.4453096101806935,3.949416740509463,13.802012775838119,1.5999984741210866,-1.90345910358716,-1.5109998703002958,-6.027308892156611,3.0053091515560197,-3.7691543812284536,0.747154640627862,1.462462373708874,92.94479568541136,62.645562475369395,2.258154510928158,3,-1.135000228881836,1.239999771118164,1.892500877380371,1.1000003814697266,0.49000167846678977,1,0.07242749387924596,1.5390101238562996,46.31000137329102,1.1505413392891934,46.63000106811523,-1.1230739435483161,47.79999923706055,0.07242749387924596
8853,2008-03-19,47.15999984741211,48.81000137329102,47.15999984741211,48.43000030517578,1196700.0,-0.01565435195968823,-1.598426663222438,-1.5301246903423584,25.3846151024631,25.84817221943723,0.12886630941162025,2.6533417001018336,2.1203247077669687,4.574840598091598,14.753237282393442,1.6500015258789134,-2.308233285744514,-2.0799999237060547,-6.656737361066476,2.4967375136543666,-4.368368642386265,0.20836879497415595,-2.279998779296882,58.01523160937501,31.307272407693624,2.2883687186802124,3,-0.3149986267089844,1.989999771118164,2.705000877380371,1.8500003814697266,2.0800018310546875,2,0.09520783912201769,2.3494041244789248,47.90999984741211,1.5390101238562996,46.31000137329102,1.1505413392891934,46.63000106811523,0.09520783912201769
8854,2008-03-20,47.68999862670898,47.77000045776367,46.93999862670898,47.22999954223633,968100.0,0.011238311726287087,1.6774134006029886,-0.3622038729676175,31.79537606535102,25.952502348908276,-0.4763036500674005,2.0106298650060452,1.5808832831278536,3.925595664030574,15.648800340558367,0.8300018310546946,-2.5198350369470788,-1.413001060485847,-6.003770249028889,3.1777681280571954,-3.7083856547573646,0.8823835337856707,-2.731397552490236,71.50120459006057,42.11091095181375,2.2953845942715208,3,-0.8449974060058523,1.4600009918212962,2.175002098083503,1.3200016021728587,1.5500030517578196,3,0.10127913546111178,-1.598426663222438,47.15999984741211,2.3494041244789248,47.90999984741211,1.5390101238562996,46.31000137329102,0.10127913546111178
8855,2008-03-24,48.93000030517578,49.20000076293945,47.599998474121094,48.06000137329102,818200.0,0.026001294069493586,1.2695070382524898,1.8913057900585613,39.873425143620274,27.3104000582208,-1.7323016782843155,0.6454139493535038,0.3408174629128098,2.5694736779096274,16.522324950916083,1.6000022888183594,-2.528077741884289,-0.07249946594238565,-4.581213305107774,4.436214373223002,-2.326856385525076,2.181857453640305,-3.8943712249755933,93.74998896210205,60.91947409488086,2.254356919582693,3,-1.8899993896484375,0.2199993133544922,0.9350004196166992,0.07999992370605469,-0.06000137329100852,0,0.07112200123710632,1.6774134006029886,47.68999862670898,-1.598426663222438,47.15999984741211,2.3494041244789248,47.90999984741211,0.07112200123710632
8856,2008-03-25,48.849998474121094,49.11999893188477,48.290000915527344,48.70000076293945,865900.0,-0.0016350261711775005,1.4057961399609393,0.17241137395041028,45.13817441950813,29.181330818875683,-1.4838321418666922,0.48485748775257065,0.40435001411862714,2.5382576468073665,16.690087158947264,0.829998016357429,-2.4113738978158423,0.01599884033203125,-4.23069578610378,4.262693466767843,-2.1073484728858745,2.139346153549937,-3.647794526611335,86.9402145909307,51.96512548772655,2.123347313217906,3,-1.80999755859375,0.3000011444091797,1.0150022506713867,0.1600017547607422,-0.6599998474121165,1,0.03807575575129074,1.2695070382524898,48.93000030517578,1.6774134006029886,47.68999862670898,-1.598426663222438,47.15999984741211,0.03807575575129074
8857,2008-03-26,49.06000137329102,49.18000030517578,48.06000137329102,48.45000076293945,883000.0,0.0042989335870948775,1.635296335191302,4.066732789094933,51.73572917285188,31.46146471822554,-1.5144813341442358,-0.022428060067831268,0.21640741153810694,2.221280368258981,16.56405444422153,1.1199989318847585,-2.313681461917355,0.41400165557862323,-3.400637000668347,4.228640311825593,-1.4933176725448618,2.3213209837021083,-3.6978855531640775,93.80534259662518,54.23755496833032,1.9073193281234833,3,-2.020000457763679,0.08999824523925071,0.5874996185302663,-0.05000114440918679,0.06999969482420454,2,-0.007337965761810228,1.4057961399609393,48.849998474121094,1.2695070382524898,48.93000030517578,1.6774134006029886,47.68999862670898,-0.007337965761810228
8858,2008-03-27,48.63999938964844,49.5,48.58000183105469,49.349998474121094,1209500.0,-0.00856098597402899,-1.2168785447058066,-1.1639317607624249,54.674559097980335,33.923447537973786,-0.9568117845288455,0.07869776255406435,0.629865626727792,2.520241340729683,16.003799818175985,0.9199981689453125,-2.0767846771133094,0.1989997863769517,-3.0943158163200835,3.492315389073987,-1.4476580149715659,1.8456575877254693,-3.124368171808989,66.40624417923713,21.161914675061155,1.646657801348519,3,-1.4499988555908203,0.5100002288818359,0.9675006866455078,0.37000083923339844,1.279998779296875,3,-0.0049341666690195796,1.635296335191302,49.06000137329102,1.4057961399609393,48.849998474121094,1.2695070382524898,48.93000030517578,-0.0049341666690195796
8859,2008-03-28,47.77999877929688,48.959999084472656,47.63999938964844,48.93000030517578,895200.0,-0.01768093382284419,1.1818193282344558,1.6197225475763108,49.51560760623146,37.3708167068795,-0.11169222498266862,0.6158594532013026,1.5022084462470247,3.282670152431969,15.962347906619637,1.3199996948242188,-1.8590669151386408,-0.43600082397460227,-3.196804055525348,2.3248024075761435,-1.8164024397499787,0.9444007918007742,-2.0253054345278017,9.47369266414265,-38.588381441588254,1.380401615775374,3,-0.5899982452392649,1.3700008392333913,1.8275012969970632,1.2300014495849538,2.3100013732910085,4,0.03055677975032789,-1.2168785447058066,48.63999938964844,1.635296335191302,49.06000137329102,1.4057961399609393,48.849998474121094,0.03055677975032789
8860,2008-03-31,49.25,49.41999816894531,47.849998474121094,48.09000015258789,1405700.0,0.030766037217649922,1.0933382500667574,-1.0086941811016894,62.771456771655586,43.0001883788907,-1.3085734570754894,-1.0721416038827272,0.08574143969104142,1.712595290454253,16.403579747099293,1.6399993896484304,-1.6424982413293066,1.137500381469728,-1.2653382517050815,3.5403390146445375,-0.06391893511767677,2.3389196980571327,-3.270588255917062,86.55914419550932,31.38020542403912,1.201419316587404,3,-1.239999771118164,-0.10000038146972656,0.3575000762939453,-0.23999977111816406,1.5699996948242188,0,-0.00020301160473512603,1.1818193282344558,47.77999877929688,-1.2168785447058066,48.63999938964844,1.635296335191302,49.06000137329102,-0.00020301160473512603
8861,2008-04-01,52.5099983215332,52.540000915527344,49.27000045776367,49.38999938964844,2650800.0,0.06619285932047103,1.0566013970410943,2.689654605425421,71.89694064885586,48.08732044761307,-4.019285025471774,-4.455014083199586,-3.035314757760922,-1.6231490855784045,17.520888596827074,3.2900009155273438,-1.3898635717100873,4.330498695373535,1.5273171740230964,7.133680216723974,2.928907934698316,5.7320894560487545,-6.319351282095241,99.38770235405674,37.091774391568414,1.4015907606752187,4,-2.769998550415039,-3.3599987030029297,-2.902498245239258,-3.499998092651367,-2.6399993896484304,1,-0.0693201200914102,1.0933382500667574,49.25,1.1818193282344558,47.77999877929688,-1.2168785447058066,48.63999938964844,-0.0693201200914102
8862,2008-04-02,52.77000045776367,53.04999923706055,51.959999084472656,52.88000106811523,1282400.0,0.004951478661995079,3.844477976331762,-0.03525661795182248,71.9844312927335,53.26507780208756,-3.9307586838356983,-4.72326700494321,-3.153390254576628,-1.9723651180931014,17.781798220071888,1.0900001525878906,-0.8594301951312389,4.442000770568846,1.0290128812116492,7.854988659926043,2.7355068258902477,6.148494715247445,-6.071405108238558,94.82442167848095,27.01449195793711,1.7064939446785976,4,-2.7750015258789062,-3.6200008392333984,-3.0349998474121094,-3.760000228881836,-3.3600006103515625,2,-0.08679177167565988,1.0566013970410943,52.5099983215332,1.0933382500667574,49.25,1.1818193282344558,47.77999877929688,-0.08679177167565988
8863,2008-04-03,52.93000030517578,53.27000045776367,52.099998474121094,52.43999862670898,854800.0,0.003032022854352112,1.0,-4.45453599667118,70.80291451400379,57.59924874082675,-3.560650944305614,-4.800162078497522,-3.1473353270464344,-2.19536807341845,18.093525230108163,1.1700019836425781,-0.19621237918691037,4.393000602722168,0.4073152855007365,8.3786859199436,2.4001579441114487,6.385843261332887,-5.596264566897126,93.96092205890623,25.192861264478154,1.992842658610717,4,-2.4950008392333984,-3.780000686645508,-3.047499656677246,-3.9200000762939453,-3.6199989318847585,3,-0.07179291923580378,3.844477976331762,52.77000045776367,1.0566013970410943,52.5099983215332,1.0933382500667574,49.25,-0.07179291923580378
8864,2008-04-04,53.06999969482422,53.56999969482422,52.2599983215332,52.90999984741211,654700.0,0.0026449912873842685,1.2586233545005212,0.3265291823341149,78.49555182938262,61.890596150355904,-3.193021813768958,-4.773795709565846,-3.1416974340563684,-2.403465228759387,18.363912832571366,1.3100013732910156,0.29174488252813546,4.271999931335451,-0.1805738479164276,8.724573710587329,2.0457130417095115,6.49828682096139,-5.023912190207362,91.25874312420972,16.193327843858285,2.226286889625938,4,-2.4650001525878906,-3.844999313354492,-2.9200000762939453,-4.059999465942383,-3.549999237060547,4,-0.059355597211094735,1.0,52.93000030517578,3.844477976331762,52.77000045776367,1.0566013970410943,52.5099983215332,-0.059355597211094735
8865,2008-04-07,52.7599983215332,53.7400016784668,52.4900016784668,53.04999923706055,764300.0,-0.00584136753483433,-2.0120692349410327,-1.8125074505877024,78.56506672505276,65.60469529541642,-2.5508507484449012,-4.2990801966844145,-2.6695721140832447,-2.14489507625148,18.518242089858443,1.25,0.8890591644587431,3.717498588562009,-1.0466516435567002,8.481648820680718,1.3354234725026544,6.099573704621363,-3.9405631102873144,78.07599352781742,-0.8973889994657895,2.3820751160593563,4,-2.069997787475586,-3.4499969482421875,-2.6099987030029297,-3.749998092651367,-2.9699974060058594,0,-0.05060648699557657,1.2586233545005212,53.06999969482422,1.0,52.93000030517578,3.844477976331762,52.77000045776367,-0.05060648699557657
8866,2008-04-08,52.7599983215332,53.0099983215332,52.36999893188477,52.52000045776367,832400.0,0.0,-1.3703640910439898,-0.8275762279340191,75.02576591089286,68.19247715519874,-2.1656292164507818,-4.0349783749059895,-2.5111979048195394,-2.194612984960578,18.216225729960467,0.6399993896484304,1.4000454231763726,3.4184986114501967,-1.4960173903498912,8.333014613250285,0.9612406105501492,5.875756612350244,-3.1532724755319705,44.94371186647722,-30.92965518567022,2.457258000900045,4,-2.069997787475586,-3.4499969482421875,-2.2499990463256836,-3.749998092651367,-3.0900001525878906,1,-0.03677025565630476,-2.0120692349410327,52.7599983215332,1.2586233545005212,53.06999969482422,1.0,52.93000030517578,-0.03677025565630476
8867,2008-04-09,51.72000122070313,52.81999969482422,51.54999923706055,52.599998474121094,1051800.0,-0.019711848633732987,-1.081965880381219,-3.6666878596178614,72.84568184606758,70.21149079387511,-0.791908440667477,-2.7567016737425263,-1.3648449379791927,-1.2250968848015944,17.589004837896823,1.2700004577636719,1.7420289093169572,2.1375015258789105,-2.7455293917377617,7.020532443495583,-0.304013932929422,4.579016984687243,-1.451951241507409,7.76263900114299,-67.46276392864121,2.4415154588083356,4,-1.030000686645515,-2.4099998474121165,-1.1900014877319407,-2.710000991821296,-1.520000457763679,2,-0.03576957163871486,-1.3703640910439898,52.7599983215332,-2.0120692349410327,52.7599983215332,1.2586233545005212,53.06999969482422,-0.03576957163871486
8868,2008-04-10,51.20000076293945,51.849998474121094,50.7599983215332,51.5,995900.0,-0.010054146277852838,1.1800086212487078,0.34090928794985664,67.60280351303848,72.22117922796477,0.14462576652648806,-2.018874116441836,-0.8651647610542454,-0.7130530504805108,16.775108437875122,1.0900001525878906,2.0236223970728986,1.4135009765625028,-3.3763794950195773,6.203381448144583,-0.9814392592285373,3.808441212353543,2.5400009155273438,14.765165964746094,-58.41431290678191,2.3949402357910383,4,-0.4050006866455078,-1.8899993896484375,-1.0775012969970703,-2.190000534057617,0.25,3,-0.0349609548604346,-1.081965880381219,51.72000122070313,-1.3703640910439898,52.7599983215332,-2.0120692349410327,52.7599983215332,-0.0349609548604346
8869,2008-04-11,49.06999969482422,50.9000015258789,48.459999084472656,50.81000137329102,1632300.0,-0.04160158274171377,1.5416665838825347,5.800020345103848,50.64456392001647,70.87374668889376,2.767934869052503,0.22256143482132984,1.2128986587273118,1.378002874597044,15.817453820677041,2.740001678466797,2.1800204047825886,-0.7800001144409165,-5.492035741547539,3.9320355126657063,-3.1360179279942315,1.5760176991123984,4.610401916503903,11.553036186865166,-56.58617394886554,2.356017813553312,4,2.030000686645508,0.24000167846679688,1.625,-0.05999946594238281,2.0699996948242188,4,0.004891006316678714,1.1800086212487078,51.20000076293945,-1.081965880381219,51.72000122070313,-1.3703640910439898,52.7599983215332,0.004891006316678714
8870,2008-04-14,49.36999893188477,49.65999984741211,48.849998474121094,48.86999893188477,1100100.0,0.006113699590917232,-1.999999999999921,-0.2873560446450679,52.34657126715024,68.7014834242598,2.7789878115130833,0.14583819171495094,0.8549951435052634,1.0558957503949458,14.587658128130116,0.8100013732910156,2.362818620843356,-0.6170007705688434,-5.0880116853970065,3.8540101442593198,-2.8525062279829285,1.6185046868452417,4.10158657836913,20.000000000000156,-43.87066941676174,2.235505457414082,4,1.7300014495849538,-0.059997558593757105,1.2250003814697195,-0.3599987030029368,1.1399993896484304,0,0.003038313330447018,1.5416665838825347,49.06999969482422,1.1800086212487078,51.20000076293945,-1.081965880381219,51.72000122070313,0.003038313330447018
8871,2008-04-15,49.54999923706055,49.72000122070313,48.9900016784668,49.59000015258789,880700.0,0.003645945089529423,3.866614109149911,-0.0800018310546875,52.2171842915988,66.50512264635596,2.3858541448409554,0.2329600353995147,0.5863951707415112,0.8646690672743773,12.646884136888387,0.7299995422363352,2.6960250139308357,-0.5990003585815415,-4.730980430339187,3.532979713176104,-2.664990394460368,1.4669896772972848,3.721122816162108,25.0,-33.63484517260837,2.065990035878824,4,1.5500011444091797,-0.23999786376953125,0.8999996185302734,-0.5399990081787109,-0.22999954223632812,1,0.004843626279761759,-1.999999999999921,49.36999893188477,1.5416665838825347,49.06999969482422,1.1800086212487078,51.20000076293945,0.004843626279761759
8872,2008-04-16,51.38000106811523,51.47000122070313,49.65999984741211,49.84000015258789,1322600.0,0.036932429046052206,1.1046512659463013,-38.499141712759695,60.995188767770394,65.41537534121892,0.3776607624296915,-1.3952858860275015,-1.293425576485184,-0.9714605757607515,11.597703425733036,1.9200019836425852,2.8329043961623555,1.0575014114379826,-2.9686808227238757,5.083683645599841,-0.9555897056429501,3.0705925285189153,1.6986760663574287,86.13576723815848,27.307309108138938,2.01309111708093,4,-0.2800006866455007,-2.0699996948242116,-1.3350028991699148,-2.3700008392333913,-1.69000244140625,2,-0.03328148819815979,3.866614109149911,49.54999923706055,-1.999999999999921,49.36999893188477,1.5416665838825347,49.06999969482422,-0.03328148819815979
8873,2008-04-17,51.6500015258789,51.9000015258789,50.59000015258789,51.33000183105469,1013200.0,0.005254971820762178,2.1951264898259577,0.20779188609419455,66.30160847138973,64.06049274588636,-0.1039312836219608,-1.3825431512061215,-1.5601987052763135,-1.224205979167472,11.291353325958127,1.3100013732910085,2.540465034021082,1.103001785278316,-2.6736865853847007,4.879690155941333,-0.7853424000531959,2.991345970609828,1.2439284865937594,92.73256329731551,26.518409441083733,1.888344185331509,4,-0.5500011444091726,-2.3400001525878835,-1.9050016403198171,-2.640001296997063,-2.5,3,-0.02807358606200494,1.1046512659463013,51.38000106811523,3.866614109149911,49.54999923706055,-1.999999999999921,49.36999893188477,-0.02807358606200494
8874,2008-04-18,52.52000045776367,52.93999862670898,52.20000076293945,52.63000106811523,713000.0,0.01684412209453412,1.0274032733429685,-0.34375223517629616,64.50754358892254,62.49854573076079,-1.1847402721433653,-1.9733098193305025,-2.4097020450400137,-2.0832120451999785,11.036815364990982,1.2899971008300781,2.229917534028786,1.7315006256103516,-1.8905041133786042,5.353505364599307,-0.0795017438841299,3.542502995104833,-4.060001373291016,89.73109649691435,25.012677633953018,1.8110023694944788,4,-1.7850017547607422,-3.2099990844726562,-2.910000801086426,-3.510000228881836,-3.209999084472649,4,-0.020373185177039455,2.1951264898259577,51.6500015258789,1.1046512659463013,51.38000106811523,3.866614109149911,49.54999923706055,-0.020373185177039455
8875,2008-04-21,52.40999984741211,52.56000137329102,51.70000076293945,51.959999084472656,739700.0,-0.002094451816313736,1.2933232964919978,-4.090893327784978,49.38424605728622,59.64948796924894,-1.2623585012525993,-1.6751127109086497,-2.2877985167559203,-1.9498132030410744,11.688264259069111,0.8600006103515696,1.9183278916948225,1.4475000381469698,-2.132696487802164,5.027696564096104,-0.34259822482759716,3.237598301121537,-3.860400772094728,86.58229901841501,25.16497937704137,1.7900982629745652,4,-1.710000991821289,-3.0999984741210938,-2.932499885559082,-3.3999996185302734,-2.0099983215332102,0,-0.024232025595519624,1.0274032733429685,52.52000045776367,2.1951264898259577,51.6500015258789,1.1046512659463013,51.38000106811523,-0.024232025595519624
8876,2008-04-22,50.709999084472656,51.18999862670898,48.63000106811523,49.0099983215332,2874400.0,-0.032436572560367916,-1.0813028301696492,3.7777730682829653,39.225935787800715,55.91396062944151,0.12993301980294802,0.18064092038382284,-0.5821860381625683,-0.25410498143816795,12.377717183155104,3.779998779296882,1.4486188768775747,-0.34550075531005575,-3.7886541032409227,3.097652592620811,-2.0670774292754857,1.3760759186553742,2.229999542236321,48.25984210153666,-8.562744337192242,1.7215766739654323,4,-0.010000228881835938,-1.3999977111816406,-1.5124998092651367,-1.914999008178711,-0.15999984741210938,1,-0.003944010383559515,1.2933232964919978,52.40999984741211,1.0274032733429685,52.52000045776367,2.1951264898259577,51.6500015258789,-0.003944010383559515
8877,2008-04-23,48.70000076293945,50.66999816894531,48.22000122070313,50.38999938964844,1669200.0,-0.039637120051707164,1.1777787573560141,-0.9941163930931571,31.46363015422945,51.89849692290717,1.8623384515118673,2.279138670256671,1.410828117516104,1.7248600799758407,13.018366284267097,2.489997863769524,0.9182121311210025,-2.337499046325682,-5.828014930132511,1.1530168374811467,-4.0827569882291,-0.5922411044222642,4.153797912597646,10.16948741593708,-40.222217133732855,1.7452579419034155,4,1.8799991607666016,1.4300003051757812,-0.4525003433227539,0.09499931335449219,2.8800010681152344,2,0.01273098402816819,-1.0813028301696492,50.709999084472656,1.2933232964919978,52.40999984741211,1.0274032733429685,52.52000045776367,0.01273098402816819
8878,2008-04-24,48.4000015258789,48.72999954223633,47.349998474121094,48.70000076293945,1392900.0,-0.006160148508433938,6.666740841995952,0.1775144857039067,29.818503491255854,49.584490208600435,1.9259201130051267,2.6985943101863015,1.677111777038398,1.9925648654570622,14.065258094880107,1.3800010681152344,0.44140193932704364,-2.6254983901977624,-6.152181321817174,0.9011845414216495,-4.388839856007465,-0.86215692438806,4.26844525146484,18.78359611979094,-25.346547352779705,1.7633414658097053,4,1.74499702453614,1.9399986267089915,-0.4375019073486257,0.3399982452392649,2.069999694824233,3,0.026652831821510015,1.1777787573560141,48.70000076293945,-1.0813028301696492,50.709999084472656,1.2933232964919978,52.40999984741211,0.026652831821510015
8879,2008-04-25,49.2400016784668,49.2400016784668,48.4000015258789,48.72000122070313,805300.0,0.017355374506315968,2.230766973553928,-1.7333392673218837,35.45455749190876,47.70759978912916,1.2433190088083919,2.080236986122216,0.7892505603372797,1.1184400776947498,14.431875015964666,0.8400001525878977,0.04802677783398934,-1.8584983825683565,-5.155266665542769,1.4382699004060555,-3.5068825240555626,-0.2101142410811505,3.109338200683581,36.27643287198215,-3.412737661881316,1.6483841414872051,4,0.9049968719482422,1.0999984741210938,-1.2425012588500977,-0.5000019073486328,1.0399971008300852,4,-0.0018277853273764855,6.666740841995952,48.4000015258789,1.1777787573560141,48.70000076293945,-1.0813028301696492,50.709999084472656,-0.0018277853273764855
8880,2008-04-28,49.2400016784668,49.52000045776367,48.72999954223633,49.11000061035156,1295500.0,0.0,1.2898622836260705,0.25000183398745895,35.45455749190876,45.84508570027471,1.3666584068014274,2.1918255674173395,0.7381459371454326,1.0980201104146659,15.104736074695433,0.7900009155273438,-0.26558008145738654,-1.8579984664917006,-5.155949793707919,1.4399528607245173,-3.506974130099806,-0.2090228028835952,2.8093777163818245,49.21883149072213,9.773208042468418,1.648975663608109,4,0.9049968719482422,1.3049983978271484,-1.2425012588500977,-0.5000019073486328,1.6699981689453125,0,0.001421602202236194,2.230766973553928,49.2400016784668,6.666740841995952,48.4000015258789,1.1777787573560141,48.70000076293945,0.001421602202236194
8881,2008-04-29,48.86999893188477,49.290000915527344,48.7400016784668,49.25,886900.0,-0.007514271607830358,1.3912859595147071,-2.9230611226854704,37.53280288034571,43.2381539350053,1.8216223077883171,2.3980982744741937,1.0652309204797987,1.4492358214352024,14.82330729650283,0.5499992370605469,-0.2272827970757234,-2.0460012435912986,-5.416806701645925,1.3248042144633274,-3.731403972618608,-0.36059851456398917,2.8974176077202003,45.783150526589345,2.23359923090171,1.685402729027312,4,1.2749996185302663,1.6750011444091726,-0.7749986648559641,-0.12999916076660867,2.720001220703118,1,0.03130760440831293,1.2898622836260705,49.2400016784668,2.230766973553928,49.2400016784668,6.666740841995952,48.4000015258789,0.03130760440831293
8882,2008-04-30,48.18999862670898,49.13000106811523,47.959999084472656,48.81999969482422,917900.0,-0.013914473501904112,-1.1467923300097511,1.6578928876173764,37.014663046161445,39.984048887757716,2.23675259863883,2.8642341562486635,1.6990073157015146,2.0874629523873267,14.419910584678162,1.170001983642571,-0.24754251550184847,-2.4970014572143597,-5.958549981389126,0.9645470669604066,-4.227775719301739,-0.7662271951269801,3.3123728289669643,38.709649065751286,-8.130594777809122,1.7307742620873825,4,1.9549999237060618,2.355001449584968,-0.09499835968016868,0.5500011444091868,0.8600006103515696,2,0.048972829998039424,1.3912859595147071,48.86999893188477,1.2898622836260705,49.2400016784668,2.230766973553928,49.2400016784668,0.048972829998039424
8883,2008-05-01,49.13000106811523,49.33000183105469,47.77000045776367,47.9900016784668,653400.0,0.019506172819960588,1.0259746050304432,-1.8095197728139385,50.28846799268896,38.40415159928732,1.0076626892813252,1.7127627809622012,0.7214614145669813,1.0961992126808013,13.841513692410622,1.5600013732910156,-0.2549991180136715,-1.3669990539550838,-4.7257960695666625,1.991797961656495,-3.0463975617608696,0.312399453850702,2.123228008667425,77.71432059151745,25.319492519138898,1.6793985078057883,5,0.8249988555908274,1.414999008178718,-1.0350008010864187,-0.3900012969970632,-0.6100006103515554,3,0.04986771238906984,-1.1467923300097511,48.18999862670898,1.3912859595147071,48.86999893188477,1.2898622836260705,49.2400016784668,0.04986771238906984
8884,2008-05-02,49.91999816894531,50.16999816894531,49.22000122070313,49.47999954223633,871700.0,0.016079728956952533,1.0212730556175407,0.3859639142830397,52.52524827927075,38.75315184617448,-0.21225046020595073,0.7111358151002065,-0.08639015227517888,0.2601318888654376,12.889783688391926,1.0399971008300852,-0.5279925156476963,-0.4195018768310561,-3.558515687241595,2.719511933579483,-1.9890087820363291,1.150005028374217,1.0990370716776496,89.5833233992164,31.723821974589285,1.569506905205271,5,-0.6499996185302734,0.6250019073486328,-1.7499980926513672,-1.1799983978271484,-1.5,4,0.011017689742223835,1.0259746050304432,49.13000106811523,-1.1467923300097511,48.18999862670898,1.3912859595147071,48.86999893188477,0.011017689742223835
8885,2008-05-05,50.09000015258789,50.2599983215332,49.47000122070313,49.47000122070313,667400.0,0.003405488579291127,-1.54838213488058,1.409092879498523,52.48162074072412,40.226005729832636,-0.833616484470376,0.3487275693806211,-0.2890805700887924,0.047135262835325875,11.782254150258563,0.789997100830071,-0.90947590407972,-0.1159999847412081,-3.0414124295052076,2.8094124600227914,-1.5787062071232114,1.3467062376407952,0.7088928820449567,93.17275844213145,29.86969783229823,1.462706222382,5,-1.0800018310546875,0.4549999237060547,-1.9200000762939453,-1.3500003814697266,-2.5999984741210938,0,0.003793144861852671,1.0212730556175407,49.91999816894531,1.0259746050304432,49.13000106811523,-1.1467923300097511,48.18999862670898,0.003793144861852671
8886,2008-05-06,50.81999969482422,50.93000030517578,49.66999816894531,49.66999816894531,692700.0,0.014573758035786533,-1.1913051554735858,1.8548443662362006,47.13700805337771,41.96749216307134,-1.7280996554371768,-0.5629253037235173,-1.085224475368321,-0.6958643860049065,10.560938775012843,1.2600021362304688,-1.3308174223284297,0.7109994888305664,-1.9768519076339004,3.398850885295033,-0.632926209401667,2.0549251870628,-3.470001220703125,96.51896785875962,34.612668318021434,1.3439256982322347,5,-1.6800003051757812,-0.27499961853027344,-2.239999771118164,-2.0799999237060547,-2.6800003051757812,1,0.0017709593295620607,-1.54838213488058,50.09000015258789,1.0212730556175407,49.91999816894531,1.0259746050304432,49.13000106811523,0.0017709593295620607
8887,2008-05-07,49.86999893188477,51.27000045776367,49.81999969482422,50.93999862670898,518800.0,-0.018693442909174185,-1.4786376618803552,-0.9304332826918998,41.49138575221916,43.26447908095615,-0.664567693298288,0.25441562123350536,-0.23311362428583493,0.23100930043814571,9.908921406703566,1.4500007629394531,-1.5895444948552537,-0.14650115966796307,-2.726067066895105,2.433064747559179,-1.4362841132815376,1.1432817939456115,-2.448400421142587,59.99995640346002,1.9106442952071419,1.289782953613572,5,-0.34999847412110086,0.6750011444091726,-0.424999237060554,-1.1299991607666087,-1.7599983215332102,2,0.03448969836659499,-1.1913051554735858,50.81999969482422,-1.54838213488058,50.09000015258789,1.0212730556175407,49.91999816894531,0.03448969836659499
8888,2008-05-08,49.40999984741211,50.15999984741211,49.040000915527344,50.099998474121094,1268100.0,-0.009223964193401213,1.7654247728846126,0.6448587135553787,34.527364845886325,43.16145767584254,-0.05166713067287532,0.6044256993061126,0.12421101059148043,0.6681650874569627,9.93411354265337,1.1199989318847656,-1.6311334984275447,-0.5170001983642578,-3.0474141368045835,2.013413740076068,-1.782207167584417,0.7482067708559015,-1.8344652587890664,16.59188375947901,-35.94607749541522,1.2652069692201613,5,0.1100006103515625,1.135000228881836,0.16249942779541016,-0.6700000762939453,-1.7400016784667969,3,-0.007285986874384087,-1.4786376618803552,49.86999893188477,-1.1913051554735858,50.81999969482422,-1.54838213488058,50.09000015258789,-0.007285986874384087
8889,2008-05-09,49.31000137329102,49.81000137329102,49.02000045776367,49.18999862670898,828900.0,-0.002023850929566917,-2.434793425439137,-0.1739173701756629,34.56176199482819,43.06225817616692,0.06627448497469857,0.7624158622058417,0.13308565654984505,0.7532887878234291,9.853316975428852,0.7900009155273509,-1.3892193108904252,-0.6289987564086843,-3.1445329172971554,1.8865354044797868,-1.8867658368529234,0.6287683240355548,-1.5866881499023577,12.888929578993372,-33.88268341688108,1.257767080444237,5,0.20999908447264914,1.2349987030029226,0.4824981689453054,-0.5700016021728587,-1.5699996948242259,4,-0.016021109177158932,1.7654247728846126,49.40999984741211,-1.4786376618803552,49.86999893188477,-1.1913051554735858,50.81999969482422,-0.016021109177158932
8890,2008-05-12,49.52000045776367,49.68999862670898,48.709999084472656,49.459999084472656,686300.0,0.004258752354981521,3.9000257493540205,0.49999999999994077,43.04094308248091,43.674273754181954,-0.11156183237257267,0.5947224383744043,-0.13652744957401808,0.5419394088990543,9.83704293378035,0.979999542236321,-1.0761348517633067,-0.42649974822997905,-2.935777517394662,2.082778020934704,-1.6811386328123206,0.8281391363523625,-1.6548197450000046,31.6406616708067,-14.32543281430624,1.2546388845823429,5,0.0,1.0249996185302734,0.39499950408935547,-0.7049999237060547,-2.5,0,-0.022213293187599348,-2.434793425439137,49.31000137329102,1.7654247728846126,49.40999984741211,-1.4786376618803552,49.86999893188477,-0.022213293187599348
8891,2008-05-13,49.790000915527344,49.959999084472656,49.09000015258789,49.72000122070313,910000.0,0.005452351681498158,3.243938294348611,1.1666348782502471,58.002936364028464,46.00630412283384,-0.26522745511098833,0.3621940910747412,-0.45939787471032645,0.26304371781885294,9.791346778423433,0.8699989318847656,-0.8759304050868408,-0.16849937438964702,-2.6720822744364696,2.3350835256571756,-1.4202908244130583,1.0832920756337643,-1.7886274129636774,42.18754889440894,-7.963439567238687,1.2517914500234115,5,-0.2700004577636719,0.3899974822998047,0.21000003814697266,-0.8899993896484375,-2.420001983642571,1,-0.04619399868987106,3.9000257493540205,49.52000045776367,-2.434793425439137,49.31000137329102,1.7654247728846126,49.40999984741211,-0.04619399868987106
8892,2008-05-14,49.66999816894531,50.2400016784668,49.52000045776367,49.93000030517578,1315400.0,-0.0024101776335699876,-1.5714441416893732,-3.714332425068497,59.57764485482302,47.038434885293185,0.09699059542285227,0.3662995217089815,-0.3505836846254766,0.3612281085730231,10.011718424662714,0.720001220703125,-0.6684800436929166,-0.2030019760131836,-2.6173894811390213,2.211385529112654,-1.4101957285760989,1.0041917765497317,-1.5378795881736451,62.74493182175171,8.2698406229893,1.2071937525629184,5,0.32000160217285156,0.47500038146972656,0.3300027847290039,-0.3599967956542969,-3.4299964904785156,2,-0.030803278351104524,3.243938294348611,49.790000915527344,3.9000257493540205,49.52000045776367,-2.434793425439137,49.31000137329102,-0.030803278351104524
8893,2008-05-15,50.20000076293945,50.43999862670898,49.31000137329102,49.5,1116300.0,0.010670477421630187,-1.0925913498048507,-2.692288506118137,57.59492066404628,47.60173181693491,-0.2964452995248976,-0.29292155350356097,-0.8519970499078369,-0.18693406102408971,10.051756952925661,1.1299972534179545,-0.4494280674646589,0.39950065612792685,-1.8731323521527727,2.6721336644086264,-0.7368158480124265,1.5358171602682802,-1.9423669070881076,86.12728744082293,28.137762351301205,1.1363165041403505,5,-0.21000099182128906,-0.05500221252441406,-0.19999980926513672,-0.8899993896484375,-3.4099998474121094,3,-0.0416334685423122,-1.5714441416893732,49.66999816894531,3.243938294348611,49.790000915527344,3.9000257493540205,49.52000045776367,-0.0416334685423122
8894,2008-05-16,51.45000076293945,51.7400016784668,50.08000183105469,50.31999969482422,1092600.0,0.02490039802793831,-1.0621157158732002,1.614285480733075,64.59707362106639,48.94789324808405,-1.4601400709486967,-1.7151289395710023,-2.0292790858402725,-1.4694052889298064,9.602446181023632,1.6599998474121094,-0.11799060187592403,1.703000640869142,-0.3387227819410086,3.7447240636792927,0.6821389294640667,2.7238623522742174,-3.0718722430116117,90.42902088261695,30.035849494057928,1.0208617114050755,5,-1.2250003814697266,-1.305002212524414,-1.3975000381469727,-2.1399993896484375,-5.619998931884766,4,-0.07346943708340925,-1.0925913498048507,50.20000076293945,-1.5714441416893732,49.66999816894531,3.243938294348611,49.790000915527344,-0.07346943708340925
8895,2008-05-19,51.13999938964844,51.70000076293945,50.93000030517578,51.45000076293945,705000.0,-0.006025293852168767,-1.109591618111985,-0.2743372391745408,65.11317349544339,50.945244963869115,-1.1013519522301038,-1.5864914505558119,-1.6493074778108934,-1.1912930546799316,9.466678423439834,0.7700004577636719,-0.034468368773168834,1.4564992904663114,-0.29484596129467633,3.207844542227299,0.580826664585814,2.332171916346809,-2.5601584802082584,77.35841723263306,14.49270149726329,0.8756726258804954,5,-0.9149990081787109,-0.9950008392333984,-0.9349985122680664,-1.8299980163574219,-4.279998779296875,0,-0.06648411716387026,-1.0621157158732002,51.45000076293945,-1.0925913498048507,50.20000076293945,-1.5714441416893732,49.66999816894531,-0.06648411716387026
8896,2008-05-20,50.5099983215332,50.83000183105469,49.86000061035156,50.70000076293945,645300.0,-0.012319145006535859,3.3110726819592085,0.6129083861440965,65.54958181546706,53.618377859785554,-0.5810529210882862,-1.0247833677343934,-0.9200748688285003,-0.6053115149688466,9.198294624223625,1.279998779296875,-0.048999701406614804,0.8364982604980469,-0.8923070791330474,2.565303600129141,-0.027904409317500267,1.700900930313594,-1.7405477659514261,49.38258426084348,-15.855514339097546,0.8644026698155474,5,-0.28499794006347656,-0.36499977111816406,-0.30499744415283203,-1.1999969482421875,-5.779998779296875,1,-0.06909518867043185,-1.109591618111985,51.13999938964844,-1.0621157158732002,51.45000076293945,-1.0925913498048507,50.20000076293945,-0.06909518867043185
8897,2008-05-21,49.31999969482422,50.849998474121094,49.290000915527344,50.56999969482422,679000.0,-0.02355966474466642,-1.3816801006383077,6.5788628332797945,51.232156648925816,55.47446583790105,0.5841537531688914,0.22561288700425308,0.3535047110705065,0.5406457782221992,8.85952503230248,1.55999755859375,-0.10571201888702575,-0.38450031280517294,-2.0612571591162094,1.2922565335058636,-1.2228787359606912,0.4538781103503453,-0.3723160718693421,1.2244395900058076,-59.856354699623054,0.8383784231555178,5,0.9050006866455078,0.8249988555908203,0.8850011825561523,-0.009998321533203125,-5.709999084472656,2,-0.039537728609193135,3.3110726819592085,50.5099983215332,-1.109591618111985,51.13999938964844,-1.0621157158732002,51.45000076293945,-0.039537728609193135
8898,2008-05-22,49.68999862670898,50.2599983215332,49.43000030517578,49.47999954223633,610800.0,0.007502005964602265,-4.354868084268557,-0.1679992675781193,48.42250073389698,57.0145479200198,0.28837524466168674,-0.04509978092401212,0.0660171514698149,0.11298147408685111,8.10999989101166,0.9399986267089844,-0.14637051378127097,-0.07900123596191833,-1.6397013894350891,1.4816989175112525,-0.8593513126985002,0.7013488407746635,-0.5747759204233844,16.32643210697313,-39.44916186065032,0.7803500767365844,5,0.5350017547607493,0.4549999237060618,0.5150022506713938,-0.37999725341796164,-5.759998321533196,3,-0.06943040941014966,-1.3816801006383077,49.31999969482422,3.3110726819592085,50.5099983215332,-1.109591618111985,51.13999938964844,-0.06943040941014966
8899,2008-05-23,49.1500015258789,49.68000030517578,49.0099983215332,49.5,951700.0,-0.010867319697204114,-1.1269739391590776,-1.666666666666757,43.86423860682864,57.106025200502884,0.8976914262263662,0.5141708264381606,0.6620302206622171,0.595898853084158,7.735718100258575,0.6800003051757741,-0.05645203582813707,-0.6144983291626076,-2.182124322667292,0.9531276643420767,-1.3983113259149462,0.16931466758973102,2.5900001525878977,5.204575363601034,-43.94690384928046,0.7838129967523417,5,1.2249984741211009,0.9949970245361399,1.054999351501472,0.15999984741211648,-5.499999999999993,4,-0.048016287631424515,-4.354868084268557,49.68999862670898,-1.3816801006383077,49.31999969482422,3.3110726819592085,50.5099983215332,-0.048016287631424515
8900,2008-05-27,49.31000137329102,49.59000015258789,48.70000076293945,49.33000183105469,596800.0,0.003255337587891649,2.2963117330827862,0.057144414168915865,39.35121093768919,55.033611264242964,0.7875945450149615,0.37912184109588054,0.5987787903967998,0.39002785654087546,7.587346979346925,0.8899993896484375,0.1604245914668212,-0.45799846649169496,-2.020999560776886,1.1050026277934961,-1.239499013634287,0.32350208065089703,2.375400238037102,28.372151615748127,-14.176795915484814,0.7815005471425952,5,0.9099998474121023,0.644998550415032,0.7124986648559499,-7.105427357601002e-15,-6.920001983642585,1,-0.07057390884846526,-1.1269739391590776,49.1500015258789,-4.354868084268557,49.68999862670898,-1.3816801006383077,49.31999969482422,-0.07057390884846526
8901,2008-05-28,50.4000015258789,50.5,49.36000061035156,49.4000015258789,716800.0,0.0221050521644941,-1.1111064016163263,-49.99885561703093,53.66530171197073,54.376684248370495,-0.23107767294970216,-0.622281945729938,-0.36949618034710596,-0.7283148291732502,7.166091920187648,1.1899986267089773,0.4238531646145276,0.5555015563964787,-0.9718004405738299,2.0828035533667872,-0.20814944208867558,1.319152554881633,1.1659840515136821,79.06988710258321,37.12854561364716,0.7636509984851544,5,-0.18000030517577414,-0.8550014495849538,-0.3950014114379812,-1.0900001525878835,-7.700000762939446,2,-0.07023811127683499,2.2963117330827862,49.31000137329102,-1.1269739391590776,49.1500015258789,-4.354868084268557,49.68999862670898,-0.07023811127683499
8902,2008-05-29,50.54999923706055,50.91999816894531,50.0,50.13000106811523,938200.0,0.0029761449730241196,-1.7058757531218796,0.4199981689453196,58.236991989133635,54.44802550671353,-0.27169111191035,-0.6180992391932989,-0.4450966381829744,-0.884514956690964,6.214739127455445,0.9199981689453125,0.5705036890351565,0.5874992370605483,-0.7550802504641752,1.9300787245852717,-0.08379050670180987,1.2587889808229065,0.9013469477539076,83.33336197223515,36.60808158750004,0.67128974376236,5,-0.3299980163574219,-1.0049991607666016,-0.5449991226196289,-1.2399978637695312,-8.020000457763665,3,-0.11513352685784628,-1.1111064016163263,50.4000015258789,2.2963117330827862,49.31000137329102,-1.1269739391590776,49.1500015258789,-0.11513352685784628
8903,2008-05-30,51.58000183105469,51.790000915527344,50.63000106811523,50.88000106811523,1025500.0,0.020375917102665397,1.071430274420059,1.6666757493187898,64.45859742612485,54.432639262831145,-1.2129043521154088,-1.5337805745735835,-1.363020907674958,-1.922936739388632,5.55007704199824,1.2400016784667969,0.5895006772510314,1.4950017929077148,0.030682227808057405,2.9593213580073723,0.7628420103578861,2.2271615754575436,-2.8800010681152344,93.20391345946113,40.45538318252189,0.732159782549827,5,-1.335000991821289,-2.0100021362304688,-1.225001335144043,-2.270000457763672,-8.470001220703125,4,-0.15451727293085593,-1.7058757531218796,50.54999923706055,-1.1111064016163263,50.4000015258789,2.2963117330827862,49.31000137329102,-0.15451727293085593
8904,2008-06-02,50.47000122070313,51.4000015258789,49.9900016784668,51.27000045776367,906900.0,-0.02151998004938538,1.660373623921742,-1.1428548073307285,55.4285734215553,53.35657258795469,-0.2866835807128538,-0.4010230755309152,-0.1686155234635791,-0.79771748906618,5.240714242253869,1.5900001525878906,0.5852886293285593,0.3575010299682688,-1.1144097312259547,1.8294117911624923,-0.3784543506288429,1.0934564105653806,-1.7082004547119212,57.28156538378468,1.7860717697957398,0.7359553805971129,6,-0.22500038146973367,-0.6900005340576243,-0.22750186920166726,-1.1599998474121165,-7.900001525878913,0,-0.12958194486519248,1.071430274420059,51.58000183105469,-1.7058757531218796,50.54999923706055,-1.1111064016163263,50.4000015258789,-0.12958194486519248
8905,2008-06-03,50.27999877929688,51.13000106811523,49.90999984741211,50.5,972500.0,-0.003764660923533114,-1.5416716337251202,0.27500178814104215,52.82582200731264,51.942821498159745,-0.2587070214751108,-0.20665172190296488,0.06534901415335526,-0.5958418566502459,4.952761887806322,1.220001220703118,0.5581310505365167,0.15799865722657103,-1.3157520661008135,1.6317493805539556,-0.5788767044371212,0.8948740188902633,-1.4576340103149477,37.86000219776799,-18.52081487036306,0.7368753616636935,6,-0.03499794006348367,-0.4999980926513743,-0.03749942779541726,-0.9699974060058665,-7.05999755859375,1,-0.13186152375460913,1.660373623921742,50.47000122070313,1.071430274420059,51.58000183105469,-1.7058757531218796,50.54999923706055,-0.13186152375460913
8906,2008-06-04,50.90999984741211,51.5,50.04999923706055,50.16999816894531,618500.0,0.012529854483103842,-1.9591866127418733,-3.363625329449408,56.75381874710938,52.55633950906903,-0.9230717378150999,-0.8743951868176936,-0.5098837943896228,-1.2178499933761628,5.187171121355115,1.4500007629394531,0.3679235086902466,0.7834997177124023,-0.6997439423014598,2.2667433777262644,0.04187788770546774,1.525121547719337,-2.0282823554992646,53.19145914116604,-2.2858455771960635,0.7416218300069312,6,-0.6649990081787109,-1.1299991607666016,-0.5650005340576172,-1.5999984741210938,-8.599998474121094,2,-0.16735416388332136,-1.5416716337251202,50.27999877929688,1.660373623921742,50.47000122070313,1.071430274420059,51.58000183105469,-0.16735416388332136
8907,2008-06-05,51.59000015258789,51.61999893188477,50.63999938964844,51.04999923706055,582200.0,0.013356910375444508,2.2666734483678876,0.7297293117580044,57.44908422751784,53.55929323058246,-1.3937808824939708,-1.495611113310943,-1.1328550310604513,-1.8677791576320715,5.545345132868618,0.9799995422363352,0.2015079664887054,1.377499961853026,-0.2367898496456604,2.9917897733517123,0.5703550561036863,2.1846448676023655,-2.6501169922027543,89.36166758990404,36.201495914894984,0.8071449057493421,6,-1.3449993133544922,-1.8099994659423828,-1.2450008392333984,-2.279998779296875,-9.459999084472663,3,-0.17232020475585308,-1.9591866127418733,50.90999984741211,-1.5416716337251202,50.27999877929688,1.660373623921742,50.47000122070313,-0.17232020475585308
8908,2008-06-06,49.04999923706055,51.27000045776367,49.04999923706055,51.27000045776367,957400.0,-0.049234365342406994,1.0,-4.111106401616299,38.700560710065105,52.98555124205318,1.1688008803723093,1.0709444865144633,1.4493757270780492,0.6758528440231615,5.698449568708261,2.5400009155273438,0.006499960013258033,-1.1445009231567411,-2.8038664787042578,0.5148646323907755,-1.974183700930503,-0.31481814538297925,-0.053113721572565,0.0,-46.444662209339896,0.8296827777737588,6,1.1950016021728516,0.7300014495849609,1.2950000762939453,0.26000213623046875,-7.700000762939453,4,-0.13292559753675526,2.2666734483678876,51.59000015258789,-1.9591866127418733,50.90999984741211,-1.5416716337251202,50.27999877929688,-0.13292559753675526
8909,2008-06-09,48.52000045776367,49.58000183105469,48.25,49.43999862670898,855600.0,-0.010805275994712482,1.2166612625328221,0.4144133617430719,37.91513424813337,52.82598716543586,1.7880707618727385,1.6218783302136046,2.044041036560145,1.2208081141194853,6.026472134310517,1.3300018310546875,0.014078951579492127,-1.6349996566772447,-3.4161585224940794,0.14615920913959002,-2.525579089585662,-0.7444202237688273,3.270000457763672,8.011885559045743,-33.09631003906049,0.890579432908418,6,1.5,1.5,1.7299995422363281,0.7900009155273438,-6.790000915527344,0,-0.11150040800435435,1.0,49.04999923706055,2.2666734483678876,51.59000015258789,-1.9591866127418733,50.90999984741211,-0.11150040800435435
8910,2008-06-10,48.41999816894531,48.709999084472656,47.93000030517578,48.08000183105469,811400.0,-0.0020610529240495667,-1.4374985098824595,-0.36956197236827115,39.864210115421386,51.29253254359705,1.954037460804713,1.723616534869791,2.16149132062926,1.3471528824999979,6.243131682147165,0.779998779296875,0.01793654067959949,-1.680001831054689,-3.6057831344382834,0.2457794723289055,-2.6428924827464897,-0.7171111793628882,3.2992027282714815,13.279079840919803,-25.676105392785136,0.9628906516917983,6,1.44000244140625,1.44000244140625,1.4875011444091797,0.8900032043457031,-4.879997253417969,1,-0.12081781692162585,1.2166612625328221,48.52000045776367,1.0,49.04999923706055,2.2666734483678876,51.59000015258789,-0.12081781692162585
8911,2008-06-11,47.4900016784668,48.27999877929688,47.349998474121094,48.02999877929688,680200.0,-0.01920686752679346,-1.268283719220892,-1.5882438739790175,40.895531565768216,49.365703607667555,2.713158377826261,2.6060832125427424,2.9933933370785724,2.3213441355154956,6.792539044540017,1.0699996948242188,0.08477735900934391,-2.4949983596801744,-4.74596314542746,-0.24403357393288871,-3.620480752553817,-1.3695159668065315,4.077631195068356,3.278763216316534,-38.77819667666206,1.1254823928736442,6,2.079998016357422,2.079998016357422,2.2874975204467773,1.8199996948242188,-2.3100013732910156,2,-0.08991367249624238,-1.4374985098824595,48.41999816894531,1.2166612625328221,48.52000045776367,1.0,49.04999923706055,-0.08991367249624238
8912,2008-06-12,48.13999938964844,48.56999969482422,47.7599983215332,47.790000915527344,691600.0,0.013687043339827287,-2.951190919240789,-0.6481488022492621,42.49758211663673,46.92559079550221,1.883412118631398,1.9347819961007744,2.2424497581526595,1.7183325199883939,7.488956197087856,1.0799980163574219,0.1946648788464458,-1.76850070953369,-4.163902362210877,0.6269009431434966,-2.9662015358722797,-0.5707998831951002,3.1745754199218723,20.153074381693354,-24.119347412918618,1.1977008263385927,6,1.3449993133544922,1.4300003051757812,1.702500343322754,1.1700019836425781,-2.8999977111816406,3,-0.12110507042530305,-1.268283719220892,47.4900016784668,-1.4374985098824595,48.41999816894531,1.2166612625328221,48.52000045776367,-0.12110507042530305
8913,2008-06-13,48.11000061035156,48.88999938964844,47.61000061035156,48.61000061035156,1062800.0,-0.0006231570352559501,1.415097598894455,-1.4285776566757493,44.70467949161197,45.73404702550851,1.530361642415265,1.897458678687407,2.1639147336952647,1.8052002304943144,7.972189799585442,1.279998779296875,0.0929629798639553,-1.6939994812011747,-4.214921654212006,0.8269226918096564,-2.9544605677065903,-0.43353839469575917,2.9666996190917914,34.0807619803552,-14.508331207427553,1.2604610865054142,6,1.3749980926513672,1.4599990844726562,1.922499656677246,1.2000007629394531,-3.9799995422363352,4,-0.12429847155207996,-2.951190919240789,48.13999938964844,-1.268283719220892,47.4900016784668,-1.4374985098824595,48.41999816894531,-0.12429847155207996
8914,2008-06-16,47.66999816894531,48.11000061035156,47.18000030517578,48.11000061035156,783900.0,-0.009145758383373948,3.227250658898599,0.8800048828125,41.88117409556754,44.51797503531461,1.7113852807018546,2.149983637389383,2.483519483338185,2.2874762928905383,8.384192809132431,0.9300003051757812,-0.08240016832471042,-1.9450017929077177,-4.512683765191262,0.622680179375827,-3.2288427790494936,-0.6611608067659418,3.1830999551787045,28.654861176176645,-21.562436871524433,1.2838409861417726,6,1.730001449584961,1.81500244140625,2.362502098083496,1.6400032043457031,-3.6699981689453125,0,-0.132578140079338,1.415097598894455,48.11000061035156,-2.951190919240789,48.13999938964844,-1.268283719220892,47.4900016784668,-0.132578140079338
8915,2008-06-17,47.7400016784668,48.6500015258789,47.4900016784668,47.79999923706055,1126500.0,0.0014685024587872686,-3.1428746594005195,0.13635733111388543,35.35243285527815,42.14004326955558,1.3892918660860119,1.9101341447585156,2.301443189172673,2.2690452717429963,8.646608909592565,1.1599998474121023,-0.42769095739437546,-1.704998397827147,-4.297648006254654,0.8876512106003602,-3.0013232020409006,-0.4086735936133934,2.8192486201413587,32.74863585460419,-13.248154933664722,1.2963248042137534,6,1.6599979400634766,1.7449989318847656,2.2924985885620117,1.5699996948242188,-4.700000762939453,1,-0.1258902791145332,3.227250658898599,47.66999816894531,1.415097598894455,48.11000061035156,-2.951190919240789,48.13999938964844,-0.1258902791145332
8916,2008-06-18,47.02000045776367,48.040000915527344,46.77999877929688,47.41999816894531,919000.0,-0.015081717540615047,-1.8636377429157558,6.6668997965412,31.709868236923683,39.280130381711786,1.675684001373682,2.4825490954192233,2.898694450101871,3.0334429907241116,9.422171298014213,1.2600021362304616,-0.6528561765487098,-2.250499725341797,-5.00601475392039,0.5050153032367959,-3.628257239631097,-0.8727422110524969,3.268909841369897,11.374483840874444,-28.66436504496291,1.3777575142892973,6,2.0049991607666016,2.2649993896484375,3.0124998092651367,2.2900009155273438,-3.25,2,-0.074011048667732,-3.1428746594005195,47.7400016784668,3.227250658898599,47.66999816894531,1.415097598894455,48.11000061035156,-0.074011048667732
8917,2008-06-19,47.36999893188477,47.63999938964844,46.77000045776367,47.11000061035156,918200.0,0.007443608479661634,1.1749994039529839,-0.6499995231601311,26.532884415588313,37.92816634899215,0.7421743993874657,2.0859170600764187,2.461009535274023,2.708930979228363,9.855808824200713,0.8699989318847656,-0.8485073657152853,-1.8030012130737205,-4.686180352072185,1.080177925924744,-3.244590782572949,-0.36141164357449185,2.568020215265129,28.301829076285323,-4.804956283731393,1.4415895694992311,6,0.805002212524407,1.910001754760735,2.4800004959106374,1.940002441406243,-4.299999237060554,3,-0.04623176432530807,-1.8636377429157558,47.02000045776367,-3.1428746594005195,47.7400016784668,3.227250658898599,47.66999816894531,-0.04623176432530807
8918,2008-06-20,46.2400016784668,47.04999923706055,45.68999862670898,47.04999923706055,975500.0,-0.02385470295329417,2.3580363197950596,-3.115395337236002,26.473866782649253,36.656914408382804,1.599902423197669,3.103304940323113,3.5051455104476403,3.7972677014114424,10.544197631865398,1.6800003051757955,-1.1927908696102705,-2.7604986190795913,-5.913625651026017,0.39262841286683425,-4.337062135052804,-1.1839351031063785,3.3178552259567553,18.581165981697442,-10.993954577213,1.5765635159732134,6,1.049997329711914,2.499998092651367,3.8274974822998047,3.0699996948242188,-1.94000244140625,4,-0.021626296792841226,1.1749994039529839,47.36999893188477,-1.8636377429157558,47.02000045776367,-3.1428746594005195,47.7400016784668,-0.021626296792841226
8919,2008-06-23,46.790000915527344,47.0,46.08000183105469,46.54999923706055,703800.0,0.011894446736507636,1.7878738837673034,-0.29629926154773567,31.336906773679473,35.70943625930037,0.8702072096798616,2.495374146177447,2.942572567146435,3.205189763980485,10.980918122117432,0.9199981689453125,-1.62367638652389,-2.0924993515014663,-5.395160945927216,1.2101622429242838,-3.7438301487143377,-0.4411685542885948,2.2263558300161677,37.162203088613246,8.27835873733126,1.6513307972128735,6,0.4999980926513672,1.9499988555908203,3.277498245239258,2.520000457763672,-2.240001678466797,0,-0.05684974984750191,2.3580363197950596,46.2400016784668,1.1749994039529839,47.36999893188477,-1.8636377429157558,47.02000045776367,-0.05684974984750191
8920,2008-06-24,45.83000183105469,46.540000915527344,45.72999954223633,46.4900016784668,977500.0,-0.020517184562697466,1.131587268921693,-2.7499801319240245,23.76033131130663,33.80552511991575,1.5915474758723462,3.3532138505966316,3.8689120778238006,4.112949177094777,11.303733920583921,1.0600013732910156,-1.6828232275611583,-2.8784984588623033,-6.442660552752059,0.6856636350274528,-4.660579505807178,-1.0964174119174288,2.7206647778519866,5.957577361173846,-19.031471499452547,1.782081046944877,6,1.4599971771240234,2.9099979400634766,4.354997634887695,3.479999542236328,-1.8200035095214844,1,-0.039930215097976895,1.7878738837673034,46.790000915527344,2.3580363197950596,46.2400016784668,1.1749994039529839,47.36999893188477,-0.039930215097976895
8921,2008-06-25,46.86000061035156,47.29999923706055,45.9900016784668,45.9900016784668,882100.0,0.022474334238383964,-2.0114923377107403,-1.3181805045805277,26.420728231017918,32.019208021513656,0.5171711246704405,2.15489144555157,2.8107255774051794,3.020521973193482,12.132904400810526,1.4699974060058594,-1.6756463102314214,-1.671499633789061,-5.233569954609173,1.890570687031051,-3.452534794199117,0.10953552662099497,1.2901724810474349,60.00007825016985,41.371096542224734,1.781035160410056,6,0.42999839782714844,1.8799991607666016,3.3249988555908203,2.450000762939453,-2.779998779296875,2,-0.08151941197329748,1.131587268921693,45.83000183105469,1.7878738837673034,46.790000915527344,2.3580363197950596,46.2400016784668,-0.08151941197329748
8922,2008-06-26,44.72999954223633,46.43000030517578,44.650001525878906,46.4000015258789,1477400.0,-0.045454567656252,1.057802601491922,-1.9195448665950414,27.546767736368636,30.112773382042178,2.3608655566399435,4.033306353732911,4.8282115015028495,5.084655243576357,13.607605845812648,2.2099990844726562,-1.7574094699338403,-3.510500717163083,-7.320545286304132,0.2995438519779654,-5.415523001733611,-1.6054784325925553,3.0757491241060677,3.0187956774404365,-17.224444103720625,1.9050222845705247,6,1.9200019836425781,3.490001678466797,5.454999923706055,4.5800018310546875,-0.6499977111816406,3,-0.021462085720930446,-2.0114923377107403,46.86000061035156,1.131587268921693,45.83000183105469,1.7878738837673034,46.790000915527344,-0.021462085720930446
8923,2008-06-27,43.61000061035156,44.95000076293945,43.36999893188477,44.83000183105469,2520900.0,-0.025039100007752224,1.1643874271679677,0.7305387853744255,25.95493573857395,28.343191342376223,3.101574836946675,4.770166927776415,5.811656731942648,6.156833059904258,14.804884257960676,1.5800018310546804,-1.8276891137546016,-4.231999588012698,-8.23374390424447,-0.2302552717809263,-6.232871746128588,-2.2311274298968087,3.690828513516678,6.106912463866982,-15.035641689004864,2.000872158115887,6,2.3999996185302734,3.969999313354492,6.57499885559082,5.700000762939453,2.5900001525878906,4,-0.012382501902537646,1.057802601491922,44.72999954223633,-2.0114923377107403,46.86000061035156,1.131587268921693,45.83000183105469,-0.012382501902537646
8924,2008-06-30,43.93000030517578,44.400001525878906,43.0099983215332,43.02999877929688,1397000.0,0.007337759466764737,-1.957445945068502,-0.7377054306226022,28.475546420107122,27.57909284957944,2.453250871924105,4.147741847489677,5.327959361651473,5.793900274027777,16.61717484922424,1.3900032043457031,-1.973838849465288,-3.5849998474121065,-7.748122958010278,0.5781232631860647,-5.666561402711189,-1.5034382921130245,2.6632793841354356,21.44526310735036,-0.6633831906777097,2.0815615552990843,6,1.5949993133544922,3.469999313354492,6.254999160766602,5.380001068115234,1.509998321533196,0,0.008422465952980573,1.1643874271679677,43.61000061035156,1.057802601491922,44.72999954223633,-2.0114923377107403,46.86000061035156,0.008422465952980573
8925,2008-07-01,43.650001525878906,43.790000915527344,42.7400016784668,43.29999923706055,1748800.0,-0.0063737486308163005,2.333325259913655,0.38889077268681693,30.36808727158126,27.430006075652507,2.337929110769302,4.116632236745694,5.441177954745328,6.025069836226493,18.63013380800997,1.1899986267089844,-2.1797608554629093,-3.533498764038086,-7.823517177965691,0.756519649889519,-5.678507971001885,-1.388489557074287,2.2266218898767107,19.956147689095314,-4.3470427689873254,2.145009206963801,7,1.539999008178711,3.614999771118164,6.609997749328613,5.659999847412109,0.9699974060058665,1,0.020618503544565847,-1.957445945068502,43.93000030517578,1.1643874271679677,43.61000061035156,1.057802601491922,44.72999954223633,0.020618503544565847
8926,2008-07-02,42.38999938964844,43.459999084472656,42.38999938964844,43.33000183105469,1340200.0,-0.028866027312357545,-1.2765891825206155,-2.6857036980523374,22.32916103090092,26.96292569957613,3.2096242094881333,4.959906828656429,6.571124414179849,7.234966709088447,20.524236971504237,1.2600021362304688,-2.372361546882118,-4.3675008773803725,-8.789492736262247,0.05449098150150178,-6.578496806821306,-2.156504947939439,2.859299678649414,0.0,-23.802526872681707,2.210995929440937,7,2.4549999237060547,4.700000762939453,7.697501182556152,6.920001983642578,4.450000762939453,2,0.03821653586247442,2.333325259913655,43.650001525878906,-1.957445945068502,43.93000030517578,1.1643874271679677,43.61000061035156,0.03821653586247442
8927,2008-07-03,42.70000076293945,42.93999862670898,42.400001525878906,42.88000106811523,696600.0,0.007313078031482956,2.6000356043845487,0.19148918901369286,24.648552757038885,26.760113030063867,2.422244129307849,4.163189128626328,6.196786308114071,6.876473387045259,22.42894185517479,0.5499992370605398,-2.526598896597889,-3.612999534606935,-7.768913510324886,0.5429144411110158,-5.69095652246591,-1.5350425467479596,1.9774383696285156,12.109422148180048,-9.963653944844935,2.0779569878589763,7,2.144998550415039,4.3899993896484375,7.182499885559082,6.6100006103515625,4.950000762939446,3,0.03231852560791926,-1.2765891825206155,42.38999938964844,2.333325259913655,43.650001525878906,-1.957445945068502,43.93000030517578,0.03231852560791926
8928,2008-07-07,42.52999877929688,43.310001373291016,42.209999084472656,42.959999084472656,1176800.0,-0.003981311021196032,-1.0560796309368472,2.3888865341415375,25.288468098498456,26.088064288377087,2.2469269067678397,4.02610452920873,6.308820988754086,6.990115685000077,23.928241305513158,1.1000022888183594,-2.6011150918510992,-3.457001495361318,-7.730164175161221,0.8161611844385845,-5.593582835261266,-1.3204201554613704,1.6899524046871832,14.611841921908855,-6.354858581697318,2.136581339899951,7,2.2250003814697195,4.470001220703118,7.352501869201653,6.7800025939941335,4.44000244140625,0,0.036444935251499055,2.6000356043845487,42.70000076293945,-1.2765891825206155,42.38999938964844,2.333325259913655,43.650001525878906,0.036444935251499055
8929,2008-07-08,43.11000061035156,43.150001525878906,42.18000030517578,42.2599983215332,1058400.0,0.01363747584533237,1.0860148895588506,-1.9767481059598275,28.78092973019845,26.645908557142846,1.2181191747551097,3.1832234176360927,5.649316507790573,6.345058370288385,25.000940139359624,0.970001220703125,-2.6680309979516537,-2.606499671936035,-6.889446243521775,1.6764468996497044,-4.747972957728905,-0.4650263861431654,0.7079601537302196,57.76397221195493,36.705985729275255,2.141473285792868,7,1.6299991607666016,3.789999008178711,6.797499656677246,7.020000457763672,3.9300003051757812,1,0.07167710760472401,-1.0560796309368472,42.52999877929688,2.6000356043845487,42.70000076293945,-1.2765891825206155,42.38999938964844,0.07167710760472401
8930,2008-07-09,42.56999969482422,43.33000183105469,42.54999923706055,42.790000915527344,888000.0,-0.012526117093064504,-4.999970656415974,-0.2588242685898673,29.26374206530491,26.961798983174734,1.3936110648309992,3.4387945791928587,6.10190074317434,6.815085510611816,25.862335534680515,0.7800025939941406,-2.681984064282126,-2.8540006637573256,-7.15853168798143,1.4505303604667787,-5.006266175869378,-0.7017351516452734,0.9203689774763646,30.468731373530744,7.847698039203426,2.152265512112051,7,1.7350006103515625,4.329999923706055,7.442501068115234,7.770000457763672,4.670001983642578,2,0.0674183451364625,1.0860148895588506,43.11000061035156,-1.0560796309368472,42.52999877929688,2.6000356043845487,42.70000076293945,0.0674183451364625
8931,2008-07-10,43.22000122070313,43.65999984741211,42.61999893188477,42.61999893188477,948400.0,0.015269004710797285,-2.4666564941794062,-2.7272679983354142,31.187684790566948,27.3663453225301,0.1933042395035045,2.5850289531890027,5.382161388446953,6.104885783242587,26.291156532674346,1.0900001525878906,-2.787489144830765,-1.9904991149902287,-6.287139060672395,2.3061408306919375,-4.138819087831308,0.15782085785085087,-1.0400009155273509,70.27035386483128,46.36987480640428,2.148319972841082,7,0.3449993133544851,3.6799983978271413,6.792499542236321,7.1199989318847585,4.659999847412095,3,0.03239235704859289,-4.999970656415974,42.56999969482422,1.0860148895588506,43.11000061035156,-1.0560796309368472,42.52999877929688,0.03239235704859289
8932,2008-07-11,42.310001373291016,42.88000106811523,41.77999877929688,42.88000106811523,1021200.0,-0.0210550629733951,2.8596592201951982,-0.9499958674270482,31.82239399134302,28.01828512839333,0.8090024757902867,3.199927413814649,6.232333082503459,6.951499066460258,27.177815503587134,1.44000244140625,-2.764617367835747,-2.60899906158447,-6.859615885892751,1.6416177627238113,-4.73430747373861,-0.48369064943032924,1.3499984741210938,28.191611323151072,3.4688077297882813,2.1253084121541397,7,0.779998779296875,4.389997482299812,7.7024993896484375,8.23499870300293,5.289997100830078,4,0.10706685493412738,-2.4666564941794062,43.22000122070313,-4.999970656415974,42.56999969482422,1.0860148895588506,43.11000061035156,0.10706685493412738
8933,2008-07-14,42.13000106811523,42.95000076293945,41.84000015258789,42.77999877929688,653100.0,-0.004254320475853612,1.2424216736088902,1.1403474722598135,27.682006441865155,27.930114019699776,0.845947490311886,3.0661537551861002,6.318876363593809,7.065783961871787,28.372303221524,1.1100006103515625,-2.8682182485859897,-2.489999389648446,-6.635505433555608,1.6555066542587156,-4.562752411602027,-0.41724636769486523,1.529998779296882,18.617132444995672,-4.3449514725891625,2.0727530219535795,7,0.6549987792968821,4.394998550415046,7.882499694824226,8.414999008178718,5.229999542236335,0,0.13102303151711325,2.8596592201951982,42.310001373291016,-2.4666564941794062,43.22000122070313,-4.999970656415974,42.56999969482422,0.13102303151711325
8934,2008-07-15,41.349998474121094,42.22000122070313,40.84000015258789,41.68000030517578,1078600.0,-0.01851418405456562,-1.0444483376378342,0.5076969124318377,28.167645746579424,27.685620516921794,1.3650382098975342,3.5293528588369725,6.9689634896236115,7.780456790939098,29.540647055048385,1.3800010681152415,-2.8795615035020887,-2.9540019989013686,-7.084074098132454,1.1760701003297171,-5.0190380485169115,-0.8889659492858257,2.272401351928714,18.085048820013906,-6.73767176380969,2.0650360496155424,7,0.9000015258789062,3.8600025177001953,8.66250228881836,9.195001602172852,6.0800018310546875,1,0.13591300976950027,1.2424216736088902,42.13000106811523,2.8596592201951982,42.310001373291016,-2.4666564941794062,43.22000122070313,0.13591300976950027
8935,2008-07-16,41.72999954223633,41.95000076293945,40.04999923706055,41.290000915527344,1875200.0,0.009189868975522542,3.3181800448226384,-1.33332177370879,23.309080992550435,27.79450051266063,0.764431530512482,2.8206265529270382,6.455303513103132,7.328529185845412,31.39450577545509,1.9000015258789062,-2.770929136817614,-2.273500823974608,-6.22149096052776,1.6744893125785438,-4.247495892251187,-0.2995057556980285,1.7811042968750002,46.53739670731449,25.083551932510364,1.9739950682765768,7,0.125,2.739999771118164,8.290000915527344,8.815000534057617,5.770000457763672,2,0.12724661949532456,-1.0444483376378342,41.349998474121094,1.2424216736088902,42.13000106811523,2.8596592201951982,42.310001373291016,0.12724661949532456
8936,2008-07-17,43.540000915527344,43.63000106811523,41.70000076293945,41.70000076293945,1419500.0,0.04337410479621617,-1.0978262447003624,4.1818315805900665,43.59527963664749,29.899692388172696,-0.9669748040448312,0.7763485770818619,4.506386180707807,5.435958141069548,32.262753059258245,1.9300003051757741,-2.6715562762864806,-0.2894994735717802,-3.9757902397192453,3.396791292575685,-2.1326448566455127,1.5536459095019524,-3.490001678466797,97.48603054313608,70.65579366077162,1.8431453830737343,7,-1.6850013732910156,0.9299983978271484,6.319999694824219,7.004999160766602,4.6699981689453125,3,0.0849793450881613,3.3181800448226384,41.72999954223633,-1.0444483376378342,41.349998474121094,1.2424216736088902,42.13000106811523,0.0849793450881613
8937,2008-07-18,45.18000030517578,45.36000061035156,43.36000061035156,43.36000061035156,1497000.0,0.037666498740554166,-1.1978025663275358,0.9891301868994185,58.00202672539971,33.53453223560617,-2.4788708178946166,-1.0921262367876423,2.7742896716405525,3.712507067898656,32.67728801472776,2.0,-2.551160882262316,1.4599998474121065,-1.899054798807711,4.819054493631924,-0.2195274756978023,3.1395271705220154,-5.130001068115234,96.61016462102681,64.3843154627645,1.679527323109907,7,-2.4750003814697266,-0.7100009918212891,4.3899993896484375,5.364999771118164,2.200000762939446,4,0.05976097265829661,-1.0978262447003624,43.540000915527344,3.3181800448226384,41.72999954223633,-1.0444483376378342,41.349998474121094,0.05976097265829661
8938,2008-07-21,45.2400016784668,45.70000076293945,44.65999984741211,45.11999893188477,1227700.0,0.0013280516353635363,1.0,0.0659355861010814,56.85863552280647,36.65427732367373,-2.3624711102412945,-1.297404983572747,2.6358189712263,3.5698330383950534,32.36565829084761,1.0400009155273438,-2.2036957101716723,1.5700012207031264,-1.658341228717596,4.798343670123849,-0.04417000400723481,3.1841724454134877,-4.977602386474608,91.85842548244092,55.86187634526848,1.6141712247103628,7,-2.365001678466797,-0.7700023651123047,4.287497520446777,5.304998397827148,2.779998779296875,0,0.052166151814658335,-1.1978025663275358,45.18000030517578,-1.0978262447003624,43.540000915527344,3.3181800448226384,41.72999954223633,0.052166151814658335
8939,2008-07-22,44.13000106811523,44.900001525878906,42.61999893188477,42.83000183105469,1474400.0,-0.024535821599668606,-1.651158045550027,10.833079026003507,52.312132886497466,39.21520963713957,-1.2209651960720223,-0.4183517348342889,3.6560578257617706,4.597212018704788,32.44707722695767,2.620002746582024,-1.908151562475993,0.5930006027221637,-2.295409772576953,3.4814109780212803,-0.8512045849273946,2.037205790371722,-3.5413456878662046,72.21240228638702,32.77462672503172,1.444205187649558,7,-1.2550010681152273,0.2199993133544993,5.397498130798347,6.414999008178718,4.099998474121101,1,0.07319282719369946,1.0,45.2400016784668,-1.1978025663275358,45.18000030517578,-1.0978262447003624,43.540000915527344,0.07319282719369946
8940,2008-07-23,44.0,44.150001525878906,43.290000915527344,43.93000030517578,1276600.0,-0.0029458659634874484,3.648617440254036,0.053845950696476394,58.70269164595049,42.272432621071076,-0.9686506351297766,-0.45585103450832065,3.686165887418497,4.65832516395772,32.32556049332827,0.8600006103515625,-1.6029008906535651,0.554499626159668,-2.137316893265236,3.246316145584572,-0.7914086335527841,1.90040788587212,-3.1046638967895532,57.49998092651367,12.533535391986717,1.3459082597124532,7,-1.125,0.35000038146972656,5.442500114440918,6.460000991821289,5.4199981689453125,2,0.07795455239035864,-1.651158045550027,44.13000106811523,1.0,45.2400016784668,-1.1978025663275358,45.18000030517578,0.07795455239035864
8941,2008-07-24,43.040000915527344,44.08000183105469,43.02000045776367,43.90999984741211,793900.0,-0.021818161010742188,-1.3296737385297064,-12.428610354223434,51.71717023815625,44.482963315161435,-0.04120263048488937,0.21427569293211945,4.524352861344752,5.545549710598188,33.02112944157022,1.0600013732910156,-1.3828703208878252,-0.21449947357177734,-2.3760734561286796,1.947074508985125,-1.2952864648502285,0.8662875177066738,-1.8563849327331567,13.636419933515118,-34.020319018553934,1.0807869912784493,7,-0.16500091552734375,1.0049991607666016,6.402499198913574,7.420000076293945,5.200000762939453,3,0.10362451184018551,3.648617440254036,44.0,-1.651158045550027,44.13000106811523,1.0,45.2400016784668,0.10362451184018551
8942,2008-07-25,43.77000045776367,44.11000061035156,43.08000183105469,43.540000915527344,842400.0,0.016960955546192036,1.263733960452901,-0.26436761449586743,55.92734431328038,47.621334189763125,-0.6060550491869492,-0.6232884981406386,3.6823810042566834,4.768156697468783,32.959074551058734,1.0699996948242188,-1.1037250788340955,0.563500022888185,-1.5005518199732393,2.6275518657496093,-0.4685258985425307,1.5955259443189007,-2.3154013881607654,37.337689681993005,-13.900067501585433,1.0320259214307126,7,-0.8950004577636719,0.07499885559082031,5.3849992752075195,6.489999771118164,5.209999084472656,4,0.10143930957902114,-1.3296737385297064,43.040000915527344,3.648617440254036,44.0,-1.651158045550027,44.13000106811523,0.10143930957902114
8943,2008-07-28,43.06999969482422,43.97999954223633,43.06999969482422,43.77000045776367,623300.0,-0.015992706319821193,-1.5999967302630504,-3.043487635380558,49.81095992552333,50.026146876312445,0.2696650300473067,0.03602973336470683,4.24288057394314,5.432977865327132,32.272268552571745,0.9099998474121094,-0.896930372912081,-0.1095006942748995,-2.165440103508054,1.946438714958255,-1.1374703988914803,0.9184690103416813,-1.360676523621116,19.736853112571673,-29.408213383076955,1.0279697046165774,7,-0.19499969482421875,0.6049995422363281,5.657501220703125,6.819999694824219,5.920001983642578,0,0.1000696866456896,1.263733960452901,43.77000045776367,-1.3296737385297064,43.040000915527344,3.648617440254036,44.0,0.1000696866456896
8944,2008-07-29,44.29999923706055,44.29999923706055,43.150001525878906,43.40999984741211,1190500.0,0.028558150707025387,1.5842662917688206,-1.2714263137530586,57.67523647213529,53.84460859626632,-0.5563797885659056,-1.2277779722758808,2.844498926817181,4.1889644233599626,31.289261037974104,1.2299995422363281,-0.5918302150166781,1.101998901367189,-0.9887393284832982,3.192737131217676,0.056629786441945384,2.1473680162924325,-2.3512354103532616,100.0,46.48932745103483,1.045369114925245,7,-0.5999984741210938,-0.625,3.7150001525878906,5.01499938964843,3.9099998474121094,1,0.08397294096544905,-1.5999967302630504,43.06999969482422,1.263733960452901,43.77000045776367,-1.3296737385297064,43.040000915527344,0.08397294096544905
8945,2008-07-30,44.54999923706055,45.0099983215332,44.09000015258789,44.540000915527344,911100.0,0.005643340954978093,-1.0219743367246417,0.011234076842628627,56.117742472645226,55.23599335582162,-0.4071074115644038,-1.4829256509396345,2.435543969340884,3.925942639271554,29.92265104819467,0.9199981689453125,-0.19808214460490348,1.3069990158081026,-0.8619799485272566,3.475977980143462,0.22250953364042658,2.3914884979757787,-2.376161194179332,76.88444330280294,24.440636890482025,1.0844894821676794,7,-0.3899993896484375,-0.875,3.4650001525878906,4.76499938964843,3.9799995422363352,2,0.082603824201964,1.5842662917688206,44.29999923706055,-1.5999967302630504,43.06999969482422,1.263733960452901,43.77000045776367,0.082603824201964
8946,2008-07-31,44.0099983215332,44.63999938964844,43.900001525878906,44.18999862670898,946300.0,-0.012121232879351518,-2.7000457770656903,-18.003052270125195,58.09521768099999,55.24634790644387,0.23085014239215695,-0.8593974038238485,2.8273476874165198,4.467053686550031,28.37310881690902,0.7399978637695312,0.2611340425591493,0.6859981536865263,-1.4698109942896878,2.8418073016627403,-0.39190642030158074,1.7639027276746333,-1.6245905154484959,48.453571758635675,-6.766416591896117,1.077904573988106,7,0.15000152587890625,-0.33499908447265625,4.005001068115234,5.305000305175774,5.990001678466797,3,0.12292660881027806,-1.0219743367246417,44.54999923706055,1.5842662917688206,44.29999923706055,-1.5999967302630504,43.06999969482422,0.12292660881027806
8947,2008-08-01,44.08000183105469,44.54999923706055,43.77999877929688,44.16999816894531,1659500.0,0.0015906274072097215,-1.2318774878372656,0.4999788072733635,59.38401698584896,55.52694584678193,-0.01296019000552917,-0.8650661520657792,2.645268003999618,4.396662544347507,26.76906632722763,0.7700004577636648,0.7694392939741022,0.6870016098022447,-1.473048596822501,2.8470518164269905,-0.3930234935101282,1.7670267131146176,-1.4957184475586942,52.06200263882853,-7.46628653473126,1.0800251033123744,8,-0.2650032043457031,-0.8400020599365234,3.93499755859375,5.23499679565429,0.29999923706053977,4,0.09437385831688783,-2.7000457770656903,44.0099983215332,-1.0219743367246417,44.54999923706055,1.5842662917688206,44.29999923706055,0.09437385831688783
8948,2008-08-04,44.08000183105469,44.540000915527344,43.70000076293945,44.040000915527344,903000.0,0.0,-1.3333298012122239,-0.4444727026110546,64.20395950152547,56.84825991511837,-0.21770430416393083,-0.7831419514832163,2.518953065812916,4.3927582450427,25.512293052920747,0.8400001525878906,0.9215691218087301,0.6095014572143569,-1.5313151357285264,2.75031805015724,-0.46090683925708475,1.6799097536857985,-1.3087754047920868,50.000102545802086,-14.160324607839847,1.0704082964714428,8,-0.06500244140625,-1.2050018310546875,3.354999542236328,4.714998245239258,0.8299980163574219,0,0.11116146795914061,-1.2318774878372656,44.08000183105469,-2.7000457770656903,44.0099983215332,-1.0219743367246417,44.54999923706055,0.11116146795914061
8949,2008-08-05,46.20000076293945,46.2599983215332,44.400001525878906,44.459999084472656,1201200.0,0.048094347636601364,1.0,43.49904634751097,69.69162474423057,58.06925248159394,-2.249783498652299,-2.803513967069918,0.3120778120895693,2.27028540099802,23.928464155600732,2.1799964904785156,0.8333689983568178,2.575000381469728,0.1206803770517979,5.029320385887658,1.3478403792607594,3.8021603836786966,-3.253047876476238,97.65634313234628,29.975125150793687,1.2271600022089668,8,-1.5600013732910156,-3.045001983642578,0.5949993133544922,1.9549980163574219,-0.060001373291015625,1,0.06038962920895474,-1.3333298012122239,44.08000183105469,-1.2318774878372656,44.08000183105469,-2.7000457770656903,44.0099983215332,0.06038962920895474
8950,2008-08-06,45.43999862670898,46.09000015258789,45.02999877929688,46.09000015258789,1219100.0,-0.016450262417314288,2.261535030576172,-0.37356373497964807,59.223283711438675,58.90326508973643,-1.412584887850734,-1.915692886191998,0.969423071242268,3.0420506688460804,22.469955184693063,1.170001983642571,0.7311598228009615,1.6714982986450124,-0.8575688993698662,4.200565496659891,0.40696469963756954,2.9360318976524553,-2.2280021054401615,67.96873137353046,3.8900055635167803,1.2645335990074402,8,-0.7749996185302663,-2.2849998474121023,1.0225009918212962,2.5349998474121165,1.5,2,0.06095951895860119,1.0,46.20000076293945,-1.3333298012122239,44.08000183105469,-1.2318774878372656,44.08000183105469,0.06095951895860119
8951,2008-08-07,44.61999893188477,45.5099983215332,44.2599983215332,44.81999969482422,785600.0,-0.018045768477251256,-1.7173854453027495,0.307692759134697,47.046408493409025,57.916494443084055,-0.38542448604247426,-1.038685050785297,1.639981519552279,3.8742741414193134,21.277959694661806,1.25,0.7399358392907445,0.781498718261723,-1.7611090669326472,3.3241065034560933,-0.48980517433545856,2.0528026108589046,-1.1641622665948077,35.937462747061765,-23.033755036442138,1.271303892597184,8,0.04500007629393821,-1.4650001525878977,1.607501983642571,3.220001220703118,0.7900009155273366,3,0.08762886465732489,2.261535030576172,45.43999862670898,1.0,46.20000076293945,-1.3333298012122239,44.08000183105469,0.08762886465732489
8952,2008-08-08,46.84000015258789,46.90999984741211,44.61999893188477,44.650001525878906,856600.0,0.04975350232733278,-1.035552918238467,-10.949951362795789,56.87284153481828,58.70114795522794,-2.373777885967648,-3.058732032983457,-0.7115811086720001,1.6539825818768392,19.71101121121431,2.2900009155273366,0.746462792283566,2.7749999999999986,0.0084818808888798,5.541518119111117,1.3917409404444356,4.1582590595555615,-3.159830554798468,97.8193235268253,41.231495415495864,1.383259059555561,8,-1.8099994659423828,-3.3600006103515625,-0.8725004196166992,0.6350002288818359,-1.1800003051757812,4,0.06746370275657476,-1.7173854453027495,44.61999893188477,2.261535030576172,45.43999862670898,1.0,46.20000076293945,0.06746370275657476
8953,2008-08-11,47.6500015258789,47.93000030517578,46.34000015258789,46.63000106811523,817300.0,0.017292941303422626,1.0126609478327242,0.4657539257439971,65.52027355464622,59.5728187421736,-2.755560861111256,-3.619561917472133,-1.6796492563399354,0.8603734021815015,18.360986740276942,1.5900001525878906,0.9391901819247437,3.3090013504028235,0.26756124732462894,6.350441453481018,1.7882812988637298,4.829721401941917,-3.646848903127207,92.37060959245107,36.19939204845984,1.5207200515390962,8,-1.835000991821282,-3.660001754760735,-1.6825017929077077,-0.5600013732910085,-2.960002899169922,0,-0.06862540090345481,-1.035552918238467,46.84000015258789,-1.7173854453027495,44.61999893188477,2.261535030576172,45.43999862670898,-0.06862540090345481
8954,2008-08-12,46.97000122070313,47.790000915527344,46.86000061035156,47.77000045776367,578400.0,-0.01427072997692258,1.2142860386646745,-0.7843126255203063,62.489484724215906,60.28079010345923,-1.8517193066238065,-2.6318748385779287,-1.1330922708742008,1.5445155798067987,16.39924004889655,0.9300003051757812,1.0250905553987408,2.348000907897955,-0.5656885168194492,5.261690332615359,0.8911561955392528,3.804845620256657,-2.4956268760605482,73.84200093756289,17.101957994602216,1.456844712358703,8,-1.155000686645515,-2.980001449584968,-1.0925016403198313,0.029998779296867895,-0.5500030517578196,1,-0.04385780966049946,1.0126609478327242,47.6500015258789,-1.035552918238467,46.84000015258789,-1.7173854453027495,44.61999893188477,-0.04385780966049946
8955,2008-08-13,47.040000915527344,47.1500015258789,46.16999816894531,46.84000015258789,863200.0,0.0014903064297422386,3.6666606116203635,-0.2500011920940346,68.18180557125754,61.40152209126563,-1.7113327935705271,-2.407077608000492,-1.332347911302243,1.459307560133695,13.760838772291716,0.9800033569335866,1.265715039337337,2.1525005340576158,-0.6156942617651637,4.920695329880395,0.768403136146226,3.5365979319690055,-2.1509514556207776,75.74934853944987,12.996962019029318,1.38409739791139,8,-1.2250003814697266,-3.0500011444091797,-1.220001220703125,-0.05500030517578125,-0.4900016784667969,2,-0.019132685126751925,1.2142860386646745,46.97000122070313,1.0126609478327242,47.6500015258789,-1.035552918238467,46.84000015258789,-0.019132685126751925
8956,2008-08-14,47.2400016784668,47.63999938964844,46.56999969482422,46.91999816894531,743700.0,0.004251716816473072,-1.0980376757284385,1.6000114440481412,66.57114750514646,62.20009214896535,-1.5700855384371835,-2.440812688766215,-1.6822554958275475,1.2463844702418783,12.862330501852826,1.0699996948242188,1.330279071149569,2.167501258850095,-0.7137555499077948,5.048758067607984,0.7268728544711536,3.608129663229036,-1.9860381171279258,79.1541286877792,12.642214476610803,1.4406284043789441,8,-1.4250011444091797,-3.250001907348633,-1.6375017166137695,-0.2550010681152344,-1.5,3,-0.006350614756530981,3.6666606116203635,47.040000915527344,1.2142860386646745,46.97000122070313,1.0126609478327242,47.6500015258789,-0.006350614756530981
8957,2008-08-15,47.88000106811523,48.04999923706055,46.959999084472656,47.0099983215332,552400.0,0.01354782741127969,-1.2474201667453202,2.7187287660781543,73.10277578574104,63.188849513878196,-1.8040879848217841,-3.0231625202715904,-2.4897374083459383,0.5936999813314401,13.420274975573736,1.0900001525878906,1.4312975952208973,2.6725006103515554,-0.4710407131776435,5.816041933880754,1.1007299485869595,4.244271272116151,-2.3049130975159287,90.95754934247199,17.76349455208404,1.571770661764598,8,-1.7250022888183523,-3.8300018310546804,-2.647500991821282,-0.8950004577636648,-2.850002288818345,4,-0.051587325931535255,-1.0980376757284385,47.2400016784668,3.6666606116203635,47.040000915527344,1.2142860386646745,46.97000122070313,-0.051587325931535255
8958,2008-08-18,47.599998474121094,48.349998474121094,47.36000061035156,48.04999923706055,686900.0,-0.005848007262902799,-1.1290356983178351,-0.517240623328339,67.4418370206684,62.93887310014907,-1.0865242373006012,-2.6954886439923342,-2.302039769530488,0.8659667271425846,14.318648878362856,0.9899978637695312,1.5621182008862249,2.27449817657471,-1.0463548665182998,5.5953512196677195,0.614071655028205,3.9349246981212147,-1.6784229262172232,65.59633509136023,-4.033163232081733,1.660426521546505,8,-1.2950000762939453,-3.3999996185302734,-2.7049989700317383,-0.8149986267089844,-2.4199981689453125,0,-0.0407562749768513,-1.2474201667453202,47.88000106811523,-1.0980376757284385,47.2400016784668,3.6666606116203635,47.040000915527344,-0.0407562749768513
8959,2008-08-19,47.36000061035156,47.81999969482422,46.4900016784668,47.81999969482422,1318300.0,-0.005041972089558144,4.782611580117095,1.0222184546263722,64.86771893012579,63.56603256889206,-0.7427883199156398,-2.320050251557788,-2.1419527264738036,1.1104863886476082,13.831186656685224,1.3299980163574219,1.6883580525923776,1.8730003356933622,-1.5165078322841765,5.262508503670901,0.17824625170459285,3.5677544196821316,-1.0498773942529382,54.58726031280513,-13.541066239885637,1.6947540839887676,8,-1.055002212524414,-3.160001754760742,-2.705000877380371,-0.5750007629394531,-1.9300003051757812,1,-0.056376730346979764,-1.1290356983178351,47.599998474121094,-1.2474201667453202,47.88000106811523,-1.0980376757284385,47.2400016784668,-0.056376730346979764
8960,2008-08-20,47.43000030517578,47.75,46.72000122070313,47.47999954223633,855300.0,0.001478034077746937,2.491520382762721,0.10869420994145257,69.0423120955119,66.01002185801461,-0.5596765594149957,-2.234469857240356,-2.289473561559234,1.021989714440032,13.317381370831571,1.029998779296868,1.7905046636926514,1.7715000152587876,-1.648178975395048,5.191179005912623,0.06166051993186983,3.4813395105857055,-0.9399986267089844,50.53764764031855,-19.249943644603164,1.7098394953269178,8,-0.9450016021728516,-3.230001449584961,-3.6999998092651367,-1.114999771118164,-1.9099998474121094,2,-0.021294584223737645,4.782611580117095,47.36000061035156,-1.1290356983178351,47.599998474121094,-1.2474201667453202,47.88000106811523,-0.021294584223737645
8961,2008-08-21,47.5,47.68000030517578,47.02000045776367,47.02000045776367,755600.0,0.0014758527171372382,-1.7500019868233874,-9.60013733119707,69.04229894471422,67.3621837924475,-0.19912616712345255,-2.058759278613408,-2.4077981585730157,0.8816594220203058,12.632225145954706,0.6599998474121094,1.6388958513920713,1.618499755859375,-1.6610211819637541,4.898020693682504,-0.02126071305218602,3.258260224770936,-1.0099983215332031,54.301078576746306,-16.996326957933263,1.639760468911563,8,-0.24000167846679688,-2.4750003814697266,-4.33750057220459,-1.5799999237060547,-4.0,3,-0.020000016061883175,2.491520382762721,47.43000030517578,4.782611580117095,47.36000061035156,-1.1290356983178351,47.599998474121094,-0.020000016061883175
8962,2008-08-22,48.209999084472656,48.45000076293945,47.66999816894531,47.66999816894531,529800.0,0.014947349146792854,-1.8888935983837014,1.125002980235081,71.31060997348229,68.0055545056515,-0.7759538986749135,-2.549799171221622,-3.1798228235676333,0.10059284709680583,12.123162039848154,0.9500007629394531,1.728277879831488,2.106498908996585,-1.1723092706222502,5.38530708861542,0.46709481918716733,3.7459029988060024,-1.4899978637695241,87.75501068504988,13.19507780262488,1.6394040898094184,8,-0.8999996185302734,-2.674999237060547,-5.047499656677246,-2.289999008178711,-3.729999542236328,4,-0.051234130946112955,-1.7500019868233874,47.5,2.491520382762721,47.43000030517578,4.782611580117095,47.36000061035156,-0.051234130946112955
8963,2008-08-25,47.38000106811523,48.11000061035156,46.790000915527344,47.47000122070313,1049500.0,-0.0172163043376774,-1.0787389276199002,-0.16666666666669297,57.02381006444113,67.39825732123208,0.013093795586485157,-1.4549467295911356,-2.421806772024617,0.8514207424704452,11.31095745317084,1.4199981689453125,2.0348961792091487,1.0610008239746023,-1.9324584808184042,4.054460128767609,-0.43572882842190097,2.5577304763711055,1.0699996948242259,45.40815333533115,-25.146694867739456,1.496729652396503,8,-0.07000160217284446,-1.845001220703118,-3.792501449584954,-1.460000991821282,-2.8899993896484304,0,-0.04959903410385946,-1.8888935983837014,48.209999084472656,-1.7500019868233874,47.5,2.491520382762721,47.43000030517578,-0.04959903410385946
8964,2008-08-26,48.02000045776367,48.02000045776367,47.31000137329102,47.31000137329102,770400.0,0.013507796015630236,-1.00000000000002,-7.888865341413502,65.57972349890733,67.10913709097095,-0.5166289815649066,-1.8993438364949782,-3.1136506258562235,0.13293365528681989,10.738927044789579,0.7099990844726491,2.0757428847007233,1.5150001525878878,-1.4117875458587505,4.441787851034526,0.05160630336457217,2.9783940018112034,0.43000030517578125,75.14448445345066,4.086429978497122,1.4633938492233178,8,-0.5499992370605469,-2.4850006103515625,-4.347500801086426,-2.1000003814697266,-5.060001373291016,1,-0.059142026770404366,-1.0787389276199002,47.38000106811523,-1.8888935983837014,48.209999084472656,-1.7500019868233874,47.5,-0.059142026770404366
8965,2008-08-27,48.22999954223633,48.41999816894531,47.90999984741211,47.91999816894531,1042300.0,0.004373158735334837,-2.0909174980059415,0.43662221553605063,73.53325601150682,67.88270470278876,-0.6035441714728691,-1.917839333913065,-3.37637965496198,-0.15017897686517756,10.84442155019695,0.5099983215332031,1.943318688676385,1.540999221801755,-1.3304714331311729,4.412469876734683,0.10526389433528749,2.9767345492682225,-1.4399986267089844,86.74691319724515,10.781765361342948,1.4357353274664653,8,-0.7599983215332031,-2.4949989318847656,-4.617499351501465,-2.309999465942383,-5.8899993896484375,2,-0.05805513712701804,-1.00000000000002,48.02000045776367,-1.0787389276199002,47.38000106811523,-1.8888935983837014,48.209999084472656,-0.05805513712701804
8966,2008-08-28,49.41999816894531,49.45000076293945,48.290000915527344,48.43000030517578,796000.0,0.0246734115281686,1.2095170970601485,3.193527348797145,69.4277088533783,67.47436393252624,-1.622403430582267,-2.826678433362865,-4.583156172979329,-1.407113630468686,11.071346146717719,1.220001220703125,1.9260422849460355,2.4604978561401367,-0.3673067712647722,5.288302483545046,1.0465955424376858,3.8744001698425876,-2.5973973083496062,98.87208286784941,24.610884651087318,1.413902313702454,8,-1.4499969482421875,-3.18499755859375,-5.807497978210449,-3.499998092651367,-10.15999984741211,3,-0.07891537546904104,-2.0909174980059415,48.22999954223633,-1.00000000000002,48.02000045776367,-1.0787389276199002,47.38000106811523,-0.07891537546904104
8967,2008-08-29,48.2400016784668,49.18999862670898,48.18999862670898,48.93999862670898,817000.0,-0.023876902755937457,-1.499990463293171,-0.7070691502069117,54.20828057054021,66.00396877140089,-0.4313294764069582,-1.3903284360825268,-3.445278383090667,-0.2849885482972354,11.193551734580007,1.2299995422363352,1.8159939326207137,1.0725013732910185,-1.4600724207479914,3.6050751673300283,-0.19378552372848645,2.3387882703105234,-1.3123048217773388,54.51131000440268,-16.7379491852221,1.2662868970195056,8,-0.2700004577636719,-1.980001449584961,-4.780001640319824,-2.3200016021728516,-11.470001220703125,4,-0.09825873784292638,1.2095170970601485,49.41999816894531,-2.0909174980059415,48.22999954223633,-1.00000000000002,48.02000045776367,-0.09825873784292638
8968,2008-09-02,48.97999954223633,50.11000061035156,48.77000045776367,48.790000915527344,1141800.0,0.015339922015381147,-10.652198430995306,-0.2714277929155341,64.21500468070064,65.9314449659092,-1.0672174524917821,-1.83867863770476,-4.183235741687923,-1.0708393662184577,11.466709141061617,1.8699989318847656,1.7442494993185989,1.5674993515014677,-0.6338483402004229,3.7688470432033583,0.46682550565051883,2.6681731973524165,-1.9514105292968722,59.642807999422246,-10.812584140758787,1.1006738458509469,9,-0.5649986267089844,-2.3899993896484375,-5.619999885559082,-3.059999465942383,-11.799999237060547,1,-0.09187423524003036,-1.499990463293171,48.2400016784668,1.2095170970601485,49.41999816894531,-2.0909174980059415,48.22999954223633,-0.09187423524003036
8969,2008-09-03,48.9900016784668,49.27999877929688,48.52999877929688,48.7599983215332,1387300.0,0.00020420858154235333,-1.1739053516143747,1.2105527335515087,63.908725764260105,65.361046484659,-0.9182526010204768,-1.7169739494708693,-4.208769908261758,-1.0930917590797264,12.369557422411976,0.75,1.5411734092554283,1.4380014419555636,-0.793227919904453,3.66923080381558,0.3223867610255553,2.553616122885572,-1.7765279696826113,49.090975296375866,-19.83988748711483,1.11561468093001,9,-0.5400009155273438,-2.3600006103515625,-5.715002059936523,-3.0700016021728516,-14.810001373291016,2,-0.0918554775632503,-10.652198430995306,48.97999954223633,-1.499990463293171,48.2400016784668,1.2095170970601485,49.41999816894531,-0.0918554775632503
8970,2008-09-04,48.209999084472656,48.93999862670898,48.02000045776367,48.81000137329102,877300.0,-0.01592166906042347,1.1395385973394794,-2.6086675291074046,56.3899760312132,63.955232827603325,-0.017848581482390102,-0.7576549584738785,-3.4227349049800893,-0.3347895982082818,13.149021112039758,0.970001220703125,1.4303990088567105,0.5194988250732422,-1.4928887470532928,2.531886397199777,-0.48669496099002174,1.5256926111365061,-0.8227337615944279,9.090842719495656,-56.128335879830274,1.0061937860632668,9,0.24000167846679688,-1.3049983978271484,-4.522499084472656,-2.289999008178711,-14.379997253417962,3,-0.10889857082969545,-1.1739053516143747,48.9900016784668,-10.652198430995306,48.97999954223633,-1.499990463293171,48.2400016784668,-0.10889857082969545
8971,2008-09-05,48.52999877929688,48.68000030517578,47.68000030517578,47.95000076293945,620500.0,0.006637620844247127,1.2727245141685488,-0.9666596730816919,54.47041507830115,62.084100061472085,-0.19710580878619766,-0.8113039461536786,-3.7660644102722287,-0.6777233422665532,13.975108232624017,1.0,1.3769353249236076,0.6439985275268612,-0.7885896484631445,2.076586703516867,-0.07229556046814167,1.360292615521864,-0.9793693391702547,34.97935668199901,-25.869406149693894,0.7162940879950033,9,-0.07999801635742898,-1.6249980926513743,-4.612499237060554,-2.609998703002937,-10.649997711181655,4,-0.12754994400184638,1.1395385973394794,48.209999084472656,-1.1739053516143747,48.9900016784668,-10.652198430995306,48.97999954223633,-0.12754994400184638
8972,2008-09-08,50.0,50.13999938964844,49.02999877929688,49.58000183105469,831400.0,0.03029056784831874,2.171444141689353,0.72413725064619,64.18442050812178,62.87972344410327,-1.5494325986099113,-2.142262453477173,-5.174128102604342,-2.1915633692142507,14.656180616838224,1.6100006103515554,1.3215625682314354,1.9559997558593736,0.3257549588924604,3.5862445528262867,1.1408773573759134,2.7711221543428337,-2.3199996948242188,94.30896578246293,32.65372492221017,0.8151223984834567,9,-1.2749996185302734,-3.0799999237060547,-6.082500457763672,-4.079999923706055,-13.639999389648438,0,-0.21480003356933597,1.2727245141685488,48.52999877929688,1.1395385973394794,48.209999084472656,-1.1739053516143747,48.9900016784668,-0.21480003356933597
8973,2008-09-09,44.38000106811523,46.43999862670898,43.349998474121094,43.36000061035156,3868700.0,-0.11239997863769546,-4.942280958511675,2.428583106267013,39.23409988393281,59.952431931328334,4.023363761555913,3.394218702871285,0.4798869339071672,3.347160539120175,14.613275770865213,6.650001525878906,1.1234969755934614,-3.5004991531372127,-5.8110732803739324,-1.189925025900493,-4.655786216755573,-2.345212089518853,5.75999832153321,15.169402873550844,-45.42267560880241,1.1552870636183588,9,2.3649978637695384,2.3649978637695384,-0.852501869201653,1.539999008178718,-10.950000762939446,1,-0.17147364639923257,2.171444141689353,50.0,1.2727245141685488,48.52999877929688,1.1395385973394794,48.209999084472656,-0.17147364639923257
8974,2008-09-10,44.90999984741211,45.52000045776367,44.349998474121094,44.58000183105469,1813600.0,0.01194228856559576,-1.962012602911707,0.3235273218219308,41.18880441715528,56.358603976400374,3.3590591746942167,2.847994983705348,-0.019551895166145528,2.724252130893845,14.568052293702612,1.1700019836425781,0.8253552904227632,-2.8675003051757812,-5.508941679880202,-0.2260589304713605,-4.188220992527988,-1.5467796178235744,5.229999542236328,22.974980308524135,-37.28245504778343,1.32072068735221,9,1.8349990844726562,1.8349990844726562,-1.4650001525878906,1.010000228881836,-10.990001678466804,2,-0.1721220122133169,-4.942280958511675,44.38000106811523,2.171444141689353,50.0,1.2727245141685488,48.52999877929688,-0.1721220122133169
8975,2008-09-11,46.13999938964844,46.18999862670898,43.90999984741211,44.45000076293945,1695300.0,0.02738809945258125,1.5474887956405947,5.121238743685482,45.601547988227246,53.71125276916137,2.013116401296287,1.6307203297240846,-1.1950421265068059,1.4093085062635993,14.93846337832947,2.279998779296868,0.7911261703967369,-1.5925006866455078,-4.316227353225514,1.1312259799344986,-2.954364019935511,-0.23063735335550462,3.8641999816894526,41.08984594018511,-19.098111351906574,1.3618633332900023,9,0.6049995422363281,0.6049995422363281,-2.2425003051757812,-0.2199993133544922,-12.459999084472656,3,-0.2592110802488631,-1.962012602911707,44.90999984741211,-4.942280958511675,44.38000106811523,2.171444141689353,50.0,-0.2592110802488631
8976,2008-09-12,46.93999862670898,46.93999862670898,45.2599983215332,45.81000137329102,1032300.0,0.017338518587844298,1.973459094868063,0.6686379713919961,45.91639503799611,52.78993215443425,0.9212090083759463,0.8507095496703982,-1.8894922782805779,0.5552989392539516,14.854399092832743,1.6800003051757741,0.6369017824481418,-0.7775012969970803,-3.5159129309966275,1.960910337002467,-2.146707113996854,0.5917045200026934,2.9311167266845786,52.871865515927794,-3.6708710254545593,1.3692058169997723,9,-0.19499969482421164,-0.19499969482421164,-3.0299997329711843,-1.019998550415032,-10.520000457763665,4,-0.2792926540094669,1.5474887956405947,46.13999938964844,-1.962012602911707,44.90999984741211,-4.942280958511675,44.38000106811523,-0.2792926540094669
8977,2008-09-15,45.40999984741211,46.38000106811523,45.2400016784668,45.5,1163400.0,-0.03259477682273082,-4.3023660187542365,-0.07964634632134107,43.938454936549256,50.53698218286188,2.243481785331255,2.3043176983985205,-0.2795407395090237,2.053936138934425,14.514008927618411,1.6999969482421804,0.3525891723377299,-2.184000015258789,-5.108051692225416,0.7400516617078381,-3.6460258537421026,-0.7219741767754755,4.330693168395996,57.381651413191314,-0.5460081150734482,1.4620258384833134,9,1.3349990844726562,1.3349990844726562,-1.5000009536743164,0.5100002288818359,-12.029998779296875,0,-0.16582247973132314,1.973459094868063,46.93999862670898,1.5474887956405947,46.13999938964844,-1.962012602911707,44.90999984741211,-0.16582247973132314
8978,2008-09-16,45.65999984741211,45.790000915527344,43.91999816894531,44.7599983215332,2082800.0,0.005505395305881011,2.2241324879640105,-10.0,42.55989390037815,48.16488975354167,1.6461212400816763,2.004286659809047,-0.43955399495560243,1.7785000406063602,14.199819396204722,1.8700027465820312,0.024430306044237682,-1.8370000839233427,-4.886245437934889,1.2122452700882036,-3.361622760929116,-0.31237740691756954,3.9528792775622534,57.75579884577048,1.9230880775054473,1.5246226770057734,9,1.0849990844726562,1.0849990844726562,-1.4049997329711914,0.26000022888183594,-12.439998626708984,1,-0.2036793532225044,-4.3023660187542365,45.40999984741211,1.973459094868063,46.93999862670898,1.5474887956405947,46.13999938964844,-0.2036793532225044
8979,2008-09-17,44.68999862670898,45.97000122070313,44.290000915527344,44.77000045776367,1857700.0,-0.021244004028574515,-2.8181944287906666,-0.08889077268682179,39.35017462229434,46.27157848588402,2.1702467125294262,2.913371969986379,0.5923197498384596,2.7037540135464866,14.572132230045648,1.6800003051757884,-0.13964111051895145,-2.673501205444346,-5.971636366511099,0.6246339556224072,-4.322568785977722,-1.0244336249109693,4.797622885248323,25.74254434115224,-25.098270182639126,1.6490675805333759,9,2.0550003051757884,2.0550003051757884,0.21250152587891336,1.230001449584968,-12.539997100830071,2,-0.2519579026078479,2.2241324879640105,45.65999984741211,-4.3023660187542365,45.40999984741211,1.973459094868063,46.93999862670898,-0.2519579026078479
8980,2008-09-18,46.41999816894531,46.84000015258789,45.08000183105469,45.18999862670898,2400900.0,0.03871111200263955,-1.4275953876145402,-15.374642380315336,41.2587392378162,44.8036145036079,0.17839331128416802,1.16347805137611,-1.0370203381552443,0.9386128035915533,14.768733753689839,2.1500015258789134,-0.4274243437922678,-0.8930015563964844,-4.217672388633716,2.431669275840747,-2.5553369725151,0.7693338597221313,2.944870882255266,82.78144440584856,36.44584971714184,1.6623354161186168,9,0.3250007629394531,0.3250007629394531,-1.5174980163574219,-0.4999980926513672,-15.279998779296871,3,-0.26928049317249714,-2.8181944287906666,44.68999862670898,2.2241324879640105,45.65999984741211,-4.3023660187542365,45.40999984741211,-0.26928049317249714
8981,2008-09-19,46.54999923706055,48.1500015258789,45.7599983215332,47.15999984741211,1792600.0,0.0028005401388018214,-1.182648894958328,-0.49593564014055175,44.75480329801996,42.64476814692992,-0.29279801134550354,1.0104630827608645,-1.0837306462728975,0.7797771413577976,14.76286935198604,2.390003204345696,-0.7357870226173873,-0.7155004501342788,-4.056029788833669,2.6250288885651116,-2.3857651194839775,0.95476421921542,2.694572402598439,62.17491680720023,16.17646844289726,1.6702646693496965,9,-0.7999992370605469,0.19499969482421875,-1.6474990844726562,-0.7150001525878906,-16.059999465942383,4,-0.27647688813791393,-1.4275953876145402,46.41999816894531,-2.8181944287906666,44.68999862670898,2.2241324879640105,45.65999984741211,-0.27647688813791393
8982,2008-09-22,45.7400016784668,46.83000183105469,45.66999816894531,45.68000030517578,1116500.0,-0.01740059230653812,-27.99804510561198,-0.0983628086149536,39.987645850868454,42.72849547658944,-0.16833121532334872,1.7137938462650624,-0.16880079175932394,1.5667949410543471,14.199231784244098,1.160003662109375,-0.9696097192690871,-1.4019981384277358,-4.777947687557237,1.9739514107017655,-3.0899729129924864,0.28597663613701485,3.3866784978814337,43.026053550010445,-1.1949844842629957,1.6879747745647502,9,0.28999900817871094,1.0049972534179688,-0.8375015258789062,0.09499740600585938,-11.550003051757812,0,-0.20376045403402554,-1.182648894958328,46.54999923706055,-1.4275953876145402,46.41999816894531,-2.8181944287906666,44.68999862670898,-0.20376045403402554
8983,2008-09-23,45.02999877929688,46.70000076293945,45.0,45.77000045776367,872300.0,-0.015522581397371615,-3.250005960470162,-12.333079026002807,38.270134334736525,42.40419880076513,0.7192019109490673,2.3596963736624446,0.6458504198759343,2.2344469952729398,14.493032733470972,1.7000007629394531,-1.2507341009339044,-1.9945009231567283,-5.4967917885049005,1.5077899421914438,-3.7456463558308144,-0.24335549048264227,3.9811477630068026,19.170926081852148,-23.424750271785218,1.7511454326740852,9,1.0000019073486257,1.7150001525878835,0.07250022888182883,0.8050003051757741,-11.049999237060554,1,-0.25871636746607873,-27.99804510561198,45.7400016784668,-1.182648894958328,46.54999923706055,-1.4275953876145402,46.41999816894531,-0.25871636746607873
8984,2008-09-24,45.18000030517578,45.7400016784668,44.61999893188477,45.11999893188477,1014500.0,0.0033311465677379193,-1.1132099916148894,-0.08108275296797357,40.6769268329327,41.85701867239908,0.6833938207281776,2.0933469875074167,0.629543520887367,2.0299229206562686,14.87650115890432,1.1200027465820241,-1.7874338458529948,-1.7024993896484375,-5.264626856575816,1.8596280772789413,-3.483563123112127,0.0785643438152519,3.7179232757642495,15.86404990873897,-29.69043362057156,1.7810637334636876,9,0.8549995422363281,1.5649986267089844,0.07249832153320312,0.654998779296875,-10.599998474121087,2,-0.26471888011701783,-3.250005960470162,45.02999877929688,-27.99804510561198,45.7400016784668,-1.182648894958328,46.54999923706055,-0.26471888011701783
8985,2008-09-25,45.43000030517578,45.75,44.93000030517578,45.16999816894531,789400.0,0.0055334218307068195,-1.2162217892012825,4.333269756501244,40.42027683667765,41.24633887225258,0.35994070836881065,1.7105219082764336,0.5066492187563298,1.7235861390831957,14.980235510671925,0.8199996948242188,-1.581903596552067,-1.3124994277954087,-4.871729719580429,2.2467308639896117,-3.0921145736879154,0.46711571809709795,3.3569647736278725,22.946197678979843,-22.956785025914414,1.779615145892509,9,0.6049995422363281,1.3149986267089844,-0.17750167846679688,0.22999954223632812,-10.40999984741211,3,-0.2923178228062636,-1.1132099916148894,45.18000030517578,-3.250005960470162,45.02999877929688,-27.99804510561198,45.7400016784668,-0.2923178228062636
8986,2008-09-26,45.52000045776367,45.709999084472656,44.22000122070313,45.47999954223633,1045900.0,0.001981073123119348,6.095258855585797,0.15384841104492503,34.864865631148135,40.23816228276356,0.052893417372324336,1.3843385883168224,0.48907053635718967,1.5655445980273726,14.527358521897057,1.4899978637695241,-1.4284280706490406,-1.0274993896484403,-4.391036962789961,2.3360381834930806,-2.7092681762191972,0.6542693969223166,3.1582252889463334,49.80838823962711,9.61417246294858,1.6817687865707596,9,0.5149993896484375,1.2249984741210938,-0.17750167846679688,-0.7049999237060547,-10.25,4,-0.3159051169487115,-1.2162217892012825,45.43000030517578,-1.1132099916148894,45.18000030517578,-3.250005960470162,45.02999877929688,-0.3159051169487115
8987,2008-09-29,43.5,45.36000061035156,43.5,44.93999862670898,1623700.0,-0.044376108028337025,-1.5833366447056454,-35.999141712759695,46.07142407067002,40.628332301684885,1.9818844541301175,3.194822681004503,2.5066428854095335,3.5202354970590903,14.280247474132752,2.020000457763672,-1.4870040814281253,-2.810499763488771,-6.335982659996546,0.714983133019004,-4.573241211742662,-1.04775831523488,5.07166120125823,0.0,-41.5685423921478,1.7627414482538881,9,2.325000762939453,3.2449989318847656,2.6424989700317383,0.9699993133544922,-7.689998626708984,0,-0.29908046503176633,6.095258855585797,45.52000045776367,-1.2162217892012825,45.43000030517578,-1.1132099916148894,45.18000030517578,-0.29908046503176633
8988,2008-09-30,44.47999954223633,44.5099983215332,42.88999938964844,44.5,1217400.0,0.022528725108881043,80.00581783500239,0.013889220026120173,48.15450536971779,41.60659127362082,0.9129005572555826,1.9609475871132531,1.5336185328847094,2.487306883875121,13.549988094681197,1.6199989318847656,-1.6011048378018344,-1.6055002212524414,-4.985001674541735,1.7740012320368521,-3.295250947897088,0.08425050539220535,3.9872284044791613,55.59439906526599,11.191659511893931,1.6897507266446457,9,1.0400009155273438,2.0349998474121094,1.942500114440918,-0.010000228881835938,-9.939998626708984,1,-0.23133995102127625,-1.5833366447056454,43.5,6.095258855585797,45.52000045776367,-1.2162217892012825,45.43000030517578,-0.23133995102127625
8989,2008-10-01,44.4900016784668,44.97999954223633,43.2599983215332,43.95000076293945,1328600.0,0.00022486817296329953,1.2631644991442008,-26.99942780850658,42.09013873715648,41.69896899576975,0.9739686215078649,1.6828096210822707,1.5666357374607358,2.4254931827574424,12.89522160653777,1.720001220703125,-1.565835918785936,-1.3704980850219712,-4.527674558789428,1.7866783887454858,-2.949086321905696,0.20809015186175372,3.754137125966011,55.944124033654695,10.662873916224974,1.578588236883727,10,1.029998779296875,2.0249977111816406,1.9324979782104492,-0.020002365112304688,-11.460002899169922,2,-0.23623290042079992,80.00581783500239,44.47999954223633,-1.5833366447056454,43.5,6.095258855585797,45.52000045776367,-0.23623290042079992
8990,2008-10-02,42.959999084472656,44.72000122070313,42.959999084472656,44.04999923706055,1036000.0,-0.03438980751341858,-2.2293612657793838,-2.01851537885531,32.16847277876926,40.30048782696411,2.1920763385818134,2.95060800883239,3.126956838236751,3.890908233566954,12.754676312652569,1.7600021362304759,-1.5664796055539654,-2.638000679016116,-5.845278841032439,0.5692774830002065,-4.2416397600242775,-1.0343615980079548,5.069974143368775,2.4822589503358827,-40.11051048551966,1.6036390810081604,10,1.9000015258789062,3.5550003051757812,3.542501449584961,1.510000228881836,-9.029998779296875,3,-0.19506511713234198,1.2631644991442008,44.4900016784668,80.00581783500239,44.47999954223633,-1.5833366447056454,43.5,-0.19506511713234198
8991,2008-10-03,42.34000015258789,44.06999969482422,42.22999954223633,43.22999954223633,1542400.0,-0.01443200523970345,-2.3153137672692283,0.8165130872095668,35.024402879368566,39.749016385686346,2.4049955610470732,3.2497044521714145,3.8016433118182817,4.437747515765196,13.05802106171241,1.8400001525878906,-1.4394836519898888,-2.9484996795654297,-6.1591283055545105,0.26212894642365114,-4.553813992559974,-1.3431853665708857,5.484374121725821,3.5143952975645667,-35.67066914781365,1.6053143129945406,10,2.125,3.844999313354492,4.262500762939453,2.010000228881836,-9.540000915527337,4,-0.17288615182909506,-2.2293612657793838,42.959999084472656,1.2631644991442008,44.4900016784668,80.00581783500239,44.47999954223633,-0.17288615182909506
8992,2008-10-06,39.2599983215332,41.599998474121094,37.400001525878906,41.599998474121094,1872100.0,-0.0727444926772498,2.5897407473219687,2.6292154576782623,25.535180057663723,38.334021466011585,4.9943536388220195,5.780190603756097,6.878136665192585,7.427853007229658,13.064301145081519,4.939998626708984,-1.5631333335643802,-5.491501426696779,-8.965945317249883,-2.0170575361436747,-7.228723371973331,-3.7542794814202267,8.228713468855865,24.538222723020194,-11.78976057606653,1.7372219452765512,10,2.31500244140625,4.510002136230469,7.842502593994141,5.490001678466797,-7.85999870300293,0,-0.10163010785410831,-2.3153137672692283,42.34000015258789,-2.2293612657793838,42.959999084472656,1.2631644991442008,44.4900016784668,-0.10163010785410831
8993,2008-10-07,36.77000045776367,39.88999938964844,36.77000045776367,39.88999938964844,1393300.0,-0.06342327993437091,1.0,1.3333327899291998,22.876729938358707,36.356221811058916,6.916831634318427,8.085375788212083,9.358186290711231,9.80410003966734,13.517331805984906,3.1199989318847656,-1.8745895252972247,-7.600999259948729,-12.585429245746532,-2.616569274150926,-10.09321425284763,-5.108784267049828,9.911614511464585,0.0,-36.11098645392421,2.492214992898901,10,4.489999771118164,6.684999465942383,10.345000267028809,7.979999542236328,-7.050001144409183,1,-0.026108215189591055,2.5897407473219687,39.2599983215332,-2.3153137672692283,42.34000015258789,-2.2293612657793838,42.959999084472656,-0.026108215189591055
8994,2008-10-08,37.18000030517578,38.4900016784668,35.169998168945305,35.93000030517578,1484300.0,0.011150390054606163,-1.397110749993107,-0.40064116279837486,15.210868205145559,33.55517640755536,5.869983968410473,7.448457146204021,8.903144699779844,9.261619733225388,14.135309911864502,3.3200035095214915,-2.0606521928288757,-6.804499435424802,-12.724027912573206,-0.8849709582763978,-9.764263673999004,-3.8447351968506,8.510453212906015,21.047136062019412,-8.781946673791495,2.9597642385742002,10,3.259998321533203,5.474998474121094,10.322500228881836,7.899999618530273,-4.75,2,-0.07100590016081643,1.0,36.77000045776367,2.5897407473219687,39.2599983215332,-2.3153137672692283,42.34000015258789,-0.07100590016081643
8995,2008-10-09,34.18000030517578,37.849998474121094,34.18000030517578,36.97999954223633,1385700.0,-0.08068854156470717,-1.6214279778148046,-2.2399993896484376,11.70280234890788,30.981613820639772,7.94148221241813,10.020245838333977,11.814254550699602,12.115299290793608,15.294510317831556,3.6699981689453125,-2.260661009312855,-9.20649948120117,-16.472481273058158,-1.9405176893441833,-12.839490377129664,-5.573508585272677,10.247998571009639,0.0,-24.674360529245508,3.6329908959284944,10,5.590000152587891,7.979999542236328,13.360000610351562,10.899999618530273,-3.5500011444091797,3,-0.033645451012613514,-1.397110749993107,37.18000030517578,1.0,36.77000045776367,2.5897407473219687,39.2599983215332,-0.033645451012613514
8996,2008-10-10,33.830001831054695,35.220001220703125,32.25,32.860000610351555,2400200.0,-0.01023986164412316,-1.712326858225802,-0.3464291017884174,12.045904721105344,27.201000559577032,7.217910149504483,9.84233926517448,12.086871647486305,12.325515945149327,17.11348091627175,2.970001220703125,-2.5851451743865965,-8.900998115539544,-17.120096958585115,-0.6818992724939719,-13.01054753706233,-4.791448694016758,9.163277245189377,16.898418063145364,-5.229253783599802,4.109549421522785,10,4.7849979400634695,7.364997863769524,13.847498893737786,11.24999809265136,-3.930002212524421,4,0.0029559109875452183,-1.6214279778148046,34.18000030517578,-1.397110749993107,37.18000030517578,1.0,36.77000045776367,0.0029559109875452183
8997,2008-10-13,37.88000106811523,37.88000106811523,34.18000030517578,36.93999862670898,1824000.0,0.11971619916800535,6.872321602493329,0.9690734623249818,31.21388140683122,25.318709008145188,2.5556299868917662,5.480262689451074,8.002700174082726,8.176867228721257,18.428318544271683,4.049999237060533,-2.8759992363438442,-4.47449893951417,-12.864965184390485,3.9159673053621447,-8.669732061952324,-0.2792658170760163,3.3943533559297947,73.69111934411158,49.07485611952528,4.195233122438157,10,0.7349987030029368,3.3149986267089915,9.797499656677253,7.199998855590827,-8.470001220703118,0,-0.134107753110141,-1.712326858225802,33.830001831054695,-1.6214279778148046,34.18000030517578,-1.397110749993107,37.18000030517578,-0.134107753110141
8998,2008-10-14,36.36000061035156,39.86000061035156,34.650001525878906,39.209999084472656,1974400.0,-0.04012672689819685,1.5108420090854107,-3.0319053957535225,28.382355306112572,23.795621960251424,3.1320474261597226,6.606526947358809,9.470161299895878,9.582470141636406,18.790440990098144,5.209999084472656,-3.1755521011608607,-5.529499435424803,-14.175555215503955,3.1165563446543487,-9.85252732546438,-1.2064715453852273,-4.1100006103515625,54.007888051426725,27.116123999834876,4.323027890039575,10,2.125,3.8400001525878906,11.462499618530273,8.73499870300293,-8.640001296997074,1,-0.13641366635206253,6.872321602493329,37.88000106811523,-1.712326858225802,33.830001831054695,-1.6214279778148046,34.18000030517578,-0.13641366635206253
8999,2008-10-15,33.43000030517578,36.22000122070313,33.43000030517578,36.22000122070313,1248100.0,-0.08058306534630866,-1.000000000000005,0.9789482137837826,24.003468266944125,22.888399236715298,4.836845893063561,9.117144659464216,12.244147808076796,12.388495920675666,19.412298011449273,2.9300003051757812,-3.673969787502884,-7.896499824523929,-17.215002054214054,1.4220024051661966,-12.555750939368991,-3.237248709678866,-1.0278002929687489,15.505916038570044,-11.393981192597918,4.6592511148450635,10,4.729999542236328,6.770000457763672,13.314998626708984,11.664999008178711,-8.40999984741211,2,-0.11097819198185566,1.5108420090854107,36.36000061035156,6.872321602493329,37.88000106811523,-1.712326858225802,33.830001831054695,-0.11097819198185566
9000,2008-10-16,33.919998168945305,34.509998321533196,31.209999084472656,33.360000610351555,2162600.0,0.01465742923411395,2.793107228202478,-0.20071590495801048,25.29812070917623,21.807701217805036,3.273962568742391,8.055681455791934,11.625114187677006,11.773559489209006,20.827231802617586,3.2999992370605398,-4.329045210843958,-6.7815019607544045,-16.335380722161148,2.7723768006523386,-11.55844134145778,-2.0045625800510294,5.940002441406257,31.32946365806904,7.024651759404723,4.776939380703372,10,2.4850006103515696,5.760002136230476,12.82500076293946,11.175001144409187,-6.889997482299794,3,-0.04392682618519883,-1.000000000000005,33.43000030517578,1.5108420090854107,36.36000061035156,6.872321602493329,37.88000106811523,-0.04392682618519883
9001,2008-10-17,33.68000030517578,34.799999237060554,32.490001678466804,32.490001678466804,1233800.0,-0.0070754091015620135,-2.8823533183096526,2.125006811989088,27.373269410483232,22.011933368118317,2.409767404294776,7.6755856166854315,11.757062146358422,11.868550613852406,22.877076987012362,2.30999755859375,-4.993180370874782,-6.377999877929689,-16.006668927814964,3.250669171955586,-11.192334402872326,-1.5636653529870514,6.007000274658203,28.554922369821824,1.1271476423667508,4.814334524942638,10,1.8699989318847656,6.0,13.064998626708984,11.414999008178711,-5.569999694824222,4,-0.09055822793269008,2.793107228202478,33.919998168945305,-1.000000000000005,33.43000030517578,1.5108420090854107,36.36000061035156,-0.09055822793269008
9002,2008-10-20,36.41999816894531,36.41999816894531,33.18000030517578,33.18000030517578,1628600.0,0.0813538550754842,1.0,2.7226904225343245,32.821817991423245,23.116943151792157,-0.8665801061207148,4.4286132752087255,8.867057412898589,8.995611792048294,24.808452974708693,3.2399978637695312,-5.40190995446649,-3.172001838684082,-12.541440577521314,6.197436900153146,-7.856721208102698,1.512717530734534,3.0974623809814474,60.23119266378719,34.864051875050095,4.684719369418614,10,-0.8849983215332031,3.2600021362304688,10.325000762939453,8.67500114440918,-7.589998245239261,0,-0.17902248430024703,-2.8823533183096526,33.68000030517578,2.793107228202478,33.919998168945305,-1.000000000000005,33.43000030517578,-0.17902248430024703
9003,2008-10-21,33.380001068115234,34.700000762939446,33.060001373291016,33.09999847412109,1659300.0,-0.08347054513095031,-8.111188818598894,0.08642061068163252,29.029813691787297,24.652381539196792,1.834938980646342,6.905099199384111,11.692517035064895,11.867194652540675,26.527708497432023,3.359996795654297,-5.958014562841015,-5.6294990539550795,-15.023968801006532,3.7649706930963767,-10.32673392748081,-0.9322641804293497,5.971310252502441,41.65071717785572,19.318927268172384,4.697234873525728,10,2.154998779296875,6.299999237060547,13.364997863769531,11.714998245239258,-3.420001983642578,1,-0.1189335258738291,1.0,36.41999816894531,-2.8823533183096526,33.68000030517578,2.793107228202478,33.919998168945305,-0.1189335258738291
9004,2008-10-22,33.220001220703125,33.47999954223633,32.0,32.810001373291016,1993400.0,-0.004793284670231546,2.182806725377677,1.4642716039290646,30.61305192030312,26.75352038046293,1.5356276495968686,6.454046863101141,11.653618689728908,11.873863638504453,28.235161039131494,1.4799995422363281,-6.1355842965788625,-5.1914989471435575,-14.45384422021403,4.070846325926915,-9.822671583678797,-0.5603263106083176,5.96848385519165,38.5797022924797,13.169615598990184,4.631172636535237,10,2.3149986267089844,6.459999084472656,13.52499771118164,11.874998092651367,-2.120000839233395,2,-0.16556296523917546,-8.111188818598894,33.380001068115234,1.0,36.41999816894531,-2.8823533183096526,33.68000030517578,-0.16556296523917546
9005,2008-10-23,32.150001525878906,33.630001068115234,30.84000015258789,33.150001525878906,2250500.0,-0.03220950197188377,1.846941039544416,-2.439025297965184,30.074299356752505,28.75667533997928,2.5562015822786464,6.828216738466395,12.505929207360268,12.785787627904227,30.151993829229824,2.7900009155273438,-6.085590918709926,-5.597498703002927,-14.642841121650008,3.4478437156441544,-10.120169912326467,-1.0748274936793862,6.878913830187429,23.476735465690616,-4.508732484369226,4.522671209323541,10,3.1999988555908203,7.344999313354492,14.59499740600586,12.944997787475586,-4.94000244140625,3,-0.2217729620440606,2.182806725377677,33.220001220703125,-8.111188818598894,33.380001068115234,1.0,36.41999816894531,-0.2217729620440606
9006,2008-10-24,31.13999938964844,32.22999954223633,30.040000915527344,30.20000076293945,1598100.0,-0.03141530601227094,-2.4761929270574417,-0.9399986267089915,32.723398114499716,28.924399418609113,3.51403757371725,7.068050665214759,13.275569965256299,13.620176809027836,31.841650153935337,2.1899986267089844,-6.028922733172486,-5.888500785827635,-14.61287231779178,2.8358707461365107,-10.250686551809704,-1.5263150198455655,7.561359358278754,17.241362816132764,-10.718317657178531,4.362185765982073,10,3.810001373291012,7.955001831054684,15.604999542236325,13.954999923706051,-3.2600002288818395,4,-0.13198454667822423,1.846941039544416,32.150001525878906,2.182806725377677,33.220001220703125,-8.111188818598894,33.380001068115234,-0.13198454667822423
9007,2008-10-27,30.489999771118164,32.139999389648445,30.489999771118164,30.790000915527344,1636500.0,-0.02087346278967328,-9.999955495368386,-0.3191506198892089,35.503223693613066,29.71560701722028,3.358732360591908,7.055118587131261,13.652067172334398,14.078143232970206,33.2355471948828,1.6499996185302805,-5.576035722951531,-5.888000392913817,-14.520293504651136,2.7442927188235053,-10.20414694878248,-1.571853837045154,7.691677506865041,9.656628118576528,-20.93758577627219,4.316146555868661,10,2.739999771118164,7.945001602172852,15.757499694824219,14.604999542236328,-2.3299999237060547,0,-0.0780583528577482,-2.4761929270574417,31.13999938964844,1.846941039544416,32.150001525878906,2.182806725377677,33.220001220703125,-0.0780583528577482
9008,2008-10-28,34.189998626708984,34.34000015258789,30.309999465942386,31.690000534057614,1713200.0,0.12135122608612381,1.8785707425100808,-8.333295186506207,44.00801010321855,31.938333887917437,-0.7615357192369885,2.6822104965753795,9.724947889547757,10.246233509089464,33.9898115227622,4.030000686645504,-5.018449674964913,-1.6735014915466309,-9.4574803361632,6.110477353069939,-5.565490913854916,2.218487930761654,3.503178069526868,96.51159180248027,62.03664429321961,3.8919894223082854,10,-0.9599990844726562,4.180002212524414,12.197501182556152,10.905000686645508,-7.069997787475586,1,-0.1567709540302742,-9.999955495368386,30.489999771118164,-2.4761929270574417,31.13999938964844,1.846941039544416,32.150001525878906,-0.1567709540302742
9009,2008-10-29,33.97999954223633,35.209999084472656,33.279998779296875,34.310001373291016,1393100.0,-0.0061421202956295495,-1.2312098961434148,-0.13200083313051825,49.54873450450568,34.63284653184293,-0.5199980217681315,2.176020712524725,9.708440640107128,10.330223974984207,34.990940841616094,1.9300003051757812,-5.065513359644591,-1.3580004692077665,-8.029417735350613,5.31341679693508,-4.693709102279186,1.9777081638636531,3.2539866071570103,76.20889791364762,35.829257134505035,3.3357086330714227,10,-0.75,3.9150009155273438,12.407500267028809,11.114999771118164,-6.569999694824219,2,-0.11830490029191754,1.8785707425100808,34.189998626708984,-9.999955495368386,30.489999771118164,-2.4761929270574417,31.13999938964844,-0.11830490029191754
9010,2008-10-30,34.580001831054695,35.139999389648445,33.639999389648445,34.830001831054695,1023300.0,0.017657513151893234,2.4482952153781397,0.7575715540759236,51.67336068817775,37.33285667380899,-1.1359952804895457,0.9655232320974605,8.881977381823141,9.608019538661615,35.88488793378977,1.5,-4.90026198891799,-0.33899831771849875,-5.96563727490593,5.287640639468933,-3.152317796312218,2.4743211608752205,2.2223452043066843,87.81436215582873,42.62772180381121,2.813319478593716,10,-1.3500022888183665,3.3149986267089773,11.809997558593743,10.514997482299798,-6.060001373291023,3,-0.1006362424902979,-1.2312098961434148,33.97999954223633,1.8785707425100808,34.189998626708984,-9.999955495368386,30.489999771118164,-0.1006362424902979
9011,2008-10-31,35.02000045776367,35.84000015258789,34.43000030517578,34.459999084472656,1507600.0,0.012724077600072103,-3.548394440376794,-2.2400054931640625,42.393612002503914,38.396389341706836,-1.5264478411657478,-0.053744916400184195,8.213704828879749,9.061986106935379,36.32711485825033,1.4099998474121094,-4.299093721031539,0.4670002937316866,-3.949247304048029,4.883247891511402,-1.7411235051581713,2.6751240926215445,1.3766058104076677,85.17179759480952,41.790091886250806,2.2081237988898583,10,-2.0799999237060547,2.854999542236328,11.369998931884766,10.07499885559082,-5.530000686645508,4,-0.22301545605947004,2.4482952153781397,34.580001831054695,-1.2312098961434148,33.97999954223633,1.8785707425100808,34.189998626708984,-0.22301545605947004
9012,2008-11-03,35.27000045776367,35.33000183105469,34.689998626708984,35.209999084472656,1004100.0,0.007138777747919045,6.110983957445907,0.10714504669586719,46.89104191991003,40.3809702559427,-2.186683101790628,-0.6513892054005623,7.7107405161660125,8.69594994331532,34.988826462075636,0.6400032043457031,-3.7270631709550415,0.9165001869201674,-2.927912221322835,4.76091259516317,-1.0057060172013337,2.8387063910416686,0.745209489249028,89.69259269351049,45.686447553601695,1.922206204121502,11,-2.3299999237060547,2.4300003051757812,11.119998931884766,9.82499885559082,-4.450000762939453,0,-0.2095265438356515,-3.548394440376794,35.02000045776367,2.4482952153781397,34.580001831054695,-1.2312098961434148,33.97999954223633,-0.2095265438356515
9013,2008-11-04,35.810001373291016,35.97999954223633,35.18000030517578,35.959999084472656,1222900.0,0.015310487908102077,7.421105467103017,-2.499904634751097,57.859981385073496,43.408406863139405,-2.6214082237920877,-1.3354686146602432,6.94559198016735,8.042353916067789,33.292458382747796,0.7999992370605469,-3.2091839186317515,1.5045010566711454,-2.235425751732784,5.244427865075071,-0.36546234753081563,3.3744644608731065,-5.770000457763672,93.70377329966982,44.18850553665263,1.869963404201963,11,-2.8000011444091797,1.6999988555908203,10.474998474121094,10.10999870300293,-6.000001907348629,1,-0.21362751277593306,6.110983957445907,35.27000045776367,-3.548394440376794,35.02000045776367,2.4482952153781397,34.580001831054695,-0.21362751277593306
9014,2008-11-05,34.540000915527344,36.459999084472656,34.47999954223633,35.36999893188477,903800.0,-0.03546496534654997,-3.168416741287439,5.5334045421022315,51.94724549766125,45.83873421212927,-1.278972437605276,-0.2881655965448999,7.950412995151154,9.197246615815445,31.20323132313041,1.9799995422363281,-3.0286679416660576,0.3665005683898954,-3.1243072113247194,3.8573083481045067,-1.378903321467412,2.111904458247203,-4.38120002746582,31.914951179985923,-19.0786211686474,1.7454038898573059,11,-1.2900009155273438,2.969999313354492,11.477499008178711,11.839998245239258,-3.4400005340576136,2,-0.2148233896820283,7.421105467103017,35.810001373291016,6.110983957445907,35.27000045776367,-3.548394440376794,35.02000045776367,-0.2148233896820283
9015,2008-11-06,33.029998779296875,35.009998321533196,32.889999389648445,34.43000030517578,1751500.0,-0.04371748975697487,-1.523807793788407,1.6867528575827486,48.10936132109701,47.54828567952897,0.41234732184488365,1.1923987671691734,9.165451972275243,10.581074052130326,28.98920682390162,2.1199989318847514,-2.462570380683175,-1.0860014915466323,-4.614045185230438,2.442042202137177,-2.8500233383885387,0.6780203552952742,-2.6191499633789057,3.9215518659960007,-47.84861335779867,1.7640218468419044,11,0.35500049591064453,4.350002288818359,12.98750114440918,13.350000381469727,-2.0599994659423864,3,-0.1701483239353726,-3.168416741287439,34.540000915527344,7.421105467103017,35.810001373291016,6.110983957445907,35.27000045776367,-0.1701483239353726
9016,2008-11-07,33.93000030517578,34.56999969482422,33.130001068115234,33.34000015258789,1082900.0,0.027248003607043048,-1.8514871678658433,-0.42142822109961253,41.889258982119635,48.2578451560297,-0.056180996663023564,0.3165001214513339,7.936500800446311,9.570346707400432,26.263353223213382,1.5400009155273438,-1.924928255586508,-0.19099988937377788,-3.717620139370119,3.335620360622567,-1.9543100143719485,1.5723102356243928,-3.277185478515623,29.131680796363398,-20.677260383764406,1.7633101249981722,11,-0.5450010299682617,3.125,11.757499694824219,12.44999885559082,-0.7099990844726562,4,-0.1594459121353693,-1.523807793788407,33.029998779296875,-3.168416741287439,34.540000915527344,7.421105467103017,35.810001373291016,-0.1594459121353693
9017,2008-11-10,32.799999237060554,34.389999389648445,32.380001068115234,34.130001068115234,949200.0,-0.03330389207048878,1.1729729506810698,-2.2542398086186153,47.84225609719756,48.68387248869404,1.6047045497559154,1.102955732885036,8.755679916124265,10.576338467508748,25.18451860084087,2.0099983215332102,-1.2779919303226421,-1.0670008659362722,-4.1586066273334765,2.0246048954609357,-2.6128037466348744,0.47880201476233,-1.9148970400878973,10.294077773113465,-38.87187640658234,1.5458028806986037,11,1.6200008392333913,3.0200004577636648,12.525000572204583,13.385000228881829,0.7600021362304616,0,-0.10091462021140651,-1.8514871678658433,33.93000030517578,-1.523807793788407,33.029998779296875,-3.168416741287439,34.540000915527344,-0.10091462021140651
9018,2008-11-11,31.399999618530273,32.540000915527344,31.11000061035156,32.400001525878906,1283100.0,-0.042682916191913445,1.2343742782253975,0.7518800982068119,43.80108700637468,48.0452449889017,2.869032662840347,2.2264638559488503,9.798324996252575,11.860971715761842,25.254513499816767,1.689998626708995,-0.6825508045314308,-2.2190004348754897,-5.263981940040715,0.825981070289739,-3.7414911874581023,-0.6965096822928771,-0.2919015460576162,5.420543754946692,-43.22210589854247,1.522490752582614,11,2.385000228881836,3.565000534057617,11.272500991821289,12.370000839233398,1.3599987030029226,1,-0.018471335374277364,1.1729729506810698,32.799999237060554,-1.8514871678658433,33.93000030517578,-1.523807793788407,33.029998779296875,-0.018471335374277364
9019,2008-11-12,29.71999931335449,30.79999923706055,29.65999984741211,30.71999931335449,1319600.0,-0.05350319508234502,-1.0357151372100424,0.9999980926550052,42.053626037829844,46.97638558330748,4.337319180226,3.8095887329997886,11.093758688166051,13.40588338905118,25.14069840941596,1.739999771118164,-0.15732828425142742,-3.7135006904602115,-7.223482374035665,-0.20351900688475766,-5.468491532247942,-1.9585098486724846,6.739999771118168,1.1214856645774305,-48.60993299769875,1.7549908417877274,11,3.340000152587894,5.040000915527347,12.637500762939457,13.735000610351566,3.0000019073486364,2,0.003028268999570871,1.2343742782253975,31.399999618530273,1.1729729506810698,32.799999237060554,-1.8514871678658433,33.93000030517578,0.003028268999570871
9020,2008-11-13,32.43000030517578,32.509998321533196,28.739999771118164,29.959999084472656,1961100.0,0.09118442309665764,1.8669220437515874,-2.470001220703125,53.796352261470346,48.24335672319265,1.4418990946719887,1.0353187073161223,8.047898262969781,10.590509290589175,24.11447305732959,3.769998550415032,-0.030248380637580397,-0.928999805450438,-4.458699084104097,2.600699473203221,-2.693849444777271,0.8358498338763916,3.893998794555664,63.293320451914035,9.061670566460933,1.7648496393268303,11,0.1699991226196289,1.869999885559082,9.117498397827148,10.224998474121094,-0.42000198364258523,3,-0.04101140645052004,-1.0357151372100424,29.71999931335449,1.2343742782253975,31.399999618530273,1.1729729506810698,32.799999237060554,-0.04101140645052004
9021,2008-11-14,30.6299991607666,32.240001678466804,30.51000022888184,31.43000030517578,859800.0,-0.05550419757849656,-2.3269290373932683,-0.3238869429309216,50.385885709695344,48.63167269983546,2.8537984678943644,2.7353483189002503,9.473882984573997,12.257154497230985,23.18205460063188,1.9200000762939418,-0.10927820732689497,-2.57650089263916,-6.305716146609079,1.1527143613307587,-4.441108519624116,-0.7118932656542007,5.390639965820313,33.45131888947061,-25.327439266963992,1.8646076269849592,11,1.9700002670288086,3.6700010299682617,10.335000991821289,11.530000686645508,0.5400009155273438,4,0.011100233819901106,1.8669220437515874,32.43000030517578,-1.0357151372100424,29.71999931335449,1.2343742782253975,31.399999618530273,0.011100233819901106
9022,2008-11-17,29.899999618530273,31.170000076293945,29.899999618530273,30.31999969482422,1104900.0,-0.023832829325420635,-5.047620128882248,0.5249993443498454,35.86026094578041,46.18725931769179,3.0641890595556944,3.111362108748793,9.766282253758959,12.882209377988808,23.07852350749491,1.2700004577636719,-0.3276024124646426,-2.9805005073547335,-6.6665860471562794,0.705585032446816,-4.82354327725551,-1.1374577374539605,5.829413933837891,30.526302580692118,-22.50959171930164,1.8430427699007743,11,2.6999998092651367,4.40000057220459,10.005000114440918,11.295000076293945,1.7800006866455078,0,0.11103684429866378,-2.3269290373932683,30.6299991607666,1.8669220437515874,32.43000030517578,-1.0357151372100424,29.71999931335449,0.11103684429866378
9023,2008-11-18,29.40999984741211,30.229999542236328,28.51000022888184,29.78000068664551,1343400.0,-0.016387952420390373,1.7086634276746033,0.8809542190998308,35.21036500830715,44.32760592998577,2.850653820425343,3.4664144352312505,9.9851426241474,13.281232933447384,23.09660931512621,1.7199993133544886,-0.39149737226591697,-3.2720002174377427,-7.260038962141074,0.7160385272655887,-5.266019589789408,-1.277980845086077,6.039837153706053,22.500001192093436,-26.464343803516826,1.9940193723516666,11,2.34999942779541,4.77500057220459,10.494999885559082,11.78499984741211,2.120000839233402,1,0.14110851912309963,-5.047620128882248,29.899999618530273,-2.3269290373932683,30.6299991607666,1.8669220437515874,32.43000030517578,0.14110851912309963
9024,2008-11-19,27.71999931335449,30.209999084472656,27.70000076293945,29.3700008392334,1550000.0,-0.05746346626405474,-1.9704146285858666,4.459453468531363,29.262394907035215,42.23349855064557,3.879467797468436,4.978491571193576,11.361689437704204,14.864396889956932,22.897940724374976,2.5099983215332067,-0.6563006279630699,-4.687000656127932,-9.23766647332464,-0.13633483893121934,-6.96233356472629,-2.411667747529574,7.313447481429495,0.4157704899310978,-41.831820337581355,2.2753329085983562,11,3.4150009155273473,4.360000610351566,11.62250137329102,13.47500038146973,3.6700000762939524,2,0.18181815054196693,1.7086634276746033,29.40999984741211,-5.047620128882248,29.899999618530273,-2.3269290373932683,30.6299991607666,0.18181815054196693
9025,2008-11-20,25.020000457763672,28.149999618530273,24.899999618530273,27.03000068664551,2345100.0,-0.09740255853073043,-1.8888864399495104,1.2181808303547892,23.404265032894656,40.179610334065025,5.949403204655276,7.501548795702945,13.67074498530988,17.44524496248647,22.636195466564768,3.25,-1.2954057382897304,-7.030499458312988,-12.65610866281824,-1.4048902538077321,-9.843304060565615,-4.217694856060362,9.426770654472747,1.6348883590699712,-33.72970229366367,2.812804602252628,11,4.624999046325687,5.659998893737793,14.15999984741211,16.174999237060547,6.939998626708984,3,0.30775382182497735,-1.9704146285858666,27.71999931335449,1.7086634276746033,29.40999984741211,-5.047620128882248,29.899999618530273,0.30775382182497735
9026,2008-11-21,27.03000068664551,27.13999938964844,24.309999465942386,25.68000030517578,3010100.0,0.08033573909300795,2.6051005247038277,-0.6716419043497988,29.961096966287002,38.19281487507496,3.1935430178631634,5.447127273270734,11.259307110308999,15.3466910030352,22.200005858558608,2.8299999237060547,-1.7414368793352395,-4.814999294281002,-10.864920071766274,1.2349214832042712,-7.83995968302364,-1.790038905538367,6.4620932762202905,39.650160039325876,10.696783343808413,3.024960388742636,11,1.394999504089352,3.354998588562008,11.012498855590817,13.644998550415036,5.699998855590817,4,0.184239641449514,-1.8888864399495104,25.020000457763672,-1.9704146285858666,27.71999931335449,1.7086634276746033,29.40999984741211,0.184239641449514
9027,2008-11-24,28.11000061035156,28.809999465942386,26.709999084472656,27.479999542236328,1643100.0,0.03995560104590146,1.068967137208914,0.4666673259968681,31.753557972534182,36.85420053798157,1.5402811362541833,4.405556789106473,9.831466439244043,14.178568642635046,21.404269211356112,2.10000038146973,-2.0114141120143465,-3.615999412536624,-9.868380797091024,2.636381972017773,-6.742190104813819,-0.48980872025942546,4.280242012883431,64.18920769318743,41.6324241830134,3.1261906922771985,11,0.299998283386234,2.2749986648559606,9.504999160766605,12.564998626708988,5.4999999999999964,0,0.10885803626825741,2.6051005247038277,27.03000068664551,-1.8888864399495104,25.020000457763672,-1.9704146285858666,27.71999931335449,0.10885803626825741
9028,2008-11-25,28.82999992370605,29.149999618530273,27.75,28.57999992370605,1385300.0,0.02561363563575836,2.1460687160320013,0.39682472404042585,36.10705690051188,36.19347063383513,0.4664408447315047,3.4397694722540884,8.75676163048924,13.3764534640429,21.654163780748537,1.3999996185302734,-2.253453853744098,-2.6280001640319846,-8.8951634574486,3.639163129384631,-5.761581810740292,0.5055814826763232,2.590613520653825,76.61018220353085,52.95535452722173,3.1335816467083086,11,-0.42000102996825817,1.5549993515014684,8.777500152587894,11.844999313354496,4.070001602172855,1,0.09885537249433907,1.068967137208914,28.11000061035156,2.6051005247038277,27.03000068664551,-1.8888864399495104,25.020000457763672,0.09885537249433907
9029,2008-11-26,29.959999084472656,29.959999084472656,27.86000061035156,28.209999084472656,894700.0,0.03919525368563881,1.399998256138397,7.0,42.38968915988725,34.92606362254812,-0.6994933725728174,2.1008729686197967,7.309145227189255,12.160814696054445,22.17694829150562,2.0999984741210973,-2.537125409833564,-1.2970009803771987,-7.4808994334215555,4.886897472667162,-4.388950206899381,1.7949482461449833,0.6073406824771226,100.0,70.79841774901934,3.09194922652218,11,-1.6849985122680593,0.4250001907348633,7.647500991821289,10.71500015258789,2.8800010681152344,2,0.05240325935078349,2.1460687160320013,28.82999992370605,1.068967137208914,28.11000061035156,2.6051005247038277,27.03000068664551,0.05240325935078349
9030,2008-11-28,31.10000038146973,31.10000038146973,29.78000068664551,30.11000061035156,581600.0,0.03805077876614149,1.6666666666666474,0.5657141549246693,43.06712474180475,34.11286795944916,-2.288673826556824,0.7239061693337341,5.802453434090534,10.949555688485145,22.521776808696625,1.3199996948242188,-2.6345768985638145,0.017000389099123936,-5.96577555569014,5.999776333888384,-2.9743875832955062,3.008388361493754,-6.790000915527344,100.0,67.8653313345366,2.99138797239463,11,-3.360000610351566,-0.7150011062622106,6.507499694824215,9.574998855590817,0.8099994659423793,4,0.00932472683670782,1.399998256138397,29.959999084472656,2.1460687160320013,28.82999992370605,1.068967137208914,28.11000061035156,0.00932472683670782
9031,2008-12-01,27.209999084472656,30.190000534057614,27.059999465942386,30.190000534057614,1189300.0,-0.12508042602195102,1.100670835949536,-3.0101031702453294,37.936988187281365,34.34361543072705,1.1903621905897452,4.214901761948276,9.268810752193133,14.73457701375321,23.524778995235497,4.040000915527344,-2.6736605503036586,-3.482500839233399,-9.40249364367238,2.4374919652055773,-6.442497241452891,-0.5225044370139109,-2.7641996002197224,11.38951827513169,-22.53675370217239,2.9599964022194887,12,0.495000839233402,3.1750001907348633,10.212501525878906,13.280000686645508,4.930000305175788,0,0.1745681793392848,1.6666666666666474,31.10000038146973,1.399998256138397,29.959999084472656,2.1460687160320013,28.82999992370605,0.1745681793392848
9032,2008-12-02,27.8799991607666,27.8799991607666,26.770000457763672,27.649999618530273,1411100.0,0.02462330388964551,8.65218184532201,-0.07718101689794866,42.15686257843588,35.115448494074684,0.22762953596587465,3.1229918725246293,8.200330172695423,13.9769573089823,24.610897775717596,1.1099987030029297,-3.1576353442093144,-2.443000698089598,-8.075538478291406,3.18953708211221,-5.259269588190506,0.3732681920113059,-3.3011156585693335,25.63507442404015,-11.405528470114326,2.816268890100905,12,-0.17499923706054332,2.505000114440918,9.142501831054688,12.210000991821289,3.5100002288818395,1,0.17395984675260534,1.100670835949536,27.209999084472656,1.6666666666666474,31.10000038146973,1.399998256138397,29.959999084472656,0.17395984675260534
9033,2008-12-03,28.15999984741211,28.270000457763672,26.61000061035156,27.170000076293945,1317700.0,0.010043066537804402,1.74379915162464,4.304355397807374,46.292777431934915,37.00771321906354,-0.27751398306035924,2.3615653470392317,7.539775827972264,13.61294974406215,26.010281187251827,1.659999847412113,-3.4658514003118874,-1.7804999351501465,-6.855543020856942,3.2945431505566454,-4.318021478003544,0.7570216077032512,-3.450694007629391,34.52114289695265,-6.771222059030109,2.537521542853396,12,-0.45499992370605113,2.22499942779541,7.6725006103515625,11.930000305175781,2.399999618530277,2,0.19353695995990217,8.65218184532201,27.8799991607666,1.100670835949536,27.209999084472656,1.6666666666666474,31.10000038146973,0.19353695995990217
9034,2008-12-04,27.1200008392334,28.3700008392334,26.65999984741211,27.6200008392334,1415700.0,-0.03693178316101042,-1.4084487367190963,-0.5050506218150642,36.293238936812216,38.43982143060993,0.7469774752280074,2.9694180670036623,8.174454369330888,14.574495893471124,27.176177624495107,1.710000991821289,-3.491963401844753,-2.449498939514161,-7.182102086309506,2.283104207281184,-4.815800512911835,-0.08319736611648665,-2.282881108616941,11.358580286850017,-26.02923973679214,2.3663015733976733,12,0.5849990844726598,3.264998435974121,8.679999351501465,12.969999313354492,3.439998626708988,3,0.21312686238135425,1.74379915162464,28.15999984741211,8.65218184532201,27.8799991607666,1.100670835949536,27.209999084472656,0.21312686238135425
9035,2008-12-05,27.40999984741211,27.709999084472656,25.86000061035156,26.78000068664551,2511700.0,0.010693178436749218,2.008133384402826,-1.259998321533196,40.985443596888146,39.66474883401006,0.9293875273818912,2.357674174942872,7.466088397877115,14.200866354121437,27.88315493559748,1.8499984741210973,-3.4699213183033315,-1.878499984741211,-6.409038393780122,2.6520384242977,-4.1437691892606665,0.38676921977824463,-2.447622503778586,35.79674975453356,-2.0027162907184533,2.265269204519456,12,1.0700006484985352,2.97499942779541,8.15250015258789,12.680000305175781,2.210000991821289,4,0.19810289439634743,-1.4084487367190963,27.1200008392334,1.74379915162464,28.15999984741211,8.65218184532201,27.8799991607666,0.19810289439634743
9036,2008-12-08,28.520000457763672,28.75,27.979999542236328,28.0,1581300.0,0.04049619177419883,-1.7499948910429766,0.8253986515330003,46.21710751621901,41.271809894419484,0.05919535805969289,0.8659884419455963,5.93909189001765,12.983940217212563,28.4265977506828,1.3400001525878906,-3.150356373137541,-0.49799938201904226,-4.47374443738088,3.4777456733427954,-2.4858719096999593,1.4898731456618748,-3.434870653373423,92.04153665014073,51.11938486645755,1.9878725276809186,12,-0.039999961853027344,1.8649988174438477,7.042499542236328,11.569999694824219,1.5799999237060582,0,0.11886393181054866,2.008133384402826,27.40999984741211,-1.4084487367190963,27.1200008392334,1.74379915162464,28.15999984741211,0.11886393181054866
9037,2008-12-09,29.489999771118164,30.07999992370605,27.8700008392334,28.1200008392334,2121100.0,0.034011195574523256,-1.363636734535674,2.634611011260683,50.2136750177362,42.839211907444415,-0.7760779361828369,-0.38441124067601606,4.619891219220989,11.885384232764075,28.479296310799196,2.2099990844726527,-2.3751836823939527,0.6374999046325698,-2.9299720356047274,4.204971844869867,-1.1462360654860788,2.4212358747512184,-4.284572555186326,86.01895145525761,40.999880628742,1.783735970118649,12,-1.0099992752075195,0.8949995040893555,5.9175004959106445,10.600000381469727,0.7600002288818359,1,0.0898609575821574,-1.7499948910429766,28.520000457763672,2.008133384402826,27.40999984741211,-1.4084487367190963,27.1200008392334,0.0898609575821574
9038,2008-12-10,30.81999969482422,31.309999465942386,29.54999923706055,30.020000457763672,1873100.0,0.04510003167272414,-1.0229868173836107,0.5839415042170537,58.44226743045111,44.622831715284846,-2.004952956928765,-1.8552087478612478,2.9173517299414726,10.432298339070861,27.8849972943322,1.8199996948242223,-1.7796475232790279,1.9964998245239265,-1.4923409361413462,5.485340585189199,0.25207944419128836,3.7409202048565646,-5.496681015581622,91.00917662367019,38.68135037270056,1.7444203803326366,12,-2.234999656677246,-0.4350004196166992,4.500000953674316,9.270000457763672,-2.4899997711181676,2,0.01849447438248819,-1.363636734535674,29.489999771118164,-1.7499948910429766,28.520000457763672,2.008133384402826,27.40999984741211,0.01849447438248819
9039,2008-12-11,29.809999465942386,30.989999771118164,29.60000038146973,29.90999984741211,1252400.0,-0.03277093571975109,-4.346166401960232,-0.12500059604701175,64.36712353406185,46.98949824775785,-1.1381571660821486,-0.8834132780032569,3.535072695447962,11.329813447656424,26.798296048588476,1.389999389648434,-1.289577118086644,0.9819995880126982,-2.511938380361112,4.4759375563865085,-0.7649693961742088,2.728968572199605,-4.247213555231799,72.47705844082445,13.169458627081923,1.7469689841869056,12,-1.2249994277954137,0.5749998092651332,5.45000076293945,10.280000686645504,-0.46999931335449574,3,0.02515934295325528,-1.0229868173836107,30.81999969482422,-1.363636734535674,29.489999771118164,-1.7499948910429766,28.520000457763672,0.02515934295325528
9040,2008-12-12,31.10000038146973,31.489999771118164,29.149999618530273,29.18000030517578,1356600.0,0.04327410059168768,-1.3636347873163335,-19.199927521029156,62.75861912270577,49.74745724058279,-2.713512958118269,-2.401278095424207,1.9090185941685256,9.935762479455885,26.537103761565096,2.3400001525878906,-0.9219679697531582,2.3385004997253453,-0.9086924977276674,5.585693497178358,0.714904000998839,3.9620969984518517,-5.307325928549872,89.22653301874377,26.299195160629957,1.623596498726506,12,-2.425000190734867,-1.4400014877319371,4.279999732971188,8.98999977111816,-2.7200012207031286,4,-0.01736337327664772,-4.346166401960232,29.809999465942386,-1.0229868173836107,30.81999969482422,-1.363636734535674,29.489999771118164,-0.01736337327664772
9041,2008-12-15,30.96999931335449,31.770000457763672,30.43000030517578,31.25,1453700.0,-0.004180098601950455,1.0303007971840632,-0.14583368516629355,59.53332779778444,51.67817559828818,-2.228407184941851,-2.365794559088698,1.7145146407014558,9.975229656498673,26.214479439565658,1.3400001525878906,-0.793912789126928,2.1914994239807086,-1.1001373917400663,5.483136239701484,0.5456810161203229,3.8373178318410943,-4.835485341342732,79.48714813693582,16.0287659886651,1.6458184078603866,12,-2.1549987792968714,-1.5299997329711879,4.412500858306888,9.120000839233402,-2.819999694824215,0,-0.04359052321770507,-1.3636347873163335,31.10000038146973,-4.346166401960232,29.809999465942386,-1.0229868173836107,30.81999969482422,-0.04359052321770507
9042,2008-12-16,33.220001220703125,33.22999954223633,31.149999618530273,31.29999923706055,1467700.0,0.07265101573245492,1.1443313361871483,-6.857133125796046,63.27888717949368,53.5655211257947,-4.0691895064859445,-4.5896300235040215,-0.7412448040504174,7.635202380203047,25.767467758729524,2.2600002288818395,-0.7115942570270235,4.275501251220703,0.4535783870573553,8.097424115384051,2.364539819139029,6.186462683302377,-6.634648329831215,99.75494309509395,36.39207952180757,1.9109614320816732,12,-3.6750011444091797,-3.8700017929077077,1.9999985694885254,6.869998931884766,-5.380001068115234,1,-0.09391934751913766,1.0303007971840632,30.96999931335449,-1.3636347873163335,31.10000038146973,-4.346166401960232,29.809999465942386,-0.09391934751913766
9043,2008-12-17,33.560001373291016,34.029998779296875,32.75,33.27000045776367,1034100.0,0.010234802531433829,1.081306057636244,0.15104198745522235,61.43583555412941,56.35914297216329,-3.9813241287715364,-4.851521281497536,-1.2070215825888084,7.217417003930343,24.951617222012896,1.279998779296875,-0.1367387049578639,4.408001327514647,0.06461589696119319,8.7513867580681,2.23630861223792,6.579694042791374,-6.310183817282663,90.36890395833537,30.333359798442267,2.171692715276726,12,-3.615001678466797,-4.390002250671387,1.5599985122680664,6.529998779296875,-7.840002059936527,2,-0.09862935750429691,1.1443313361871483,33.220001220703125,1.0303007971840632,30.96999931335449,-1.3636347873163335,31.10000038146973,-0.09862935750429691
9044,2008-12-18,32.759998321533196,34.290000915527344,32.490001678466804,33.84000015258789,1530300.0,-0.023837992223519677,-1.2222279782985563,-3.724132487964035,55.38960116491878,57.9596049241667,-2.567112543890701,-3.8520719638557637,-0.5579020464309465,7.914553576711533,23.87801941158249,1.7999992370605398,0.2814279487280338,3.355998325347894,-1.216359852412232,7.92835650310802,1.0698192364678292,5.642177414227959,-4.69655901873022,70.2334200793292,14.623020532761117,2.286179088880064,12,-1.679997444152825,-3.4599981307983327,1.615001678466804,7.330001831054695,-6.839998245239251,3,-0.13522584324783982,1.081306057636244,33.560001373291016,1.1443313361871483,33.220001220703125,1.0303007971840632,30.96999931335449,-0.13522584324783982
9045,2008-12-19,32.720001220703125,34.009998321533196,32.209999084472656,33.040000915527344,1720500.0,-0.001220912786304429,-1.6865580714769561,0.29629551138049226,73.8528167981388,61.03023928882445,-1.8938374824150728,-3.3788688253185626,-0.5756503589470796,7.846415509382894,21.935437619541386,1.7999992370605398,0.5894138561762929,2.9310011863708496,-1.3760943860629098,7.238096758804609,0.7774534001539699,5.084548972587729,-3.7848432921187367,59.326439207966196,-1.8000425146732155,2.15354778621688,12,-1.640000343322754,-3.4200010299682617,1.1899986267089844,7.179998397827148,-7.440000534057614,4,-0.1033007622865425,-1.2222279782985563,32.759998321533196,1.081306057636244,33.560001373291016,1.1443313361871483,33.220001220703125,-0.1033007622865425
9046,2008-12-22,32.009998321533196,33.080001831054695,31.46999931335449,32.68000030517578,1071500.0,-0.021699354299555607,1.1904721125824826,2.093758195646495,67.8170710413772,62.98617218034011,-0.7115429751812172,-2.3996804236591807,0.0784494690184161,8.451679073516225,19.60791391840428,1.610002517700206,1.2313001388737632,1.9719984054565352,-2.238223002695918,6.182219813608988,-0.1331122986196931,4.07710910953276,-2.325162374776795,27.38848241322,-36.64828820066876,2.105110704076226,12,-0.2899980545043874,-2.7099981307983327,1.4400014877319407,7.430001258850105,-7.779998779296868,0,-0.1134020415841348,-1.6865580714769561,32.720001220703125,-1.2222279782985563,32.759998321533196,1.081306057636244,33.560001373291016,-0.1134020415841348
9047,2008-12-23,31.170000076293945,32.75,30.959999084472656,32.75,748800.0,-0.026241745994537657,1.2658240531160405,2.358201859517047,62.38682871747245,63.424456767786936,0.4378714396502943,-1.389943590312182,0.7210676339709892,9.17987234403779,18.02371983788449,1.7900009155273438,1.7501853384471246,0.9790001869201674,-3.1579804983822655,5.115980872222597,-1.089490155731049,3.047490529571384,-0.8404410339096131,6.306332623089789,-58.92495334230793,2.068490342651215,12,0.5500001907348633,-1.869999885559082,2.2799997329711914,8.269999504089355,-7.100000381469727,1,-0.09688804781429905,1.1904721125824826,32.009998321533196,-1.6865580714769561,32.720001220703125,-1.2222279782985563,32.759998321533196,-0.09688804781429905
9048,2008-12-24,31.68000030517578,31.790000915527344,31.13999938964844,31.31999969482422,294900.0,0.016361893732227184,1.2413774959879913,-0.2278484985664705,69.621332356351,64.00825774804129,0.07005870734078812,-1.7660264597799902,0.0645456771713171,8.559897700703743,16.540379810134326,0.6500015258789027,2.124121502151546,1.3465003967285156,-2.789428694544341,5.482429488001372,-0.7214641489079128,3.414464942364944,-0.7959794005514276,21.621646390359018,-48.34120389174801,2.0679645456364284,12,0.039999961853027344,-2.380000114440918,1.7699995040893555,7.7599992752075195,-7.329999923706051,2,-0.12121212486101285,1.2658240531160405,31.170000076293945,1.1904721125824826,32.009998321533196,-1.6865580714769561,32.720001220703125,-0.12121212486101285
9049,2008-12-26,31.53000068664551,31.809999465942386,31.20000076293945,31.729999542236328,525800.0,-0.004734836397894959,2.388893892753611,-0.5555514347475847,67.9442462977433,64.58443854526767,0.5472473848209027,-1.573025310469081,0.1577167171454974,8.56408384410474,15.421605031621166,0.6099987030029368,2.360506935825299,1.1180006980896025,-3.047570871293569,5.283572267472774,-0.9647850866019816,3.20078648278119,2.7600002288818324,18.68858179525968,-53.299434928439055,2.0827857846915867,12,0.8299999237060511,-2.230000495910648,1.442499160766598,7.794999122619625,-7.40000152587891,4,-0.18426898974828887,1.2413774959879913,31.68000030517578,1.2658240531160405,31.170000076293945,1.1904721125824826,32.009998321533196,-0.18426898974828887
9050,2008-12-29,31.38999938964844,31.520000457763672,30.88999938964844,31.3700008392334,619200.0,-0.004440256706254031,3.4999965940286257,-0.0999933242416057,63.65365036559008,65.04225216391275,0.8188186009990979,-1.4863921540718152,0.22229441362890512,8.568112305200248,14.799561732230964,0.6400012969970703,2.3206994928970985,0.9634994506835959,-3.214157137203525,5.141156038570713,-1.125328843259961,3.0523277446271564,2.838201522827145,22.831024776343988,-44.69451770564219,2.088828293943559,12,1.2000007629394496,-2.0899991989135778,0.21750068664550426,6.5350017547607315,-7.129999160766602,0,-0.17425929976788568,2.388893892753611,31.53000068664551,1.2413774959879913,31.68000030517578,1.2658240531160405,31.170000076293945,-0.17425929976788568
9051,2008-12-30,31.959999084472656,31.989999771118164,31.34000015258789,31.440000534057614,656600.0,0.01815863988236277,1.241378289765758,26.001812112537284,62.215617043875596,64.92411103773296,0.45149850524691715,-1.7732007320157095,-0.41032347451329443,7.877166928886915,13.354880907316854,0.6499996185302734,2.274059883427835,1.295999145507814,-2.6451063919438056,5.237104682959433,-0.6745536232179958,3.2665519142336237,2.1346737670898435,57.52684643592533,-7.3430021004098265,1.9705527687258093,12,0.6300010681152344,-2.659998893737793,-1.797499656677246,4.565001487731934,-7.189998626708984,1,-0.20901121993687832,3.4999965940286257,31.38999938964844,2.388893892753611,31.53000068664551,1.2413774959879913,31.68000030517578,-0.20901121993687832
9052,2008-12-31,32.72999954223633,32.990001678466804,32.0,32.02000045776367,630400.0,0.024092630782889035,-1.6400044759114774,1.365386660993502,59.99999201111094,64.76457286628647,-0.44177568304192505,-2.278016326335891,-1.3236175394435108,6.954023350631296,11.942802008910242,1.0300025939941477,2.2030743487605022,1.8234995841979966,-1.9911551194973995,5.638154287893389,-0.08382776764970146,3.7308269360456947,1.2364863708496117,87.61895938805024,24.979231748225246,1.9073273518476965,12,-0.1399993896484375,-2.654998779296875,-3.3249998092651367,3.5000009536743164,-8.01000022888184,2,-0.25970058413936736,1.241378289765758,31.959999084472656,3.4999965940286257,31.38999938964844,2.388893892753611,31.53000068664551,-0.25970058413936736
9053,2009-01-02,33.610000610351555,33.700000762939446,32.610000610351555,33.36999893188477,703000.0,0.026886681345034358,4.190452402793974,0.3380309689343349,70.16984095519612,66.40682173187284,-1.4683513287566399,-2.87624895151329,-2.2416377425180727,5.911508173706444,10.788659125638922,1.0900001525878906,2.2478420749740273,2.4310006141662512,-1.33590744134208,6.197908669674579,0.5475465864120892,4.314454641920417,0.23342584179688686,96.79714916002034,33.93936678717188,1.8834540277541645,1,-1.160001754760735,-3.5349998474121023,-4.212501525878899,2.619999885559089,-10.270000457763665,4,-0.2838441161048092,-1.6400044759114774,32.72999954223633,1.241378289765758,31.959999084472656,3.4999965940286257,31.38999938964844,-0.2838441161048092
9054,2009-01-05,32.900001525878906,33.330001831054695,32.47999954223633,33.110000610351555,896400.0,-0.021124637654840628,1.6153855182693873,-0.8749900659620344,60.180995182221785,64.88773044121538,-0.8229458514046968,-1.803490142171924,-1.573533854144756,6.464072330003731,9.59564696006849,1.1300010681152273,2.0124056781425566,1.4320014953613267,-1.8835609838947889,4.747563974617442,-0.22577974426673109,3.0897827349893845,0.8252878437695372,71.53029017478379,11.511940257582893,1.6577812396280571,1,-0.6050014495849609,-2.825000762939453,-3.50250244140625,3.3299989700317383,-9.330001831054688,0,-0.2598784421843813,4.190452402793974,33.610000610351555,-1.6400044759114774,32.72999954223633,1.241378289765758,31.959999084472656,-0.2598784421843813
9055,2009-01-06,32.84000015258789,33.830001831054695,32.540000915527344,33.080001831054695,1349300.0,-0.0018237498634710025,-2.0714301933233896,1.1428701180745502,60.661342768141644,64.09264952196699,-0.8315823203487795,-1.3869377786532553,-1.5224941206024987,6.363573864037761,8.173426679589854,1.2900009155273509,1.7835974613565426,1.1005001068115234,-1.658496957873055,3.859497171496102,-0.2789984255307658,2.4799986391538127,-1.9500007629394496,60.24092324803618,2.574320653821772,1.3794985323422884,1,-0.479999542236321,-2.7649993896484375,-3.5100002288818324,3.390000343322754,-9.610000610351562,1,-0.26522536392664764,1.6153855182693873,32.900001525878906,4.190452402793974,33.610000610351555,-1.6400044759114774,32.72999954223633,-0.26522536392664764
9056,2009-01-07,31.90999984741211,32.759998321533196,31.770000457763672,32.400001525878906,696400.0,-0.028319132181931272,-1.5714214940723419,2.0416593817054154,41.20804987675205,61.739451872998046,0.09246518418902383,-0.200210258865674,-0.5798865403955702,7.122843555556869,7.065136990766133,1.0699996948242188,1.6999565963628172,0.0009998321533188914,-2.304444324437661,2.3064439887442987,-1.151722246142171,1.1537219104488088,-0.961200408935543,6.7960823455557655,-43.665144006108115,1.152722078295489,1,0.45000076293946023,-1.8349990844726562,-2.8475003242492676,4.320000648498535,-9.15999984741211,2,-0.23973674882830442,-2.0714301933233896,32.84000015258789,1.6153855182693873,32.900001525878906,4.190452402793974,33.610000610351555,-0.23973674882830442
9057,2009-01-08,32.139999389648445,32.18000030517578,31.20000076293945,31.29999923706055,1061700.0,0.007207757547356586,1.1304291939811248,-1.7142801535215835,40.326967192581854,58.48452241035704,0.016237473435694483,-0.23346924557046478,-0.7733916217081358,6.7114985794346325,6.451139976881448,0.9799995422363317,1.3739824372338205,0.09849939346314329,-1.9066135046268116,2.103612291553098,-0.9040570555818377,1.1010558425081207,-1.1335759033203168,35.74137813497667,-9.272263503455179,1.0025564490449774,1,0.220001220703125,-2.0649986267089915,-3.0949997901916575,4.0900011062622,-10.809999465942393,3,-0.2293092430567525,-1.5714214940723419,31.90999984741211,-2.0714301933233896,32.84000015258789,1.6153855182693873,32.900001525878906,-0.2293092430567525
9058,2009-01-09,31.38999938964844,32.189998626708984,31.270000457763672,32.189998626708984,745700.0,-0.023335408034934835,1.2999976158119353,-0.9523798711177432,40.60357503545214,55.44667004788024,0.8054795594996627,0.5917632234196724,-0.11414006075693095,7.27842172053607,6.390309178558044,0.9199981689453125,1.1547567738698596,-0.6800005912780698,-2.627382872479348,1.267381689923205,-1.6536917318787054,0.29369054932256944,-0.3271043364257835,7.224279450393967,-33.16997133400008,0.9736911406006377,1,0.9700012207031286,-1.314998626708988,-2.344999790191654,4.8400011062622035,-10.029998779296882,4,-0.21248806008239474,1.1304291939811248,32.139999389648445,-1.5714214940723419,31.90999984741211,-2.0714301933233896,32.84000015258789,-0.21248806008239474
9059,2009-01-12,30.559999465942386,31.36000061035156,30.34000015258789,31.190000534057614,833300.0,-0.0264415399759379,1.1030910806984506,0.7875020861645513,36.63365869192298,52.444448750806124,1.6577444337082348,1.5608582186334736,0.6203656499590267,7.922491825431496,6.245193497047227,1.0499992370605504,1.0417109072841484,-1.5475005149841259,-3.333869283179464,0.23886825321121208,-2.4406848990817984,-0.6543161308864569,3.2700023651123082,6.303702222032852,-30.38643514822651,0.8931843840976691,1,1.5250015258789027,-0.48499870300293324,-1.5149998664855993,5.010001182556149,-9.289999008178714,0,-0.23625652616260118,1.2999976158119353,31.38999938964844,1.1304291939811248,32.139999389648445,-1.5714214940723419,31.90999984741211,-0.23625652616260118
9060,2009-01-13,30.559999465942386,30.84000015258789,30.1299991607666,30.520000457763672,963200.0,0.0,1.3666684680503411,-0.06349038152963682,40.16283113651832,49.99413920554421,1.7071528487157401,1.6003807787321769,0.5035597267171603,7.733556714840173,6.378680876091572,0.7100009918212891,0.7880596345019555,-1.5205004692077573,-3.3855762197481134,0.3445752813326024,-2.4530383444779353,-0.5879625939375792,3.2002023315429717,16.34982670680579,-20.62806620622251,0.9325378752701796,1,1.4200010299682617,-0.48499870300293324,-1.5149998664855993,4.945000648498532,-9.469999313354496,1,-0.22873036299978267,1.1030910806984506,30.559999465942386,1.2999976158119353,31.38999938964844,1.1304291939811248,32.139999389648445,-0.22873036299978267
9061,2009-01-14,29.6200008392334,30.399999618530273,29.399999618530273,30.190000534057614,1186300.0,-0.030759117903669142,1.020206379420627,-14.250345715510543,39.62517413809302,47.73027055298665,2.548296604616077,2.5655945879781044,1.2992366378994475,8.476118382704115,6.812099766563015,1.159999847412113,0.5386087622992051,-2.3929991722106934,-4.508238626787772,-0.27775971763361795,-3.450618899499233,-1.3353794449221539,3.994992852783213,7.88535121547373,-31.61023659849923,1.0576197272885377,1,1.9949998855590856,1.4600000381469727,-0.1875009536743164,5.409998893737793,-9.460000991821289,2,-0.21573265077471382,1.3666684680503411,30.559999465942386,1.1030910806984506,30.559999465942386,1.2999976158119353,31.38999938964844,-0.21573265077471382
9062,2009-01-15,30.10000038146973,30.26000022888184,28.82999992370605,29.68000030517578,1579000.0,0.01620525079798596,2.8648668850667263,-0.7368426336148735,39.38172170503626,44.309368414080005,1.8506103317636224,1.939296430526145,0.6694579353452426,7.78813197556865,7.0724154365832685,1.4300003051757884,0.37914894807844846,-1.7569995880126932,-3.9559766548248554,0.4419774787994655,-2.8564881214187743,-0.6575110546066121,3.262093666137698,37.79764726184688,-3.795336934306043,1.0994885334060798,1,1.230000495910641,0.980000495910641,-0.6675004959106481,4.929999351501461,-9.140001296997074,3,-0.24418605609037014,1.020206379420627,29.6200008392334,1.3666684680503411,30.559999465942386,1.1030910806984506,30.559999465942386,-0.24418605609037014
9063,2009-01-16,30.25,30.88999938964844,29.65999984741211,30.61000061035156,1108600.0,0.004983375967749559,1.6739173701756294,-0.8571441546586824,41.397845465291745,42.22235177886556,1.3118244487848614,1.611212984210077,0.3509255364379342,7.442158910638653,6.843551152771676,1.2299995422363317,0.1963660007347805,-1.4414999008178704,-3.5986449601240054,0.7156451584882646,-2.5200724304709397,-0.3629273711648011,2.7495265176953154,56.12646999620806,11.155552157981575,1.0785725296530677,1,1.080000877380371,1.3100004196166992,-0.817500114440918,4.7599992752075195,-9.860000610351559,4,-0.2948760355799652,2.8648668850667263,30.10000038146973,1.020206379420627,29.6200008392334,1.3666684680503411,30.559999465942386,-0.2948760355799652
9064,2009-01-20,28.32999992370605,30.270000457763672,28.25,29.729999542236328,1148600.0,-0.06347107690227927,-1.5897450632053982,3.888881235959867,33.40564157358338,39.19394053502575,2.8110043077141746,3.3542880365668317,2.1175496574288424,9.142812307184133,6.768774717377571,2.020000457763672,-0.0741644049846002,-3.140000057220462,-5.706168787101365,-0.5738313273395583,-4.423084422160915,-1.8569156922800083,4.33596446647012,3.0303008409674077,-42.89295321303472,1.2830843649404522,1,2.174999237060547,2.9400005340576207,1.154999732971195,6.5050001144409215,-7.909999847412106,1,-0.24602892100688356,1.6739173701756294,30.25,2.8648668850667263,30.10000038146973,1.020206379420627,29.6200008392334,-0.24602892100688356
9065,2009-01-21,29.34000015258789,29.36000061035156,27.96999931335449,28.82999992370605,1165500.0,0.03565126126374207,4.054539653695632,-0.36428597703279303,36.43892870978328,38.66403818314033,1.3994893751100612,2.1903853606601693,1.0114268139290061,7.913758563184224,6.8930564714796,1.3900012969970703,-0.5352460929885119,-1.960999774932862,-4.623921797697619,0.7019222478318916,-3.292460786315239,-0.6295387635504852,2.884367798570665,46.91783573417571,2.3606406054721845,1.3314610113823768,1,0.7399988174438477,1.7899999618530273,0.14499950408935547,5.304999351501465,-9.190000534057617,2,-0.2750511129125681,-1.5897450632053982,28.32999992370605,1.6739173701756294,30.25,2.8648668850667263,30.10000038146973,-0.2750511129125681
9066,2009-01-22,28.3799991607666,28.790000915527344,27.76000022888184,28.729999542236328,1603800.0,-0.03271987003505905,3.3829524748698194,-0.6862749497918699,27.918780644652855,37.285350788925996,2.0183526140331622,3.0192928893520836,1.8331538774666853,8.627898921350734,7.4611802244831384,1.5799999237060511,-0.8782078617463007,-2.739500808715821,-5.67937914966825,0.20037753223660815,-4.209439979192034,-1.2695616382396082,3.3338445538554673,19.80827789528581,-18.504552345332275,1.4699391704762141,1,1.5950002670288086,2.6450014114379883,0.7875003814697266,6.265000343322754,-9.649999618530273,3,-0.2568710085889162,4.054539653695632,29.34000015258789,-1.5897450632053982,28.32999992370605,1.6739173701756294,30.25,-0.2568710085889162
9067,2009-01-23,28.149999618530273,28.709999084472656,27.290000915527344,27.70000076293945,1044600.0,-0.008104282911829186,-1.236220141324182,-1.2857096146615106,20.326077874981237,35.03229554887368,1.813566038487668,3.1741829973545777,1.955784853056965,8.627045547557941,8.414010236225993,1.4199981689453125,-1.261178734023762,-2.8185003280639656,-6.043829819788051,0.40682916366012023,-4.43116507392601,-1.2058355822019244,3.0103060080881647,23.8888629866125,-6.735853535606623,1.6126647458620427,1,1.1750011444091797,2.6400012969970703,0.9775004386901855,6.365000724792488,-9.940000534057617,4,-0.2838365854136138,3.3829524748698194,28.3799991607666,4.054539653695632,29.34000015258789,-1.5897450632053982,28.32999992370605,-0.2838365854136138
9068,2009-01-26,27.84000015258789,28.3799991607666,27.35000038146973,28.18000030517578,1572300.0,-0.011012414569921303,1.7837885208210806,-0.7555578161226411,21.249989704651455,33.322998994732394,1.7511985237749066,3.353694531609918,2.197732901460604,8.690230145356253,9.418332365782195,1.0299987792968714,-1.4150329633361594,-2.9364997863769524,-6.429562451314972,0.556562878561067,-4.68303111884596,-1.189968453907941,2.7010567202559734,18.456353072047865,-6.705165115065146,1.7465313324690106,1,1.25,2.950000762939453,1.6074995994567907,6.34999942779541,-8.809999465942383,0,-0.24712647379334507,-1.236220141324182,28.149999618530273,3.3829524748698194,28.3799991607666,4.054539653695632,29.34000015258789,-0.24712647379334507
9069,2009-01-27,25.71999931335449,27.25,24.20000076293945,26.90999984741211,3526100.0,-0.0761494550148677,2.262029805623926,3.5000000000000107,17.219145075659114,30.773700543525816,3.4782166788465894,5.287183604828282,4.277804372653446,10.548422996102165,10.94776947166625,3.639999389648441,-1.6596809499949643,-4.766000556945805,-8.902352664852803,-0.6296484490388075,-6.834176610899302,-2.697824502992308,4.300888606318733,29.457337119445125,8.372371250583218,2.068176053953499,1,1.8250007629394567,3.52500152587891,3.837500095367435,7.23499965667725,-7.969999313354489,1,-0.20723172884917507,1.7837885208210806,27.84000015258789,-1.236220141324182,28.149999618530273,3.3829524748698194,28.3799991607666,-0.20723172884917507
9070,2009-01-28,25.920000076293945,26.489999771118164,25.51000022888184,25.959999084472656,1764100.0,0.0077760796375920815,-1.2790721400262255,0.03361259682995584,20.43435208604278,28.6413869821869,2.8505846186863764,4.90800871791653,3.95201021278881,10.097573730369099,12.656219836975058,0.9799995422363246,-1.8794997673628657,-4.292499828338624,-8.876333801089032,0.2913341444117812,-6.584416814713826,-2.0005828419634213,3.0531281551671974,37.47275067920729,13.978038455653259,2.2919169863752025,1,1.625,3.1849994659423757,4.270000457763672,6.179999351501465,-8.520000457763672,2,-0.21219135740011896,2.262029805623926,25.71999931335449,1.7837885208210806,27.84000015258789,-1.236220141324182,28.149999618530273,-0.21219135740011896
9071,2009-01-29,25.28000068664551,25.8799991607666,25.209999084472656,25.709999084472656,1576000.0,-0.024691334404499776,-1.3508708527832154,10.750226503266326,17.4573085932941,26.205341080882217,3.1404670515525837,5.293289520926418,4.514214064217686,10.475346905731978,14.304836034777857,0.7100009918212891,-2.0319703729183054,-4.5984992980957,-9.600592800839781,0.4035942046483818,-7.099546049467744,-2.097452546723659,2.8339646004817283,23.94679214290501,1.9185332529240071,2.5010467513720416,1,2.264999389648434,3.735000610351559,4.909999847412106,6.804999351501461,-8.020000457763675,3,-0.2029272519294364,-1.2790721400262255,25.920000076293945,2.262029805623926,25.71999931335449,1.7837885208210806,27.84000015258789,-0.2029272519294364
9072,2009-01-30,24.229999542236328,25.53000068664551,24.040000915527344,25.15999984741211,1685000.0,-0.041534854267779364,-1.274813050365751,2.162799465940411,16.974170910400034,23.491599463672024,3.6545592712495143,5.980462765531815,5.4961482575445935,11.230882229992375,15.631134470354985,1.4899997711181676,-2.2836236677366983,-5.223500442504882,-10.633266849000123,0.18626596399036188,-7.928383645752504,-2.51861723925726,3.1794521305371077,4.377850311746152,-18.71653691021477,2.704883203247622,1,2.9250011444091797,4.705001831054691,6.280000686645508,7.8550004959106445,-5.549999237060547,4,-0.22699133734661114,-1.3508708527832154,25.28000068664551,-1.2790721400262255,25.920000076293945,2.262029805623926,25.71999931335449,-0.22699133734661114
9073,2009-02-02,24.06999969482422,24.28000068664551,23.59000015258789,23.96999931335449,1430200.0,-0.006603378061696086,1.6538361374898447,-0.10752725661829632,18.092430076543423,21.790131519556475,3.1801647233813846,5.680337992699975,5.6006151225483904,11.1822317495485,16.713344355308678,0.6900005340576207,-2.4937645252060783,-4.906500244140624,-10.453741697396836,0.6407412091155891,-7.68012097076873,-2.1328795175125173,2.6655618264999994,13.11474213791903,-11.60356848954169,2.7736207266281068,2,2.405000686645508,4.640001296997074,6.440000534057617,8.015000343322754,-5.489999771118168,0,-0.243456613404596,-1.274813050365751,24.229999542236328,-1.3508708527832154,25.28000068664551,-1.2790721400262255,25.920000076293945,-0.243456613404596
9074,2009-02-03,24.35000038146973,24.45000076293945,23.61000061035156,24.04999923706055,1752400.0,0.011632766522457372,2.3599877930154114,2.9999999999998934,20.287087889523505,19.99548253952761,2.5437301900274676,4.982400191714859,5.32167222001328,10.684628096710338,17.886761118949778,0.8400001525878906,-2.7631669615956014,-4.198999500274656,-9.790759871673739,1.3927608711244268,-6.9948796859741975,-1.4031193145751146,1.756448866107224,26.206907891491703,0.41227580705555056,2.7958801856995423,2,1.840000152587887,4.3600006103515625,6.159999847412106,7.7349996566772425,-5.059999465942386,1,-0.21848047685751681,1.6538361374898447,24.06999969482422,-1.274813050365751,24.229999542236328,-1.3508708527832154,25.28000068664551,-0.21848047685751681
9075,2009-02-04,24.1299991607666,24.649999618530273,24.0,24.29999923706055,1392500.0,-0.009034957587538583,-2.0232653043119546,-0.5666647593253217,21.788284766856663,19.31431633088359,2.1757794629668865,4.7604852145684475,5.6272389507118845,10.663898320944824,18.7935761812127,0.6499996185302734,-3.10656769252666,-3.983500671386718,-9.524613089184761,1.5576117464113253,-6.7540568802857415,-1.2129444624876946,1.4731602678125384,23.58075292828116,-4.294248189528602,2.770556208899022,2,2.020000457763672,4.580001831054691,6.700001239776611,7.955000877380371,-4.879999160766602,2,-0.2644011347973835,2.3599877930154114,24.35000038146973,1.6538361374898447,24.06999969482422,-1.274813050365751,24.229999542236328,-0.2644011347973835
9076,2009-02-05,24.26000022888184,24.60000038146973,23.520000457763672,23.81999969482422,1085800.0,0.005387528911588557,-1.0769249109139027,-2.588237274063403,18.86995142567126,19.15252450318248,1.5644113690557475,4.245656806665323,5.52127996303204,10.278704550812005,20.348191715844212,1.0799999237060582,-3.224920116316106,-3.4709996223449657,-8.964604987151365,2.022605742461433,-6.217802304748165,-0.7241969399417663,0.9405273444990492,36.81590481856952,9.77486332576035,2.7468026824032,2,1.6899995803832972,4.415000915527344,6.6849999427795375,6.12499904632568,-4.440000534057621,3,-0.28277001424693504,-2.0232653043119546,24.1299991607666,2.3599877930154114,24.35000038146973,1.6538361374898447,24.06999969482422,-0.28277001424693504
9077,2009-02-06,24.770000457763672,24.920000076293945,24.18000030517578,24.26000022888184,1085600.0,0.021022268098525032,-1.2089542891141647,1.1590900224113019,21.86860137767681,19.22125913351863,0.5861805460553313,3.3257158917110523,5.006926805093023,9.538316197704624,22.25443633439244,0.7399997711181641,-3.461918206213653,-2.5924994468688958,-7.823298335447397,2.6382994417096057,-5.207898891158148,0.022899997420356755,-1.25,89.28573861414736,63.20056370029881,2.615399444289251,2,0.6149997711181641,3.9050006866455114,6.174999713897705,5.614998817443848,-4.25,4,-0.303189345583075,-1.0769249109139027,24.26000022888184,-2.0232653043119546,24.1299991607666,2.3599877930154114,24.35000038146973,-0.303189345583075
9078,2009-02-09,24.71999931335449,25.1299991607666,24.3700008392334,24.649999618530273,1016900.0,-0.0020186170159520733,-1.4127036027853466,0.1372542419788486,27.064818293081984,20.315222824343394,0.16435041733705802,3.0044351510300906,5.028692973755607,9.351307730751888,24.184498197002338,0.7599983215332031,-3.550194058140441,-2.309000587463384,-7.303810167792459,2.6858089928656916,-4.806405377627922,0.18840420270115388,-1.1999988555908168,74.53415045320277,43.651780606814846,2.4974047901645378,2,0.28500080108642933,3.9550018310546946,6.612501144409183,5.664999961853031,-3.25,0,-0.24433653624398433,-1.2089542891141647,24.770000457763672,-1.0769249109139027,24.26000022888184,-2.0232653043119546,24.1299991607666,-0.24433653624398433
9079,2009-02-10,23.34000015258789,24.71999931335449,23.21999931335449,24.540000915527344,1319600.0,-0.05582521031952781,-1.0833298012122137,-17.142942779292422,13.592257280789369,19.554990068204127,1.3088866717705478,4.022006593841695,6.327410480136056,10.499354637725162,26.613366892801128,1.5,-3.6108754311551507,-3.327999782562255,-8.291825233119337,1.6358256679948262,-5.809912507840796,-0.8460870572837145,1.789999008178711,6.282766953934206,-21.638830309333468,2.4819127252785407,2,1.2099990844726562,5.185000419616699,7.922499656677246,7.044999122619629,-1.7299995422363317,1,-0.20394173940714655,-1.4127036027853466,24.71999931335449,-1.2089542891141647,24.770000457763672,-1.0769249109139027,24.26000022888184,-0.20394173940714655
9080,2009-02-11,23.56999969482422,23.76000022888184,23.25,23.40999984741211,961700.0,0.009854307657784167,-1.1250029802350958,-0.1333331214058422,17.976052755558598,19.61262830845574,0.7939790132198077,3.4166572325019935,5.980374774788402,10.008762292740116,29.040921359166095,0.5100002288818395,-3.6940323584289025,-2.748500251770018,-7.5398271758442945,2.0428266723042583,-5.144163713807156,-0.3528367897328799,1.5599994659423828,18.32462876601539,-10.184413380843136,2.395663462037138,2,0.8050003051757812,4.955000877380371,7.6150007247924805,6.814999580383301,-2.4200000762939453,2,-0.18158671339468568,-1.0833298012122137,23.34000015258789,-1.4127036027853466,24.71999931335449,-1.2089542891141647,24.770000457763672,-0.18158671339468568
9081,2009-02-12,23.229999542236328,23.26000022888184,22.34000015258789,23.20000076293945,1433600.0,-0.014425123334327106,19.444411477979223,0.18749254941231985,17.7165546496351,19.69511539059297,0.9081024542771665,3.429206078904695,6.32238045552274,10.081471222287647,31.26887676959591,1.2299995422363281,-3.5143020952568804,-2.7690003395080574,-7.484979577404836,1.9469788983887213,-5.1269899584564484,-0.41101072055966625,1.8617996215820298,31.899631040708577,2.6902474259819513,2.3579896189483898,2,0.505000114440918,4.319999694824215,7.987501144409183,7.154999732971191,-0.23999977111816406,3,-0.17133016016638192,-1.1250029802350958,23.56999969482422,-1.0833298012122137,23.34000015258789,-1.4127036027853466,24.71999931335449,-0.17133016016638192
9082,2009-02-13,22.75,23.399999618530273,22.450000762939453,23.399999618530273,1208800.0,-0.02066291656026953,1.9230751173020098,-21.667535605287362,17.32992899966365,19.61039304871744,1.2919484740060625,3.5103039200014265,6.777249829337521,10.301608125756658,33.23138867339128,0.9499988555908203,-3.4387133808715724,-2.8814998626709,-7.392978921594391,1.6299791962525916,-5.137239392132646,-0.6257603332091541,2.2317272033691395,14.695340256760664,-15.218481361145054,2.255739529461746,2,0.9849996566772461,4.5149993896484375,8.467500686645511,7.6349992752075195,-0.13999938964844105,4,-0.12879122220552885,19.444411477979223,23.229999542236328,-1.1250029802350958,23.56999969482422,-1.0833298012122137,23.34000015258789,-0.12879122220552885
9083,2009-02-17,21.32999992370605,22.209999084472656,21.239999771118164,22.209999084472656,1576800.0,-0.06241758577116263,1.2045459964063783,1.3538456572580582,19.04092430762482,19.47193042850647,2.550632072540637,4.4562502491525855,8.146074442581323,11.462186877164168,35.911271950699124,1.510000228881836,-3.3061241916636455,-3.8554999351501493,-8.20528259902768,0.49428272872738077,-6.030391267088916,-1.6806086032113825,3.54605819763184,2.5862116214547255,-26.254091564021923,2.1748913319387655,2,1.8549995422363317,5.384999275207523,9.88750076293946,9.054999351501468,1.6200008392333984,1,-0.0379746586422699,1.9230751173020098,22.75,19.444411477979223,23.229999542236328,-1.1250029802350958,23.56999969482422,-0.0379746586422699
9084,2009-02-18,21.36000061035156,21.600000381469727,20.799999237060547,21.450000762939453,1266800.0,0.001406501957469164,3.1025763918776166,0.1022729982031928,17.05204550622578,18.945681621769708,2.2930338484357833,4.08683533411504,8.097719182266157,11.167910524961545,37.99289336197313,0.8000011444091797,-3.080078369804113,-3.4769992828369176,-7.8825081101353085,0.9285095444614733,-5.679753696486113,-1.2742448691877222,3.297894009973149,18.918958974619887,-8.46466434995877,2.202754413649195,2,1.6049985885620153,4.719999313354496,9.857500076293952,9.02499866485596,2.639999389648441,2,0.005149751866094121,1.2045459964063783,21.32999992370605,1.9230751173020098,22.75,19.444411477979223,23.229999542236328,0.005149751866094121
9085,2009-02-19,21.270000457763672,21.84000015258789,21.13999938964844,21.51000022888184,1276000.0,-0.004213490169296619,-1.799992370634598,2.666659602424382,18.524354009636156,18.907281908876918,2.162041109403127,3.7326261176636173,8.158591554855505,10.986436899562108,39.94987528343801,0.7000007629394496,-2.885707060957813,-3.163499450683595,-7.302674095404306,0.975675194037116,-5.233086773043951,-1.0939121283232396,3.0792625318999036,18.076967374806422,-9.33898512594228,2.0695873223603556,2,1.6949987411499023,4.57499885559082,9.8100004196167,9.114998817443848,1.9200000762939418,3,0.015984962165987326,3.1025763918776166,21.36000061035156,1.2045459964063783,21.32999992370605,1.9230751173020098,22.75,0.015984962165987326
9086,2009-02-20,21.09000015258789,21.38999938964844,20.040000915527344,20.040000915527344,1726100.0,-0.008462637578838472,-1.5714275334149626,-4.3750009934116285,21.454570801772547,18.86127851155422,2.0619217923524786,3.5188905980272125,8.270987796938797,10.889723632523733,42.029005309826495,1.3499984741210973,-2.737148970504279,-2.9789998054504387,-6.934743717243972,0.9767441063430944,-4.956871761347205,-1.0011278495536722,2.9753217368674427,31.249989356309328,0.8818729110597872,1.9778719558967668,2,1.494999885559082,4.375,9.937500476837158,9.294999122619629,0.9500007629394531,4,0.002844924869999099,-1.799992370634598,21.270000457763672,3.1025763918776166,21.36000061035156,1.2045459964063783,21.32999992370605,0.002844924869999099
9087,2009-02-23,20.15999984741211,21.51000022888184,20.1200008392334,21.51000022888184,1334100.0,-0.04409674245837614,1.059257773149902,-1.2857155832313085,18.81979917792421,17.94516527653669,2.535901320893956,4.026024937857333,9.089912743560262,11.567046855970595,43.92779609467588,1.389999389648441,-2.6468304415160375,-3.509500122070314,-7.341808504985124,0.32280826084449643,-5.425654313527719,-1.5933459306129087,3.5027899446504236,5.529909361310147,-25.904448012229285,1.9161541914574054,2,2.2200002670288086,5.305000305175781,11.187500953674316,10.22499942779541,2.1800003051757812,0,0.14037698140505372,-1.5714275334149626,21.09000015258789,-1.799992370634598,21.270000457763672,3.1025763918776166,21.36000061035156,0.14037698140505372
9088,2009-02-24,20.959999084472656,21.100000381469727,20.1299991607666,20.32999992370605,1360200.0,0.03968250213867153,1.1318667038354402,-0.46666591314643346,25.036819678661033,19.216783320744653,1.2811870636946985,2.8292210847820876,8.142967643098956,10.500809467639513,45.92919989296037,0.970001220703125,-2.5348785378310303,-2.3655008316040025,-5.840006274854179,1.1090046116461743,-4.102753553229089,-0.6282481099789159,2.3405118199363564,51.11103104952963,18.229928407322205,1.7372527216250877,2,0.9400014877319336,4.505001068115234,10.245001792907715,9.425000190734863,1.7900009155273438,1,0.07872145028389999,1.059257773149902,20.15999984741211,-1.5714275334149626,21.09000015258789,-1.799992370634598,21.270000457763672,0.07872145028389999
9089,2009-02-25,20.38999938964844,20.959999084472656,20.11000061035156,20.93000030517578,1956500.0,-0.027194643116491113,1.8333354526149934,-0.8571454521784571,23.809530169895595,19.864947477893207,1.5519241612710992,3.140449132887081,8.588928630577986,10.798393882882511,46.660916755486134,0.8499984741210973,-2.5113703148873228,-2.669000530242915,-6.1875523966802355,0.8495513361944056,-4.428276463461575,-0.9097245970242547,2.5844605158724043,19.44436791499175,-14.009511586544193,1.7592759332186596,2,1.3300008773803675,4.765001296997067,11.055001258850094,9.994999885559078,4.010000228881832,2,0.12555181215898736,1.1318667038354402,20.959999084472656,1.059257773149902,20.15999984741211,-1.5714275334149626,21.09000015258789,0.12555181215898736
9090,2009-02-26,20.420000076293945,20.979999542236328,20.299999237060547,20.82999992370605,1495800.0,0.0014713431850681413,-1.0923037196145404,0.7592576894276535,22.727275190274185,20.421694204630885,1.1489282476096214,2.821958633278058,8.391093490010665,10.517816534426942,47.42333272971997,0.6800003051757812,-2.6216872062960093,-2.363999843597412,-5.799801524487055,1.0718018372922309,-4.081900684042232,-0.6460990031525924,2.2610139302275485,25.85029512016945,-6.88178217558464,1.717900840444821,2,1.3000001907348633,4.280000686645508,10.467499732971191,9.964999198913574,4.260000228881836,3,0.1753183109858143,1.8333354526149934,20.38999938964844,1.1318667038354402,20.959999084472656,1.059257773149902,20.15999984741211,0.1753183109858143
9091,2009-02-27,20.149999618530273,20.63999938964844,19.84000015258789,20.01000022888184,1952200.0,-0.013222353416008192,-2.333333333333348,-0.34146205305221844,16.029411310968158,20.277192239220273,1.046092916042923,2.8331855390327583,8.490852646255181,10.543026002282296,48.17657920850079,0.7999992370605504,-2.505075322324263,-2.3775002479553216,-5.79462661428348,1.039626118372837,-4.086063431119399,-0.668937064791244,2.266913078891804,18.56284142395557,-6.72577176803577,1.7085631831640784,2,0.875,4.165000915527344,10.454999923706055,10.234999656677246,4.229999542236328,4,0.15086853464412497,-1.0923037196145404,20.420000076293945,1.8333354526149934,20.38999938964844,1.1318667038354402,20.959999084472656,0.15086853464412497
9092,2009-03-02,18.729999542236328,19.68000030517578,18.71999931335449,19.399999618530273,1988500.0,-0.0704714691402818,-1.7826094167663924,-4.78573569482301,13.341495011127734,19.643922317387265,2.0516397371783484,4.026450738936386,9.648065505268754,11.756671538322095,48.69450966625144,1.4300003051757848,-2.5292071319275102,-3.5225003242492683,-7.235197696161137,0.19019704766260048,-5.378849010205201,-1.6661516382933357,3.377683649805647,0.42017749554032074,-17.869240038010663,1.8563486859559335,3,1.5500001907348633,4.984999656677246,11.770000457763672,10.929999351501465,5.2100009918212855,0,0.17672191426523698,-2.333333333333348,20.149999618530273,-1.0923037196145404,20.420000076293945,1.8333354526149934,20.38999938964844,0.17672191426523698
9093,2009-03-03,18.209999084472656,19.1200008392334,18.1299991607666,18.950000762939453,1683400.0,-0.027762972262282526,-1.2,1.1044799913457624,14.911079997474232,19.406037260859318,2.3272622028492833,4.305679318372647,9.882857293755826,12.104956892697729,49.156240439168805,0.9900016784667969,-2.555777405852954,-3.7495007514953613,-7.770396305631927,0.2713948026412041,-5.759948528563644,-1.7390529744270786,3.423408364553069,2.8070144911629535,-16.298863060294085,2.010447777068282,3,1.7750005722045898,5.045000076293945,11.847501754760742,11.230000495910645,6.5,1,0.22679853244126802,-1.7826094167663924,18.729999542236328,-2.333333333333348,20.149999618530273,-1.0923037196145404,20.420000076293945,0.22679853244126802
9094,2009-03-04,19.030000686645508,19.399999618530273,18.309999465942386,18.309999465942386,1884100.0,0.04503029343214249,-2.0277730682829853,-0.9729724156773344,21.26584154961624,19.71064698752377,1.276198427536638,3.23240847842359,8.80708556290655,11.10971864226616,49.67580248386773,1.1900005340576172,-2.536090015593679,-2.6634991645812995,-6.722237822478032,1.395239493315433,-4.692868493529666,-0.6341298356329332,2.0428614362587574,31.578996681213823,11.863126992155955,2.029369328948366,3,0.7899990081787109,3.659998893737793,10.90999984741211,10.31999874114991,7.179998397827148,2,0.19548077662262187,-1.2,18.209999084472656,-1.7826094167663924,18.729999542236328,-2.333333333333348,20.149999618530273,0.19548077662262187
9095,2009-03-05,17.75,18.68000030517578,17.610000610351562,18.68000030517578,1538300.0,-0.06726225120652574,1.3010738574370164,-1.2916649006061183,19.004541386426055,19.438421496929713,2.239930335960395,4.226629951162266,9.81245839845888,12.253161948207527,50.49386700413636,1.4200000762939453,-2.498345833841327,-3.624499893188478,-7.8752682526840765,0.6262684663071205,-5.7498840729362755,-1.4991157134406805,2.8520040489622396,4.620443764037582,-12.994349470737205,2.1253841797477993,3,1.8100004196166992,4.300000190734863,10.645000457763672,11.495000839233398,8.190000534057614,3,0.3746478658326915,-2.0277730682829853,19.030000686645508,-1.2,18.209999084472656,-1.7826094167663924,18.729999542236328,0.3746478658326915
9096,2009-03-06,17.399999618530273,18.200000762939453,17.040000915527347,17.860000610351562,2078500.0,-0.019718331350407126,1.0350851362497826,0.4946245600794113,19.28818927019536,19.490464840515397,2.2478436340440062,4.254474406489571,9.900990679895607,12.468771834018355,51.237573813693494,1.1599998474121058,-2.473273945084557,-3.631500244140625,-8.0071616412733,0.7441611529920493,-5.819330942706962,-1.4436695455742878,2.6634438114820433,13.636317660318353,-4.168164982401544,2.1878306985663363,3,1.6700010299682617,4.060000419616699,10.92500019073486,11.845001220703125,8.0,4,0.4183908532326983,1.3010738574370164,17.75,-2.0277730682829853,19.030000686645508,-1.2,18.209999084472656,0.4183908532326983
9097,2009-03-09,17.260000228881836,17.75,17.020000457763672,17.170000076293945,1693600.0,-0.00804594211021381,-2.743593254822176,-0.19565208377388846,22.61105357978076,19.220935273973144,2.1604075003929637,4.0085142083012,9.79958405571291,12.407535339388161,52.34074028898057,0.7299995422363281,-2.494226471615537,-3.39599962234497,-7.709339463068503,0.9173402183785626,-5.5526695427067345,-1.2393297019832055,2.1987546982334862,10.084027552381983,-9.247019856174116,2.1566699203617654,3,1.739999771118164,4.015000343322754,11.020000457763672,11.985000610351562,9.79999923706055,0,0.41251441700276414,1.0350851362497826,17.399999618530273,1.3010738574370164,17.75,-2.0277730682829853,19.030000686645508,0.41251441700276414
9098,2009-03-10,18.68000030517578,18.71999931335449,17.600000381469727,17.6200008392334,2073700.0,0.08227115049035771,-1.036360988144959,11.777751875556309,34.80726055107216,20.442905316326097,0.4279851092167668,2.226990340943825,8.133259874344795,10.816783696910385,53.281569671065185,1.4599990844726527,-2.536953107639693,-1.6739995956420906,-5.619354784491346,2.271355593207165,-3.6466771900667183,0.2986779987825372,0.29100372806921015,69.74791734285405,48.28422791641205,1.9726775944246284,3,0.31999969482421875,2.3949995040893555,9.36500072479248,10.485000610351562,8.739999771118164,1,0.28158459009363135,-2.743593254822176,17.260000228881836,1.0350851362497826,17.399999618530273,1.3010738574370164,17.75,0.28158459009363135
9099,2009-03-11,18.57999992370605,19.07999992370605,18.290000915527344,18.700000762939453,2068600.0,-0.005353339391649947,-1.2571437135048578,-0.11320839593698884,34.76784034440263,21.780745889007036,0.2729389997604237,2.0575929362432355,7.985531143995711,10.79050126186143,53.659910735827864,0.7899990081787074,-2.474452931837895,-1.5359999656677275,-5.292697262233883,2.220697330898428,-3.4143486139508035,0.34234868261534857,-1.5599994659423793,75.72814904729759,51.61214986780361,1.8783486482830778,3,0.25000000000000355,2.4949998855590856,9.012500762939457,10.360000610351566,9.26000022888184,2,0.32992460634757026,-1.036360988144959,18.68000030517578,-2.743593254822176,17.260000228881836,1.0350851362497826,17.399999618530273,0.32992460634757026
9100,2009-03-12,19.290000915527344,19.350000381469727,18.1299991607666,18.59000015258789,1214400.0,0.038213185938467564,1.9756138408433275,-5.833298895334803,40.38462400592745,24.4868806328914,-0.6863903173901491,1.0651135352274466,7.035457027041559,9.949240157792666,53.94890650793158,1.220001220703125,-2.495973932364489,-0.6119990348815918,-4.010819864981876,2.7868217952186924,-2.311409449931734,1.0874113801685503,-2.228800468444824,97.4249155404714,71.14572513763218,1.6994104150501415,3,-0.9400005340576172,1.784998893737793,8.15999984741211,9.649999618530273,7.5,3,0.3587349839561236,-1.2571437135048578,18.57999992370605,-1.036360988144959,18.68000030517578,-2.743593254822176,17.260000228881836,0.3587349839561236
9101,2009-03-13,19.25,19.440000534057614,19.100000381469727,19.43000030517578,1743200.0,-0.0020736606339476493,2.399988555951944,-0.25714301284461666,44.62810326789202,27.963170439198542,-0.8800239365216527,0.8344366829129228,6.811594610337551,9.860247860699758,53.87407031066797,0.3400001525878871,-2.464674493165962,-0.4529999732971177,-3.4767453765018637,2.570745429907628,-1.9648726748994925,1.058872728305257,-2.0972475555419905,92.14873850960427,60.632321872891765,1.5118727016023734,3,-1.0199995040893555,1.8249998092651367,8.180000305175781,9.690000534057617,8.620000839233398,4,0.34753249527572017,1.9756138408433275,19.290000915527344,-1.2571437135048578,18.57999992370605,-1.036360988144959,18.68000030517578,0.34753249527572017
9102,2009-03-16,19.81999969482422,20.56999969482422,19.5,19.559999465942386,1580700.0,0.029610373757102293,-4.6315897785964895,-1.4444432670707217,43.08253258693708,31.09333183802775,-1.4294713005105208,0.035493616322213484,5.95409152522123,9.11950995571236,53.51067114737646,1.3199996948242188,-2.4234440344109345,0.26349973678588867,-2.4012667458776633,2.9282662194494407,-1.0688835045458873,1.5958829781176647,-2.5300123649902346,74.74746890924679,43.8214211686713,1.3323832413317764,3,-1.0249996185302734,1.255000114440918,7.4925007820129395,9.085000991821289,8.530000686645511,0,0.28153380472368084,2.399988555951944,19.25,1.9756138408433275,19.290000915527344,-1.2571437135048578,18.57999992370605,0.28153380472368084
9103,2009-03-17,20.520000457763672,20.520000457763672,19.68000030517578,19.84000015258789,925100.0,0.03531789978393651,1.470587575312188,2.6153834867769863,50.776588806492896,34.37230375545849,-1.9750351595985904,-0.767660016511897,4.940424339914706,8.29964817069041,52.697670379121185,0.8400001525878906,-2.30123234193265,1.0040004730224616,-1.5703623224080694,3.5783632684529927,-0.28318092469280387,2.291181870737727,-2.9676121387304697,97.95085138865112,62.8637181662896,1.287181397715265,3,-1.7250003814697266,0.5549993515014648,6.510000228881836,8.385000228881836,8.139999389648438,1,0.318713394848114,-4.6315897785964895,19.81999969482422,2.399988555951944,19.25,1.9756138408433275,19.290000915527344,0.318713394848114
9104,2009-03-18,21.46999931335449,21.709999084472656,20.170000076293945,20.170000076293945,1551000.0,0.046296239493083924,-1.3692306337976508,1.9117627259365586,55.65123090650546,38.444158146578424,-2.841316516961715,-1.801351753329822,3.7042199039819685,7.236650378607159,51.29704947370214,1.539999008178711,-1.9558059461616715,1.9484993934631305,-0.6428649350669744,4.539863721993235,0.652817229198078,3.244181557728183,-3.676202084258005,93.29609563595417,54.68427763354209,1.2956821642650531,3,-2.1049995422363246,-0.5999994277954066,5.37000131607056,7.435001373291019,8.29000091552735,2,0.27713092469632805,1.470587575312188,20.520000457763672,-4.6315897785964895,19.81999969482422,2.399988555951944,19.25,0.27713092469632805
9105,2009-03-19,21.61000061035156,22.01000022888184,21.46999931335449,21.46999931335449,1203600.0,0.006520787213532442,-6.7142273266032815,0.10769336858506956,57.969432882712056,42.74207410352472,-2.6554437659090695,-2.018041080429686,3.2756732344158124,7.000401902568729,49.991759229956365,0.5400009155273509,-1.5989899253716189,2.0715006828308056,-0.5720955178426443,4.7150968835042555,0.7497025824940806,3.3932987831675305,-3.4245831957174566,86.25430792080613,43.243129155834254,1.3217981003367243,3,-2.095000267028805,-1.220000267028805,4.927499294281009,7.144999504089359,7.840000152587891,3,0.288292427870273,-1.3692306337976508,21.46999931335449,1.470587575312188,20.520000457763672,-4.6315897785964895,19.81999969482422,0.288292427870273
9106,2009-03-20,21.149999618530273,21.770000457763672,21.020000457763672,21.6299991607666,2678300.0,-0.021286486757475465,-1.0270328786613467,-3.428536395961908,64.75608635630407,47.42485552313842,-1.7964844938029003,-1.637257657390144,3.4658156978983357,7.376630565970018,48.37087506184806,0.75,-1.3312113969933534,1.6084997177124016,-1.0426351912798069,4.25963462670461,0.2829322632162956,2.9340671722085077,-2.505632266186442,65.73703060040432,16.622146163255216,1.3255674544961051,3,-1.3449993133544922,-0.9399995803833008,5.3000006675720215,7.6050004959106445,6.880001068115238,4,0.26666673280011133,-6.7142273266032815,21.61000061035156,-1.3692306337976508,21.46999931335449,1.470587575312188,20.520000457763672,0.26666673280011133
9107,2009-03-23,22.989999771118164,22.989999771118164,21.36000061035156,21.93000030517578,1123200.0,0.08699764471748739,2.0754716641625275,-2.208334326745027,75.10502932646796,51.90238538707129,-3.059998999090997,-3.4302407959010743,1.3643593741406725,5.473085763441489,46.54954050990955,1.8400001525878906,-0.8382487349185901,3.3069998741149895,0.2463973656611813,6.367602382568798,1.7766986198880836,4.837301128341895,-3.9417564735897734,100.0,43.16744264159561,1.5303012542269043,3,-2.4300003051757812,-2.7799997329711914,2.6524996757507324,5.325000762939453,5.399999618530277,0,0.21226625127007925,-1.0270328786613467,21.149999618530273,-6.7142273266032815,21.61000061035156,-1.3692306337976508,21.46999931335449,0.21226625127007925
9108,2009-03-24,22.61000061035156,23.190000534057614,22.540000915527344,22.809999465942386,1090900.0,-0.016528889280111647,-2.823546901383936,-0.18867826071310353,69.71364785107224,55.785252887812355,-2.3064518953295234,-3.078105663026758,1.4972745212486451,5.727607047848924,44.683120779156624,0.6499996185302699,-0.29512551895540895,2.8445006370544412,-0.4416776790367791,6.130678953145662,1.2014114790088293,4.487589795100053,-3.009911406520601,80.79470742413235,19.909850378250688,1.6430891580456104,3,-1.9500007629394496,-2.5050001144409144,2.889998912811283,5.704999923706058,6.129999160766605,1,0.2538699520640535,2.0754716641625275,22.989999771118164,-1.0270328786613467,21.149999618530273,-6.7142273266032815,21.61000061035156,0.2538699520640535
9109,2009-03-25,22.95000076293945,23.690000534057614,22.100000381469727,22.71999931335449,1525600.0,0.015037600327716394,-1.1632665241993405,-1.1500138283566734,81.94102405367188,60.40263067089507,-2.1918776515932805,-3.3903060746949585,0.9358043214224345,5.266185313632388,42.83991278726481,1.590000152587887,0.2330080673487629,3.0565007209777804,-0.5188082623895625,6.631809704345123,1.268846229294109,4.844155212661452,-2.7755257462722263,72.2846535590624,4.1058116141998084,1.7876544916836714,3,-1.5550003051757777,-2.595000267028805,1.999998569488529,4.814999580383304,5.5299987792968786,2,0.24880169475607983,-2.823546901383936,22.61000061035156,2.0754716641625275,22.989999771118164,-1.0270328786613467,21.149999618530273,0.24880169475607983
9110,2009-03-26,24.0,24.03000068664551,23.1200008392334,23.229999542236328,1254300.0,0.04575159922243355,1.1927658792168296,3.347806977534892,87.330310200839,65.1473203301114,-2.79771177573787,-4.383071356983692,-0.3280301126143783,4.090057167625805,41.00904900970836,1.0799999237060618,0.6360728750973195,3.9274999618530266,-0.08993002830440844,7.944929952010462,1.9187849667743109,5.936214956931742,-3.192730390202506,99.00329952278256,22.936869946972195,2.0087149950787175,3,-2.234999656677246,-3.47499942779541,0.5224995613098145,3.5450000762939453,4.420000076293945,3,0.24000000953674339,-1.1632665241993405,22.95000076293945,-2.823546901383936,22.61000061035156,2.0754716641625275,22.989999771118164,0.24000000953674339
9111,2009-03-27,23.190000534057614,23.90999984741211,23.0,23.34000015258789,739000.0,-0.03374997774759947,-2.4339572394583135,-0.19480458357898117,81.17770227718518,69.38011696236119,-1.5310554352601535,-3.513799563804344,0.2846166748127388,4.7609116081376115,38.865526080149856,1.0,1.0655154982780886,2.965500450134275,-1.2874120027458744,7.218412903014425,0.8390442236942022,5.091956676574348,-1.7381847088905147,68.53932102676771,-15.21772327024388,2.1264562264400744,3,-1.335000038146969,-2.664999961853024,1.2149987220764196,4.354999542236332,5.059999465942386,4,0.2699439450071677,1.1927658792168296,24.0,-1.1632665241993405,22.95000076293945,-2.823546901383936,22.61000061035156,0.2699439450071677
9112,2009-03-30,22.040000915527344,22.84000015258789,21.68000030517578,22.84000015258789,1223500.0,-0.049590323072280285,1.9000023841880647,5.3333418104598005,68.18181818181817,71.31403133739732,-0.03691384261649944,-2.2167629806835087,1.204357346703965,5.759674594596465,36.03550291825574,1.5100002288818324,1.3926421333819619,1.6500007629394524,-2.615632071513886,5.915633597392791,-0.48281565428721507,3.78281718016612,1.9899997711181676,15.31917242185348,-67.3096323410047,2.1328164172266693,3,0.05999946594238281,-1.515000343322754,1.984999179840088,5.125,6.309999465942386,0,0.27177856271767076,-2.4339572394583135,23.190000534057614,1.1927658792168296,24.0,-1.1632665241993405,22.95000076293945,0.27177856271767076
9113,2009-03-31,22.34000015258789,22.70000076293945,22.01000022888184,22.309999465942386,1325200.0,0.0136115800634653,-1.1904808038728334,-0.03750089407051984,69.9152543229024,72.8989228281081,-0.05765999106074915,-2.309919277788275,0.6680020638060071,5.3000255473053315,32.872689283675825,0.6900005340576101,1.7045146644712474,1.7434999465942376,-2.4774119385226143,5.9644118317110895,-0.36695599596419015,3.8539558891526653,1.6430005264282244,28.085095330892422,-53.12739355418612,2.1104559425584264,3,0.18500041961669922,-1.8149995803833008,1.5824999809265137,4.825000762939453,5.270000457763668,1,0.270814646183416,1.9000023841880647,22.040000915527344,-2.4339572394583135,23.190000534057614,1.1927658792168296,24.0,0.270814646183416
9114,2009-04-01,22.75,22.82999992370605,21.61000061035156,22.09000015258789,1366500.0,0.01835272357259199,1.975609188771786,21.999491385341788,68.92778618996024,74.11651764002457,-0.29837472599584913,-2.558091318622715,0.08343406592033631,4.751417508555136,30.009933839032133,1.2199993133544922,2.027811479155062,1.9674998283386245,-2.290450810376054,6.225450467053303,-0.1614754910187166,4.0964751476959655,1.1869406715393076,47.10741131026178,-30.730183964982146,2.1289753193573397,4,-0.22499942779541016,-2.22499942779541,0.9325003623962402,4.415000915527344,6.340000152587891,2,0.2632966932359633,-1.1904808038728334,22.34000015258789,1.9000023841880647,22.040000915527344,-2.4339572394583135,23.190000534057614,0.2632966932359633
9115,2009-04-02,24.399999618530273,24.520000457763672,23.11000061035156,23.309999465942386,2083600.0,0.07252745575957253,1.1202976033408725,1.6515157645290817,73.95349084782993,75.13845147241634,-1.6885639419077485,-3.883451909293292,-1.7581200881468355,2.9951076169205635,26.80753236560577,1.7700004577636719,2.288388474269574,3.2849994659423842,-1.0142612418358041,7.584260173720573,1.13536911205329,5.434629819831478,-2.7899990081787145,95.87625960392691,19.028988970987285,2.1496303538890946,4,-1.4599990844726562,-3.6299991607666016,-0.9624991416931152,2.7650012969970703,3.659999847412113,3,0.1672131142415081,1.975609188771786,22.75,-1.1904808038728334,22.34000015258789,1.9000023841880647,22.040000915527344,0.1672131142415081
9116,2009-04-03,24.68000030517578,24.75,24.20000076293945,24.459999084472656,1146300.0,0.01147543815668195,2.05554613656595,0.20183595404165436,73.23136250349194,74.93026626986344,-1.5814856469336611,-3.7841017395158048,-2.19942268122157,2.5949751064003905,23.31518980270244,0.5499992370605504,2.4509025222078797,3.201000118255614,-1.0056457297201966,7.407645966231424,1.0976771942677104,5.304323042243517,-3.0699996948242223,97.77070992258837,19.804474907529823,2.103322923987905,4,-1.5,-3.7950000762939453,-1.4699997901916504,2.4850006103515625,3.049999237060547,4,0.15153969711798698,1.1202976033408725,24.399999618530273,1.975609188771786,22.75,-1.1904808038728334,22.34000015258789,0.15153969711798698
9117,2009-04-06,24.3799991607666,24.57999992370605,23.940000534057614,24.3700008392334,878800.0,-0.012155637791716911,2.1219494040696865,0.04544666389235678,69.18488522822868,74.87151486732526,-1.1885685702375355,-3.08131925260421,-2.0601204715421346,2.7899232280237243,19.550562025231688,0.7399997711181676,2.588589657039634,2.544999027252196,-1.3520037154696567,6.442001769974048,0.5964976558912696,4.493500398613122,-2.644398574829104,88.2165314919114,12.25036111981629,1.948501371360927,4,-1.1999988555908203,-3.4949989318847656,-1.7099990844726562,2.6850013732910156,2.0400009155273438,0,0.15873670928837358,2.05554613656595,24.68000030517578,1.1202976033408725,24.399999618530273,1.975609188771786,22.75,0.15873670928837358
9118,2009-04-07,23.940000534057614,24.209999084472656,23.57999992370605,24.020000457763672,1459600.0,-0.018047524276254,1.7391435952083945,-8.00133536818044,62.931944597010144,72.75939492769618,-0.6035377297167166,-2.34740213538225,-1.7792531276405903,3.143597744481905,16.712361470714626,0.7999992370605504,2.7096157842711968,1.8420003890991161,-1.8637594786796576,5.54776025687789,-0.010879544790270756,3.694880322988503,-2.0838239715576172,74.20383365000987,0.412028410740362,1.8528799338893869,4,-0.7600002288818324,-3.0550003051757777,-1.9425010681152308,2.5649995803833043,3.1999988555908274,1,0.18421051583262682,2.1219494040696865,24.3799991607666,2.05554613656595,24.68000030517578,1.1202976033408725,24.399999618530273,0.18421051583262682
9119,2009-04-08,24.709999084472656,24.729999542236328,23.940000534057614,24.059999465942386,993300.0,0.032163681421795376,1.2898504252831409,-8.125002980234676,65.22593095695349,70.3033527894867,-1.2266178599859074,-2.776987221699791,-2.6343720329781704,2.317701023132578,14.28130069087169,0.7899990081787145,2.575402819512078,2.3054989814758287,-1.1827515333246268,5.793749496276284,0.5613737240756009,4.049624238876056,-2.738069584472658,97.56091887717602,24.298538447097016,1.744125257400228,4,-1.529998779296875,-3.8249988555908203,-3.0899996757507324,1.5000009536743164,1.970001220703125,2,0.11736145824874655,1.7391435952083945,23.940000534057614,2.1219494040696865,24.3799991607666,2.05554613656595,24.68000030517578,0.11736145824874655
9120,2009-04-09,26.209999084472656,26.209999084472656,25.11000061035156,25.190000534057614,882300.0,0.06070417060203681,1.1568628184295089,1.5692294600439711,72.54902627433292,69.34461101139199,-2.659876432907872,-3.9336575142325074,-4.210264862987213,0.7266868008762479,12.37262639301549,1.5,2.5863620583917424,3.4594990730285637,-0.10006577124749327,7.019063917304621,1.6797166508905335,5.239281495166594,-4.12694676447266,100.0,24.720532204282677,1.7797824221380294,4,-2.299999237060547,-4.594999313354492,-4.9549994468688965,9.5367431640625e-07,1.3700008392333949,3,0.10988176912304448,1.2898504252831409,24.709999084472656,1.7391435952083945,23.940000534057614,2.1219494040696865,24.3799991607666,0.10988176912304448
9121,2009-04-13,25.940000534057614,26.1200008392334,25.40999984741211,25.93000030517578,678600.0,-0.010301356728203648,2.8378344940640354,0.009804159895877539,65.28498771389985,69.02274095940106,-2.1889600138975602,-3.3062774809767,-4.0002290452500695,0.9319179922489624,10.467274264439,0.7999992370605469,2.474392250947055,2.855000495910641,-0.5744844072328341,6.284485399054116,1.1402580443389034,4.5697429474823785,-3.609331408189256,89.73389214556471,16.85513569599067,1.7147424515717378,4,-2.0300006866455043,-4.32500076293945,-5.135000228881832,0.01000022888183949,1.510000228881836,0,0.08172701959282325,1.1568628184295089,26.209999084472656,1.2898504252831409,24.709999084472656,1.7391435952083945,23.940000534057614,0.08172701959282325
9122,2009-04-14,25.399999618530273,25.690000534057614,25.1299991607666,25.51000022888184,1016100.0,-0.0208173054899653,1.3829783780274216,-10.999809269506457,64.22018473486578,68.38995544961922,-1.2541031183935054,-2.452546085450521,-3.493852167823448,1.4150099499908606,9.610334913059896,0.8100013732910121,2.1823501915830334,2.0359995841979988,-1.1761047493984869,5.248103917794484,0.42994741739975595,3.6420517509962416,-2.8365706951456566,69.20153139112485,-2.565371395686796,1.6060521667982435,4,-1.489999771118164,-3.7849998474121094,-5.1349992752075195,0.125,1.8299999237060547,1,0.09173228183854887,2.8378344940640354,25.940000534057614,1.1568628184295089,26.209999084472656,1.2898504252831409,24.709999084472656,0.09173228183854887
9123,2009-04-15,27.059999465942386,27.09000015258789,25.239999771118164,25.239999771118164,1797200.0,0.06535432568278776,-1.0329677930505428,-16.545359966707778,68.46361375368596,68.33838073447764,-2.4296662208325372,-3.7918752311562898,-5.163721902446742,-0.28499988883559624,8.997230598162623,1.8500003814697266,2.0309732652532198,3.3689994812011754,0.046281299614957305,6.6917176627873936,1.7076403904080664,5.0303585719942845,-4.277776332892486,99.04759713401165,26.21654358837077,1.6613590907931082,4,-1.9599990844726598,-4.714999198913578,-6.922499179840091,-1.6349983215332031,-0.6099987030029368,2,-0.023651123513654948,1.3829783780274216,25.399999618530273,2.8378344940640354,25.940000534057614,1.1568628184295089,26.209999084472656,-0.023651123513654948
9124,2009-04-16,27.420000076293945,27.520000457763672,26.5,27.18000030517578,1406200.0,0.013303792219384825,3.636360089645277,0.1318680282203803,66.37931585721553,67.49680573552047,-2.2993658628335965,-3.8823092610987686,-5.538639297201463,-0.6563388040814644,9.578562693537828,1.0200004577636719,2.150507799333578,3.431500053405763,-0.11205269219932035,6.975052799010847,1.6597236806032214,5.203276426208305,-4.293154781681007,95.85060631530295,25.242493875113112,1.7717763728025426,4,-1.869999885559082,-4.595000267028809,-7.382500171661377,-1.994998931884762,-0.8099994659423864,3,-0.010211549448082557,-1.0329677930505428,27.059999465942386,1.3829783780274216,25.399999618530273,2.8378344940640354,25.940000534057614,-0.010211549448082557
9125,2009-04-17,27.84000015258789,27.96999931335449,27.18000030517578,27.520000457763672,1402900.0,0.015317289391879152,1.724143827732965,1.3333333333333333,73.1343326071489,67.48602463592681,-2.436287607162484,-4.017628280935398,-5.961890890102879,-1.042238730748572,10.53471115254649,0.7899990081787074,2.260989901848287,3.54000015258789,-0.2123545570515759,7.292354862227356,1.6638227977681588,5.416177507407621,-4.27383934165988,95.42256500767652,23.538514997834483,1.8761773548197325,4,-2.0650005340576207,-4.790000915527344,-7.887500286102295,-2.4149990081787074,-0.1100006103515625,4,-0.04166666095740956,3.636360089645277,27.420000076293945,-1.0329677930505428,27.059999465942386,1.3829783780274216,25.399999618530273,-0.04166666095740956
9126,2009-04-20,26.790000915527344,27.65999984741211,26.75,27.43000030517578,1508800.0,-0.037715489630230636,-1.5277730682829653,-2.0,73.86935405462187,68.00652117219272,-1.1795514601277972,-2.6597988900560914,-4.9316022559274515,0.004007180466018667,11.053786220681612,1.0900001525878906,2.3605430342514424,2.2080008506774895,-1.3922304077598007,5.80823210911478,0.4078852214588444,4.008116479896135,-2.6953794843081553,58.45076287225205,-19.737879662649966,1.8001156292186444,4,-1.0150012969970739,-3.2550010681152344,-7.077500820159912,-1.3649997711181605,0.14999961853026988,0,0.029488577125088122,1.724143827732965,27.84000015258789,3.636360089645277,27.420000076293945,-1.0329677930505428,27.059999465942386,0.029488577125088122
9127,2009-04-21,27.8700008392334,27.90999984741211,26.649999618530273,26.68000030517578,1060000.0,0.04031354560649136,-1.0159972900431975,-1.8593776077056958,75.76888120023982,69.43284746144046,-1.913676344106058,-3.536789066824589,-6.035610826118685,-1.0907485461237947,12.351077863513696,1.260000228881836,2.275189065651162,3.0440007209777846,-0.757762662906341,6.84576410486191,1.14311902903572,4.944882412919849,-3.310334062157974,96.33705161579717,11.322761667885075,1.9008816919420632,4,-1.9150009155273473,-4.135001182556152,-8.217500686645508,-2.444999694824215,-0.5799999237060547,1,-0.015069969990912369,-1.5277730682829653,26.790000915527344,1.724143827732965,27.84000015258789,3.636360089645277,27.420000076293945,-0.015069969990912369
9128,2009-04-22,28.35000038146973,29.10000038146973,27.440000534057614,27.65999984741211,1252600.0,0.017222803293232225,-1.9380550093257543,0.5798321213393779,75.92593410214808,70.6217366997954,-1.9023880215148026,-3.757354971910569,-6.5329244515552425,-1.5943588572637424,13.777259452297292,1.6599998474121165,2.208798568017592,3.2370002746582074,-0.7237071872913141,7.197707736607729,1.2566465436834449,5.21735400563297,-3.381093700040818,71.15385038612804,-17.884769242903303,1.9803537309747612,4,-1.2449998855590856,-3.960000038146976,-8.415000438690189,-2.924999237060547,-0.7900009155273438,2,-0.039506201910510796,-1.0159972900431975,27.8700008392334,-1.5277730682829653,26.790000915527344,1.724143827732965,27.84000015258789,-0.039506201910510796
9129,2009-04-23,28.65999984741211,28.71999931335449,27.8700008392334,28.38999938964844,1089400.0,0.010934725282931712,3.3589733557651535,0.39130470838319825,72.51586416528369,70.61805202101216,-1.780382284683938,-3.813143946899686,-6.81250445464628,-1.944449026183669,14.904436708960079,0.8499984741210902,2.249505433055859,3.2614997863769517,-0.8625415023264758,7.385541075080379,1.1994791420252398,5.323520430728664,-3.112740047977482,82.04080012082454,-5.879560097689847,2.0620206443517137,4,-1.5450000762939453,-4.024999618530273,-8.724999904632568,-3.234998703002926,-0.4799995422363281,3,-0.07711092450240242,-1.9380550093257543,28.35000038146973,-1.0159972900431975,27.8700008392334,-1.5277730682829653,26.790000915527344,-0.07711092450240242
9130,2009-04-24,29.76000022888184,30.0,28.63999938964844,28.979999542236328,1229200.0,0.03838103235611334,1.1587307354038603,2.888886534141534,74.70817835347893,71.66507320318762,-2.5969557994026395,-4.700490530777106,-7.876090796394109,-3.096753241062963,16.04555832981766,1.360000610351559,2.4624675950095423,4.073500156402591,-0.42666720372485756,8.57366751653004,1.823416476338867,6.323583836466316,-3.7153567479622964,92.83582854361148,5.906947290782284,2.2500836800637236,4,-2.1950006484985387,-4.2500000000000036,-9.642500400543216,-4.334999084472656,-1.889999389648441,4,-0.10584676056128628,3.3589733557651535,28.65999984741211,-1.9380550093257543,28.35000038146973,-1.0159972900431975,27.8700008392334,-0.10584676056128628
9131,2009-04-27,29.45000076293945,30.06999969482422,29.29999923706055,29.45000076293945,1251300.0,-0.010416648641068837,-4.1332841666245015,0.0,74.63558780564158,72.8223402110516,-1.9407983402687208,-4.108084952525765,-7.5215678348992405,-2.779279009909178,17.369053456492086,0.7700004577636683,2.6018960596267746,3.450500679016109,-1.1872551788591004,8.088256536891318,1.131622750078506,5.769378607953712,-2.7725002389670337,81.8713766650957,-4.692433562270395,2.3188779289376042,4,-1.7950010299682582,-3.9050006866455043,-9.497500419616696,-4.024999618530266,-2.1000003814697195,0,-0.05840411463987494,1.1587307354038603,29.76000022888184,3.3589733557651535,28.65999984741211,-1.9380550093257543,28.35000038146973,-0.05840411463987494
9132,2009-04-28,28.03000068664551,28.6299991607666,26.54999923706055,26.54999923706055,1921300.0,-0.048217318828762123,-1.8108079546670022,100.0,68.14552515906989,72.78699703387204,-0.12125058154144241,-2.3360926968677447,-6.057152622604985,-1.3706835051434787,18.438070674357746,2.900001525878899,2.489420120885171,1.7310006141662626,-2.593178560932241,6.055179789264766,-0.431088973382991,3.8930902017155162,2.0399990081787074,42.04549025897677,-44.17818333500702,2.1620895875492523,4,0.254999160766598,-2.3150005340576207,-8.022500514984134,-2.604999542236328,-0.0400009155273473,1,-0.03888691137660982,-4.1332841666245015,29.45000076293945,1.1587307354038603,29.76000022888184,3.3589733557651535,28.65999984741211,-0.03888691137660982
9133,2009-04-29,28.38999938964844,28.920000076293945,28.07999992370605,28.32999992370605,1147400.0,0.012843335504249431,-2.000003405982924,0.040540139983792356,66.942916164802,72.84961929027054,-0.3048017958332494,-2.3395510493783824,-6.3218593789165745,-1.7445799988475876,19.620428541471917,0.889999389648434,2.5463637819878464,1.7884993553161657,-2.203241316238085,5.780240026870416,-0.20737098046096136,3.7843696910932927,1.6800003051757777,52.27272480972579,-31.173625413957893,1.9958703357771257,4,-0.07999992370605824,-2.5499992370605504,-8.004999637603763,-3.500000000000007,-0.1800003051757848,2,-0.038745984423028124,-1.8108079546670022,28.03000068664551,-4.1332841666245015,29.45000076293945,1.1587307354038603,29.76000022888184,-0.038745984423028124
9134,2009-04-30,28.739999771118164,29.479999542236328,28.520000457763672,28.78000068664551,1173700.0,0.01232829830906379,-3.0,-0.6666878596178714,63.02781370836021,71.72667274596067,-0.5005024088124372,-2.337638505917809,-6.571503224939363,-2.089978210156076,20.657778515154906,1.090000152587887,2.6819324722661726,1.8389997482299805,-1.8210719592739508,5.499071455733912,0.008963894478014822,3.669035601981946,1.2595999145507797,62.215916172038455,-18.34599925080507,1.8300358537519659,4,-0.43000030517578125,-2.8999996185302734,-8.357499599456787,-4.135000228881836,-0.7999992370605504,3,-0.04105777016608059,-2.000003405982924,28.38999938964844,-1.8108079546670022,28.03000068664551,-4.1332841666245015,29.45000076293945,-0.04105777016608059
9135,2009-05-01,28.479999542236328,28.90999984741211,28.209999084472656,28.59000015258789,948400.0,-0.009046632948936928,-1.153843445191732,2.749952317375304,63.092779937364256,70.52927562182093,-0.15664390863003774,-1.851215376966664,-6.2091971338066045,-1.8314714349125687,21.54489371474223,0.7000007629394531,2.6201902793992247,1.3749995231628418,-2.150471995430628,4.900471041756312,-0.3877362361338932,3.137735282459577,1.450608134460449,54.82954699392136,-23.557123853760054,1.7627357592967352,5,-0.1700000762939453,-2.6399993896484375,-7.60499906539917,-3.875,-0.379999160766598,4,-0.010533681245873727,-3.0,28.739999771118164,-2.000003405982924,28.38999938964844,-1.8108079546670022,28.03000068664551,-0.010533681245873727
9136,2009-05-04,28.420000076293945,28.60000038146973,28.04999923706055,28.479999542236328,1595500.0,-0.002106722854872345,2.666660308862057,0.5454466638923567,66.37744743722195,69.48578298148561,0.17755848885801484,-1.5775394914358785,-6.039676843756112,-1.7910530232396837,22.27697758898556,0.5500011444091797,2.5776874772879346,1.1280000686645515,-2.2495334882578817,4.505533625586985,-0.5607667097966669,2.81676684712577,1.4429954316101075,63.82254759257471,-15.076357543480228,1.6887667784612166,5,-0.1100006103515625,-2.5799999237060547,-7.274999618530273,-4.229999542236328,-0.75,0,-0.019352541716539995,-1.153843445191732,28.479999542236328,-3.0,28.739999771118164,-2.000003405982924,28.38999938964844,-0.019352541716539995
9137,2009-05-05,28.25,28.57999992370605,28.03000068664551,28.36000061035156,753200.0,-0.005981705694496076,1.0,1.8333598245223046,57.69728912132392,67.46037798361627,0.4549755969873601,-1.1623366067364778,-5.729892000491581,-1.65730945739287,23.26499443448697,0.5499992370605398,2.424223356121587,0.7644999504089363,-2.343245928828889,3.8722458296467615,-0.7893729892099763,2.318372890027849,1.5467355824871838,15.172378413005552,-58.65065870482599,1.553872939618913,5,0.05999946594238281,-2.4099998474121094,-7.059999465942383,-4.295000076293945,-0.30999946594238637,1,-0.03185839357629272,2.666660308862057,28.420000076293945,-1.153843445191732,28.479999542236328,-3.0,28.739999771118164,-0.03185839357629272
9138,2009-05-06,28.35000038146973,28.709999084472656,27.790000915527344,28.559999465942386,1179000.0,0.0035398365122027986,2.6078478304773376,1.909071993341718,56.22490380269789,65.6502712766623,0.39669157227170615,-0.9644592610144116,-5.711853855021392,-1.814589241807461,24.53972524379969,0.9199981689453125,2.348345139105824,0.6440003395080609,-1.9949903053997957,3.2829909844159175,-0.6754949829458674,1.9634956619619892,1.3818004741089212,33.136089999842206,-36.33497274749964,1.319495322453928,5,-0.0400009155273473,-2.5100002288818395,-7.037499904632572,-4.395000457763675,-0.4099998474121165,2,-0.012698434056701902,1.0,28.25,2.666660308862057,28.420000076293945,-1.153843445191732,28.479999542236328,-0.012698434056701902
9139,2009-05-07,27.61000061035156,28.93000030517578,27.35000038146973,28.93000030517578,1651800.0,-0.026102284344301174,1.3939398318064853,6.285740236148972,48.52375078411888,62.740890435622276,1.086324277411716,0.00415396791027689,-4.841605115046438,-1.1206266241504927,25.361406534798924,1.5799999237060511,2.1265657971430905,-0.240999507904057,-2.4743818342689785,1.9923828184608645,-1.3576906710865195,0.8756916552784055,2.058164212856731,16.455711483325373,-47.67825584653173,1.116691163182461,5,0.6999988555908239,-1.7700004577636683,-6.085000038146969,-3.6550006866455043,-0.5900001525878871,3,0.021731201045180226,2.6078478304773376,28.35000038146973,1.0,28.25,2.666660308862057,28.420000076293945,0.021731201045180226
9140,2009-05-08,29.09000015258789,29.09000015258789,27.770000457763672,27.940000534057614,978000.0,0.053603748986570166,1.2956524046698543,-0.8712120336387021,63.990267414075284,61.55807705878158,-0.5573173165083141,-1.3165189128018753,-6.172439672624527,-2.659122209455262,25.29564704276894,1.4799995422363317,1.894004378122851,1.094999980926513,-1.0629961806839567,3.2529961425369827,0.016001900121278112,2.173998061731748,0.5158013588974448,100.0,33.69525320134781,1.0789980808052344,5,-1.0750007629394531,-2.5,-7.564999580383301,-5.135000228881836,-3.3400001525878906,4,-0.03953247206937438,1.3939398318064853,27.61000061035156,2.6078478304773376,28.35000038146973,1.0,28.25,-0.03953247206937438
9141,2009-05-11,28.059999465942386,28.81999969482422,27.989999771118164,28.71999931335449,1271000.0,-0.03540737989834197,-1.0750017881410485,-0.5739131011674556,51.162782553802664,59.67110565819633,0.2847175478252204,-0.12601038825183508,-4.993462986983779,-1.6921250866172528,25.226333826077457,1.1000003814697266,1.6884390657848485,-0.04100065231322958,-1.9701118157027047,1.8881105110762455,-1.005556234007969,0.9235549293815097,1.4846860000544524,40.8045504521185,-20.80485296272537,0.9645555816947381,5,0.355000495910641,-1.2349996566772496,-6.204998970031742,-4.4149990081787145,-2.649999618530277,0,0.0014255494044430606,1.2956524046698543,29.09000015258789,1.3939398318064853,27.61000061035156,2.6078478304773376,28.35000038146973,0.0014255494044430606
9142,2009-05-12,27.729999542236328,28.06999969482422,27.31999969482422,28.059999465942386,1230600.0,-0.011760510690906889,3.2857096146615006,0.5000000000000108,46.134657410871256,57.35907690775958,0.6344011221895407,0.4084382474555568,-4.469472279430516,-1.4636133998799892,25.208883531682126,0.75,1.3245718017776973,-0.4875005722045884,-1.9563185487498203,0.9813174043406434,-1.2219095604772043,0.2469084160680275,1.7547921991817859,23.163827196413756,-35.69999343328062,0.7344089882726151,5,0.6700000762939453,-0.9049997329711914,-5.6974992752075195,-4.539999008178711,-1.8500003814697266,1,-0.00216370237767205,-1.0750017881410485,28.059999465942386,1.2956524046698543,29.09000015258789,1.3939398318064853,27.61000061035156,-0.00216370237767205
9143,2009-05-13,26.420000076293945,27.229999542236328,26.270000457763672,27.149999618530273,926000.0,-0.04724123647918155,1.1573027928746549,2.212120336386995,37.583147832018824,54.53189181038832,1.8277794145304647,1.7581746952893802,-2.9599409344333623,-0.2691789155219624,24.50405115863016,1.4599990844726562,0.9265164691835999,-1.7655000686645508,-3.362767034056777,-0.16823310327232477,-2.5641335513606656,-0.966866585968436,3.0060958150370176,5.319135984503129,-48.522183749881385,0.7986334826961138,5,1.260000228881836,0.4049997329711914,-4.387499809265137,-3.5149993896484375,-0.4799995422363317,2,0.05753218975678687,3.2857096146615006,27.729999542236328,-1.0750017881410485,28.059999465942386,1.2956524046698543,29.09000015258789,0.05753218975678687
9144,2009-05-14,27.13999938964844,27.36000061035156,26.13999938964844,26.46999931335449,886000.0,0.027252055687938315,1.1981954117200306,-0.9178088992240058,34.837953688060566,51.3924666715768,0.9576603940964326,1.0710354221711,-3.494363145651956,-1.0889559203903048,23.533897134893625,1.220001220703118,0.6934854990498707,-1.0315007209777782,-2.661589824708688,0.5985883827531318,-1.8465452728432332,-0.21645616911232324,2.159852684339832,33.89829631784829,-14.390412848037478,0.8150445518654553,5,0.475000381469723,-0.13499927520752308,-5.1074991226196325,-4.274999618530277,-2.2299995422363317,3,0.02947682986000011,1.1573027928746549,26.420000076293945,3.2857096146615006,27.729999542236328,-1.0750017881410485,28.059999465942386,0.02947682986000011
9145,2009-05-15,26.68000030517578,27.729999542236328,26.56999969482422,27.1299991607666,877000.0,-0.016949119190036166,-2.4626857173765133,-0.671640006490671,34.24345067473297,47.82202258685581,1.268918592068971,1.517476166148299,-2.809041429615977,-0.731783722840607,22.166206401986848,1.1599998474121094,0.43472819533371876,-1.433499813079834,-3.1908335754755655,0.3238339493158975,-2.3121666942776997,-0.5548329318819682,2.4302606077521034,20.14928559838064,-22.904511161831852,0.8786668811978653,5,0.9349994659423828,0.9099998474121094,-4.647500038146973,-3.9800004959106445,-2.030000686645508,4,0.012743633759326967,1.1981954117200306,27.13999938964844,1.1573027928746549,26.420000076293945,3.2857096146615006,27.729999542236328,0.012743633759326967
9146,2009-05-18,27.57999992370605,27.59000015258789,26.690000534057614,26.989999771118164,1206800.0,0.033733118749465385,1.950815468894626,-1.311114784532627,47.279317136623376,46.664470144111306,0.2651138748101438,0.7164274881852712,-3.4573313931478005,-1.7190839713984438,21.151100415602446,0.9099998474121094,0.2276962062764305,-0.5730001449584989,-2.238174178567771,1.0921738886507733,-1.4055871617631333,0.2595868718461354,1.352045297825068,74.61141483739091,30.131730146337162,0.8325870168046352,5,0.03499984741211293,0.01999950408935902,-4.817500114440914,-5.444999694824215,-2.69000053405761,0,-0.06635242671386299,-2.4626857173765133,26.68000030517578,1.1981954117200306,27.13999938964844,1.1573027928746549,26.420000076293945,-0.06635242671386299
9147,2009-05-19,27.45000076293945,27.82999992370605,27.21999931335449,27.25,916800.0,-0.00471353013510567,-3.6922738343259964,0.33898425629586126,44.15423528814493,45.323284753605414,0.3013940221700011,0.8573023048456427,-3.067430181896402,-1.664615295767561,19.866111531720076,0.6100006103515625,0.022697547618339087,-0.6819993019104054,-2.3726000127926206,1.0086014089718098,-1.527299657351513,0.16330105353070223,1.3145217086787078,77.51484966373107,32.615562523143566,0.8453003554411077,5,0.1649990081787145,0.14999866485596058,-4.687500953674313,-5.695000648498532,-1.9099998474121058,1,-0.07431697117770464,1.950815468894626,27.57999992370605,-2.4626857173765133,26.68000030517578,1.1981954117200306,27.13999938964844,-0.07431697117770464
9148,2009-05-20,27.229999542236328,28.28000068664551,27.149999618530273,27.520000457763672,823400.0,-0.008014616196300728,-4.022218454626388,-1.4499990463293473,40.45511616865405,44.42676979633154,0.3864555309587985,1.0425455153293584,-2.6305025772716135,-1.5303339064718564,17.99389032511812,1.130001068115238,-0.22713575416853615,-0.8460004806518562,-2.579842083204344,0.8878411219006317,-1.7129212819281001,0.020920320624387756,1.3770515444636473,50.93455569944821,7.885910253842347,0.8669208012762444,5,0.38500022888183594,0.4250001907348633,-4.467499732971191,-5.614999771118164,-1.840000152587887,2,-0.049577686528262555,-3.6922738343259964,27.45000076293945,1.950815468894626,27.57999992370605,-2.4626857173765133,26.68000030517578,-0.049577686528262555
9149,2009-05-21,26.45000076293945,27.03000068664551,26.18000030517578,26.95000076293945,743600.0,-0.02864483262612716,1.5757593272259183,1.7241324879640103,37.95967008058835,41.53448120372189,1.100313889828623,1.7375738545242392,-1.6349447114933078,-0.8390657918737361,16.087739948102143,1.0499992370605469,-0.38407894505060014,-1.5154993057251005,-3.3701148759722983,0.3391162645220973,-2.4428070908486994,-0.5881915206015016,2.0090272219374334,12.857162319880283,-27.515658110089504,0.9273077851235985,5,1.0299987792968786,1.6549987792968786,-2.727500438690182,-4.395000457763668,-0.75,3,-0.019281671613273654,-4.022218454626388,27.229999542236328,-3.6922738343259964,27.45000076293945,1.950815468894626,27.57999992370605,-0.019281671613273654
9150,2009-05-22,26.61000061035156,27.01000022888184,26.170000076293945,26.56999969482422,712000.0,0.006049143394970757,-1.0000000000000084,-0.0800018310546804,39.390386109667,40.22643715437347,0.6163463177306454,1.4013309560681755,-1.5959708547685452,-1.0855313023797848,13.505011894454427,0.8400001525878942,-0.5420928384302925,-1.1979994773864782,-2.9427128705468277,0.5467139157738714,-2.070356173966651,-0.32564278080630515,1.7098856588116185,20.853099847411947,-15.869680299325069,0.8723566965801742,5,0.5999994277954173,1.4949989318847692,-2.422500610351559,-4.340000152587887,-0.9300003051757777,4,-0.06388578443993465,1.5757593272259183,26.45000076293945,-4.022218454626388,27.229999542236328,-3.6922738343259964,27.45000076293945,-0.06388578443993465
9151,2009-05-26,27.729999542236328,27.809999465942386,26.209999084472656,26.46999931335449,1203400.0,0.04208939895510855,1.2535215429643625,31.49928476063611,47.25738031583133,40.351184143813484,-0.620654277983256,0.15374971380219193,-2.498589643967417,-2.29546224459601,10.637967615791975,1.6000003814697301,-0.5533044794374469,0.007999515533448687,-1.5561458252079028,1.5721448562748002,-0.7740731548372253,0.7900721859041226,0.4590935141559669,73.93360259182377,33.06030832781656,0.7820726703706754,5,-0.5199995040893519,0.375,-3.317500114440918,-5.234999656677246,-1.5399990081787145,1,-0.11107104127480494,-1.0000000000000084,26.61000061035156,1.5757593272259183,26.45000076293945,-4.022218454626388,27.229999542236328,-0.11107104127480494
9152,2009-05-27,26.940000534057614,27.85000038146973,26.85000038146973,27.84000015258789,803800.0,-0.028488965785067766,1.1739128631995603,-0.7142852817804347,43.06784350955342,40.960594774650666,0.050845581675002194,0.9042637501990818,-1.51428404814952,-1.613196771798357,10.099130245554623,1.0,-0.8640756341630222,-0.7274994850158727,-2.322120004559757,0.8671210345280116,-1.5248097447878166,0.06981077475607123,1.1261469023300492,36.492902134060124,-5.137717687922141,0.7973102597719426,5,0.2699995040893626,1.1649990081787145,-2.2850008010864222,-4.445000648498532,-2.04000091552734,2,-0.07609506695508617,1.2535215429643625,27.729999542236328,-1.0000000000000084,26.61000061035156,1.5757593272259183,26.45000076293945,-0.07609506695508617
9153,2009-05-28,27.290000915527344,27.35000038146973,26.3799991607666,27.35000038146973,1033000.0,0.01299184760695371,31.3336618240736,0.06666610152609516,48.364008897844485,42.46348979795999,-0.18189524267783597,0.4929001141661544,-1.6844711954164993,-2.084040293565103,9.35993918544981,0.9700012207031286,-0.9766626116699939,-0.32249917984008647,-1.887805254295845,1.242806894615672,-1.1051522170679675,0.4601538573877946,0.6605776380559654,66.66670451087856,20.948959879187584,0.7826530372278794,5,-0.06500053405761719,0.8149986267089844,-2.4450011253356934,-4.795001029968262,-1.9100017547607422,3,-0.06412605134814386,1.1739128631995603,26.940000534057614,1.2535215429643625,27.729999542236328,-1.0000000000000084,26.61000061035156,-0.06412605134814386
9154,2009-05-29,27.559999465942386,27.6299991607666,27.04999923706055,27.270000457763672,1498900.0,0.00989368051876549,1.6976841152752415,-4.8333598245221365,41.073501967997956,43.222384386100536,-0.4314198743573634,0.13698975622880383,-1.7984377336689192,-2.463202118331207,8.230583038773597,0.5799999237060511,-1.015620498967614,0.006499385833745208,-1.4660744810094535,1.479073252676944,-0.7297875475878541,0.7427863192553446,0.29000091552734375,82.73804387809324,42.073727673676046,0.7362869334216,5,-0.3349990844726598,0.5450000762939418,-1.8124990463256871,-4.499999046325687,-2.9599990844726562,4,-0.07873730472947038,31.3336618240736,27.290000915527344,1.1739128631995603,26.940000534057614,1.2535215429643625,27.729999542236328,-0.07873730472947038
9155,2009-06-01,28.18000030517578,28.53000068664551,27.35000038146973,27.559999465942386,1696700.0,0.0224964024400498,-1.2692335202170133,2.13794124030698,50.73529978937338,43.60638245862832,-0.9121968284791571,-0.5340180285267166,-2.2564984055019046,-3.1889111535525103,7.558287562721919,1.1800003051757812,-0.836519173837921,0.6415001869201653,-0.7970555083443145,2.080055882184645,-0.07777766071207282,1.3607780345524034,-2.04000091552734,84.91378707920164,42.43857679947381,0.7192778476322392,6,-0.8299999237060547,-0.07500076293945312,-2.3050003051757812,-5.119999885559082,-3.85000038146973,0,-0.08800566058832981,1.6976841152752415,27.559999465942386,31.3336618240736,27.290000915527344,1.1739128631995603,26.940000534057614,-0.08800566058832981
9156,2009-06-02,27.8700008392334,28.29999923706055,27.75,28.059999465942386,1172400.0,-0.011000690652421485,-1.558134170791876,-0.3064489831076895,50.85995949575662,44.351462926140734,-0.6221616075315914,-0.28178297193624147,-1.7699926619122763,-2.972646232668552,6.978539933821043,0.5499992370605504,-0.6840510285836103,0.35900068283081055,-1.0287333591651766,1.7467347248267977,-0.3348663381671848,1.052867703828806,-1.6822014236450151,69.3023544649668,23.377090347737997,0.6938670209979938,6,-0.5200004577636719,0.2349987030029297,-1.33250093460083,-4.3600006103515625,-3.450000762939453,1,-0.07857913412670914,-1.2692335202170133,28.18000030517578,1.6976841152752415,27.559999465942386,31.3336618240736,27.290000915527344,-0.07857913412670914
9157,2009-06-03,27.35000038146973,27.940000534057614,27.09000015258789,27.670000076293945,752600.0,-0.01865807111966955,-1.0238100644411159,1.6842210934205533,56.32653728518959,46.11495416131134,-0.1316861576620596,0.17637761719732836,-1.1352069799091176,-2.5540281457690206,6.15673749339167,0.850000381469723,-0.4903009377142311,-0.11599979400634552,-1.4605308299768893,1.2285312419641983,-0.7882653119916156,0.5562657239789246,-1.115356940460206,45.116303827114585,-5.699765618206889,0.6722655179852713,6,-3.552713678800501e-15,0.4599990844726527,-0.7500004768371618,-3.805000305175785,-3.120000839233402,2,-0.042413156535019425,-1.558134170791876,27.8700008392334,-1.2692335202170133,28.18000030517578,1.6976841152752415,27.559999465942386,-0.042413156535019425
9158,2009-06-04,27.989999771118164,28.09000015258789,27.29999923706055,27.5,942100.0,0.023400342988004086,1.289855953825603,-1.5312507450587873,55.84594908503604,48.10231849513886,-0.729228434191505,-0.5185619074908985,-1.638367290863627,-3.2807422333634904,5.544079671517216,0.7900009155273402,-0.4861610401076426,0.5419996261596687,-0.7617211057079487,1.845720358027286,-0.10986073977414179,1.1938599920934791,-1.709449185195922,63.51348739024677,10.121316738602644,0.6518603659338095,6,-0.6399993896484375,-0.18000030517578125,-0.9899997711181641,-4.444999694824219,-3.5399990081787145,3,-0.11039657655790147,-1.0238100644411159,27.35000038146973,-1.558134170791876,27.8700008392334,-1.2692335202170133,28.18000030517578,-0.11039657655790147
9159,2009-06-05,28.209999084472656,28.54999923706055,27.670000076293945,28.459999084472656,1154400.0,0.007859925514593913,3.093016447543463,-0.5102043199520437,60.88193367848319,50.49026822500733,-0.7524449837914382,-0.7286651341281072,-1.7271106870023942,-3.5738045719082194,5.414852634752668,0.8799991607666051,-0.43515634232417355,0.7319990158081069,-0.614334416062345,2.0783324476785587,0.05883229987288274,1.405165731743331,-1.8844594965359498,76.71230371279995,18.325505301848764,0.6731667159352256,6,-0.8299999237060547,-0.39999961853027344,-1.1349992752075195,-4.664999008178711,-3.4399986267089844,4,-0.10031903635416073,1.289855953825603,27.989999771118164,-1.0238100644411159,27.35000038146973,-1.558134170791876,27.8700008392334,-0.10031903635416073
9160,2009-06-08,27.940000534057614,28.15999984741211,27.43000030517578,28.13999938964844,852300.0,-0.009571023012321045,5.083335320156721,0.7999954223633097,52.812507450587695,51.10750457331359,-0.30613963248115894,-0.5789206748588462,-1.360137205998189,-3.3791808253445836,5.077542844192142,0.779998779296875,-0.3342070995224624,0.5195004463195758,-0.6191682430523962,1.6581691356915478,-0.049833898366411944,1.0888347910055636,-1.5254825601559538,58.219240717999256,1.806890206605658,0.5693343446859865,6,-0.4750013351440394,-0.3250007629394496,-0.8650007247924769,-4.395000457763668,-2.3299999237060547,0,-0.11954187862368049,3.093016447543463,28.209999084472656,1.289855953825603,27.989999771118164,-1.0238100644411159,27.35000038146973,-0.11954187862368049
9161,2009-06-09,28.10000038146973,28.420000076293945,27.90999984741211,27.989999771118164,839100.0,0.005726551336929342,-2.7777730682829653,-0.5500061989185253,55.05443364008157,52.43934792115005,-0.45609909628528555,-0.7755320308357518,-1.3931907987469891,-3.5993812073250666,4.804709788906594,0.5100002288818359,-0.12729762157585967,0.6775002479553258,-0.4660281343621726,1.8210286302728242,0.1057360567965766,1.249264439114075,-1.6000631570417134,69.17814124839973,14.79750627980522,0.571764191158749,6,-0.6350011825561559,-0.48500061035156605,-1.0250005722045934,-4.555000305175785,-1.8800010681152415,1,-0.13416371553680717,5.083335320156721,27.940000534057614,3.093016447543463,28.209999084472656,1.289855953825603,27.989999771118164,-0.13416371553680717
9162,2009-06-10,27.670000076293945,28.399999618530273,27.3799991607666,28.31999969482422,1063600.0,-0.015302501755812936,1.5185213093368308,-5.909054653904651,53.31326019333753,52.989264731760386,0.09872314560609752,-0.36918554308401497,-0.8015499262853893,-3.2403572593095546,4.918694652652202,1.0200004577636719,0.059289975631909186,0.25049991607665945,-0.8899424592231853,1.3909422913765042,-0.31972127157326113,0.82072110372658,-1.0880603713606263,29.600067138671594,-24.174807164770325,0.5702211876499215,6,0.12999916076660512,-0.05500030517578125,-0.5950002670288086,-4.125,-1.3700008392333949,2,-0.11745572790165659,-2.7777730682829653,28.10000038146973,5.083335320156721,27.940000534057614,3.093016447543463,28.209999084472656,-0.11745572790165659
9163,2009-06-11,27.940000534057614,28.229999542236328,27.71999931335449,27.79999923706055,1001700.0,0.00975787701551134,-2.399988555951802,-0.2153867371701276,62.153351568803195,55.331470242960975,-0.07753185297640286,-0.5475456205314373,-0.9131110612481521,-3.5828796669569094,4.623734128653292,0.5599994659423828,0.09677730239020832,0.44450035095214346,-0.6152207648809664,1.5042214667852534,-0.08536020696441327,0.9743609088687002,-1.279338447839205,47.86336211744983,-10.629321499081072,0.5298605579165552,6,-0.12000083923339488,-0.3250007629394496,-0.8650007247924769,-4.395000457763668,-0.9800014495849574,3,-0.13278457125650234,1.5185213093368308,27.670000076293945,-2.7777730682829653,28.10000038146973,5.083335320156721,27.940000534057614,-0.13278457125650234
9164,2009-06-12,27.940000534057614,28.01000022888184,27.36000061035156,27.51000022888184,568900.0,0.0,1.2807016369744715,3.071402296971536,61.13903623549797,56.487440959197045,-0.02007071706102792,-0.5107235985806717,-0.7646226055649485,-3.6254809472341663,4.322368794839597,0.6499996185302805,0.2555669897971633,0.4045002937316866,-0.6591074359142297,1.468108023377603,-0.12730357109127155,0.9363041585546448,-1.2037649618055184,54.71700150248747,-8.184188417146842,0.5318038648229574,6,-0.12000083923339488,-0.3250007629394496,-0.8650007247924769,-4.395000457763668,-1.2600002288818324,4,-0.1249105119688173,-2.399988555951802,27.940000534057614,1.5185213093368308,27.670000076293945,-2.7777730682829653,28.10000038146973,-0.1249105119688173
9165,2009-06-15,27.020000457763672,27.5,26.739999771118164,27.5,664300.0,-0.032927704320281026,2.1666706403134413,-1.1162772129664313,43.84749135577198,55.708277832532076,0.8024671747652015,0.45961938817875136,0.24304439792049592,-2.7699912272553355,4.539661301913628,1.2000007629394496,0.30663185226538303,-0.5324997901916504,-1.5483294012421958,0.483329820858895,-1.0404145957169249,-0.02458498466637593,1.5299987792968786,16.666704510878695,-42.98670824251669,0.5079148055252727,6,0.6249990463256836,0.5949993133544922,0.054999351501464844,-3.4750003814697266,-0.3199996948242223,0,-0.08327164921840358,1.2807016369744715,27.940000534057614,-2.399988555951802,27.940000534057614,1.5185213093368308,27.670000076293945,-0.08327164921840358
9166,2009-06-16,25.75,27.13999938964844,25.70000076293945,27.1200008392334,1204100.0,-0.04700223672271486,1.0425542276241297,2.854171137019288,40.47999282226346,53.94755066998473,1.9446179245789814,1.6711732705094846,1.5787351286822968,-1.55721255978127,5.070651457710254,1.4399986267089915,0.3836072656459848,-1.7110002517700202,-3.007341456808991,-0.4146590467310496,-2.3591708542895056,-1.062829649250535,2.7637992477417015,1.8518243797406873,-58.222492440005425,0.6481706025194851,6,1.375,1.510000228881836,1.552499771118164,-2.2049999237060547,2.229999542236328,1,-0.00543686950091038,2.1666706403134413,27.020000457763672,1.2807016369744715,27.940000534057614,-2.399988555951802,27.940000534057614,-0.00543686950091038
9167,2009-06-17,25.40999984741211,25.90999984741211,25.15999984741211,25.649999618530273,1227800.0,-0.013203889420888903,-1.027027653986231,0.17518220737182835,34.93588372016251,51.62421007388767,2.213234449555376,1.9505091276716122,1.9915005271391593,-1.27331977180339,5.987809450617785,0.75,0.29773274660484716,-1.949000358581543,-3.537165731953504,-0.360834985209582,-2.743083045267525,-1.1549176718955607,2.991247460937501,8.143323285063534,-48.98633230073982,0.7940826866859806,6,1.4449996948242188,1.4449996948242188,2.2100000381469727,-1.864999771118164,3.139999389648441,2,0.03187719286920321,1.0425542276241297,25.75,2.1666706403134413,27.020000457763672,1.2807016369744715,27.940000534057614,0.03187719286920321
9168,2009-06-18,25.8799991607666,26.07999992370605,25.35000038146973,25.60000038146973,757000.0,0.018496627948715316,1.1470565135926594,-1.1666626930198774,36.95651658830934,48.96583039720169,1.5784462777690997,1.4484481688259692,1.6154127954904212,-1.7923132321597777,6.63122102995839,0.729999542236321,0.23470711255149723,-1.4115010261535659,-3.1319940290380757,0.3089919767309439,-2.2717475275958208,-0.551254524711311,2.32677329992676,25.263130420466553,-27.444674672186594,0.8602465014422553,6,0.9100008010864258,0.9750003814697266,1.7325005531311035,-2.3349990844726562,3.2300014495849574,3,0.01622875154225878,-1.027027653986231,25.40999984741211,1.0425542276241297,25.75,2.1666706403134413,27.020000457763672,0.01622875154225878
9169,2009-06-19,25.940000534057614,26.40999984741211,25.85000038146973,26.15999984741211,1281500.0,0.002318445720120854,-1.800000000000032,-0.7857152588556084,30.9523801800498,46.53692736714193,1.2992087756223825,1.4211425340688812,1.627133325967339,-1.8676068769594885,6.982432797000026,0.5599994659423793,0.1558613122804715,-1.3259996414184592,-3.1128452502223993,0.460845967385481,-2.219422445820431,-0.4325768370164873,2.083965569838874,33.33336050353986,-14.668552278340954,0.8934228044019705,6,0.8499994277954137,0.9149990081787145,1.3124995231628453,-2.3950004577636683,3.649999618530277,4,0.039321454487861285,1.1470565135926594,25.8799991607666,-1.027027653986231,25.40999984741211,1.0425542276241297,25.75,0.039321454487861285
9170,2009-06-22,24.90999984741211,25.90999984741211,24.899999618530273,25.6200008392334,688200.0,-0.039707041844242674,-1.7671184199868837,3.2272873082891373,27.575751358046574,43.48374044691582,2.0721084150625657,2.4424805409009736,2.6700090870497952,-0.8622365576549598,7.589734772625048,1.0400009155273402,-0.0021276737413700175,-2.2710002899169908,-4.330217505921741,-0.21178307391224038,-3.300608897919364,-1.2413916819146174,2.9421282810953144,0.4464388349845234,-43.00794509421559,1.0296086080023745,6,1.739999771118164,1.8149995803833008,2.4000000953674316,-1.364999771118164,4.899999618530277,0,0.07105581969513963,-1.800000000000032,25.940000534057614,1.1470565135926594,25.8799991607666,-1.027027653986231,25.40999984741211,0.07105581969513963
9171,2009-06-23,24.649999618530273,25.11000061035156,24.56999969482422,24.96999931335449,900500.0,-0.010437584523263155,-1.250005960470147,0.45070316592566223,28.706619101283792,40.7496692144654,2.001768249399799,2.5928401002668195,2.9488328131021078,-0.6184096716783074,8.638054940417764,0.5400009155273402,-0.24486685850572698,-2.3770005226135247,-4.706311562875072,-0.04768948235197712,-3.5416560427442967,-1.2123450024827527,2.965958229178977,4.347821579989427,-37.28957294897762,1.1646555201307736,6,1.75,1.9099998474121094,2.952500343322754,-1.1049995422363281,2.0,1,0.08316434791618077,-1.7671184199868837,24.90999984741211,-1.800000000000032,25.940000534057614,1.1470565135926594,25.8799991607666,0.08316434791618077
9172,2009-06-24,24.88999938964844,25.270000457763672,24.739999771118164,24.86000061035156,780600.0,0.009736299181836605,-2.9259243560943218,-0.09374627470617207,23.905723040801576,36.499932711354106,1.4817799397770557,2.309809969219568,2.7482419641064446,-0.8565858692808312,9.640134604843409,0.6200008392333984,-0.41027848592541005,-2.0345006942749,-4.552691572726548,0.4836901841767478,-3.293596133500724,-0.7754052550490762,2.421362642772305,17.3912863199579,-20.591657162247834,1.2590954392258242,6,1.4000005722045863,1.6700000762939418,2.717500209808346,-1.3449993133544957,1.840000152587887,2,0.1241462526460726,-1.250005960470147,24.649999618530273,-1.7671184199868837,24.90999984741211,-1.800000000000032,25.940000534057614,0.1241462526460726
9173,2009-06-25,25.540000915527344,25.540000915527344,24.670000076293945,24.78000068664551,753600.0,0.026114967529859978,1.2894752032204067,25.33437182095014,29.042409594109202,32.93364086231091,0.5090709161630436,1.6042303638961997,2.0925000173693356,-1.498410839843178,10.61610291439906,0.8700008392333984,-0.6098997757595264,-1.2969991683959954,-3.882433154805767,1.2884348180137764,-2.589716161600883,-0.00428217519110774,1.4972248831337502,52.71745327514539,18.822473205849086,1.2927169932048868,6,0.4949989318847656,1.019998550415039,2.0674986839294434,-1.9950008392333984,1.6499996185302699,3,0.1178542761798902,-2.9259243560943218,24.88999938964844,-1.250005960470147,24.649999618530273,-1.7671184199868837,24.90999984741211,0.1178542761798902
9174,2009-06-26,25.38999938964844,25.5,25.170000076293945,25.399999618530273,931000.0,-0.005873199706414534,2.1428415727377588,-0.013158191934422768,29.600009521475698,31.350587325166885,0.28978984518565554,1.6688902787273534,2.223294065238896,-1.3454928128045545,11.781243795469415,0.37000083923339844,-0.7877121406166658,-1.3385006904602008,-3.9777535812437925,1.300752200323391,-2.658127135851995,-0.018874245068406736,1.4005037986289643,61.19400010817824,29.121079340302366,1.3196264453917956,6,0.4650001525878871,1.1700000762939418,2.2450003623962367,-1.8449993133544957,1.840000152587887,4,0.14651442733865405,1.2894752032204067,25.540000915527344,-2.9259243560943218,24.88999938964844,-1.250005960470147,24.649999618530273,0.14651442733865405
9175,2009-06-29,25.70000076293945,25.79999923706055,25.1299991607666,25.309999465942386,617900.0,0.012209585692916525,1.271193454218632,-38.99923707802192,31.2500242143594,30.325035257621987,-0.25383827864347097,1.2264478731952018,1.8837515110716154,-1.6472326409674274,12.099507489336334,0.6700000762939489,-1.0649743202687425,-0.9044993400573773,-3.4890812855969955,1.6800826054822409,-2.1967903128271864,0.3877916327124318,0.8684520759926357,91.87003972869063,61.82663634495823,1.2922909727698086,6,-0.2100009918212855,0.8599987030029332,2.0924987792968786,-1.865000724792477,1.429998397827152,0,0.15136183946181014,2.1428415727377588,25.38999938964844,1.2894752032204067,25.540000915527344,-2.9259243560943218,24.88999938964844,0.15136183946181014
9176,2009-06-30,25.68000030517578,25.82999992370605,25.290000915527344,25.68000030517578,813400.0,-0.0007782279054446839,2.6000025431380394,0.0,33.38900406911145,30.15315974083854,-0.27358151087964444,1.1320051281073376,1.9072190982953003,-1.6210788133126357,12.421671377672213,0.5399990081787074,-1.3587011539073401,-0.8149997711181634,-3.3590829315242097,1.729083389287883,-2.0870413513211865,0.4570418090848598,0.688607219345517,87.0689967016021,54.61616239549157,1.2720415802030234,6,-0.1900005340576172,0.8799991607666016,1.9774994850158691,-1.580000877380371,1.4400005340576172,1,0.16082551057969452,1.271193454218632,25.70000076293945,2.1428415727377588,25.38999938964844,1.2894752032204067,25.540000915527344,0.16082551057969452
9177,2009-07-01,26.190000534057614,26.3799991607666,25.75,25.85000038146973,652900.0,0.019859821760946028,-1.3333262690911145,100.0,35.95507234751784,30.041888158528373,-0.7390187643286303,0.5593214691924189,1.3718667784626923,-2.1300408251288623,13.175064122003677,0.6999988555908203,-1.4648899619553468,-0.24699954986572692,-2.7617319336669013,2.2677328339354474,-1.504365741766314,1.0103666420348603,-1.6200008392333949,88.88896324949897,55.97361406386476,1.2573661919005876,7,-0.7000007629394496,0.3699989318847692,1.4674992561340368,-2.0900011062622035,1.2899990081787145,2,0.017563920392994037,2.6000025431380394,25.68000030517578,1.271193454218632,25.70000076293945,2.1428415727377588,25.38999938964844,0.017563920392994037
9178,2009-07-02,24.899999618530273,26.190000534057614,24.899999618530273,25.79999923706055,681100.0,-0.04925547496075133,-1.866669916224966,-2.6470565135927235,29.787249692465664,29.91242921546347,0.44404637345410336,1.6927458072885173,2.605528787128428,-0.845694069034348,14.100960364332982,1.2900009155273402,-1.4858208096897023,-1.3825004577636726,-3.875082396455916,1.1100814809285708,-2.628791427109796,-0.1362094884175491,-0.29379993438720575,0.0,-28.911807990188752,1.2462909693461217,7,0.5749998092651367,1.6599998474121094,2.757500171661377,-0.3149995803833008,2.569999694824215,3,0.07349397396553337,-1.3333262690911145,26.190000534057614,2.6000025431380394,25.68000030517578,1.271193454218632,25.70000076293945,0.07349397396553337
9179,2009-07-06,25.3799991607666,25.56999969482422,24.57999992370605,24.75,792000.0,0.019277090344978154,-1.0412380864363744,-0.6999993642168502,38.418082292307275,31.117132652603544,-0.13828531642218778,1.043352233223949,2.063612650110443,-1.306579347088313,14.758984899494662,0.9899997711181676,-1.4279769029256144,-0.7610009193420417,-3.1100384791587388,1.5880366404746553,-1.935519699250392,0.41351786056630857,1.0,44.44442089692059,13.406037874033661,1.174518779908349,7,0.0950002670288086,1.1800003051757812,2.285000801086426,-0.5949993133544922,1.820001602172848,0,0.07131605331528079,-1.866669916224966,24.899999618530273,-1.3333262690911145,26.190000534057614,2.6000025431380394,25.68000030517578,0.07131605331528079
9180,2009-07-07,24.60000038146973,25.31999969482422,24.59000015258789,25.11000061035156,502200.0,-0.030732813439277917,-1.7547116848344388,-0.8095252512102484,41.27466924607118,32.51358266869103,0.6628180455587653,1.6446171684088533,2.7358928690993274,-0.5154803435709248,15.700375608073708,0.7899990081787109,-1.4382530392996742,-1.3739996910095194,-3.6585422714941203,0.9105428894750816,-2.516270981251818,-0.23172840076722068,1.7439987945556616,1.1111370133878664,-32.23037700428797,1.1422712902423005,7,0.879999160766598,1.9599990844726527,3.0649995803832972,0.2749996185302699,2.9699993133544886,1,0.1069105333326612,-1.0412380864363744,25.3799991607666,-1.866669916224966,24.899999618530273,-1.3333262690911145,26.190000534057614,0.1069105333326612
9181,2009-07-08,24.32999992370605,24.790000915527344,24.0,24.520000457763672,889200.0,-0.010975628194179188,1.1643817720540013,0.37254989958376156,41.71779984618354,34.49270231373347,0.9863815333798733,1.7051194826322096,2.902810152603845,-0.23040817640621825,16.622311574677873,0.7900009155273438,-1.431112704971362,-1.4555001258850133,-3.620441078646735,0.7094408268767083,-2.5379706022658723,-0.3730296495041543,1.9787192672729539,13.865547902115965,-21.72716743027334,1.0824704763808606,7,0.8599996566772496,1.9449996948242223,3.397500038146976,0.7899999618530309,3.10000038146973,2,0.11508422712045951,-1.7547116848344388,24.60000038146973,-1.0412380864363744,25.3799991607666,-1.866669916224966,24.899999618530273,0.11508422712045951
9182,2009-07-09,24.420000076293945,24.63999938964844,24.170000076293945,24.459999084472656,786100.0,0.0036991431512582995,1.3499988079059437,0.21052050394016572,38.11077023247257,35.50029794021829,0.9193838341490341,1.4326037466553139,2.7544251340660644,-0.2969960380481993,18.145458870475075,0.46999931335449574,-1.3007624201465688,-1.2029999732971177,-3.2574292903387523,0.8514293437445168,-2.2302146318179368,-0.17578531477629866,1.796370347045901,19.178080998718887,-16.989210492982675,1.0272146585208177,7,0.7699995040893555,1.8549995422363281,3.307499885559082,1.125,3.989999771118164,3,0.1105651414620803,1.1643817720540013,24.32999992370605,-1.7547116848344388,24.60000038146973,-1.0412380864363744,25.3799991607666,0.1105651414620803
9183,2009-07-10,24.229999542236328,24.6299991607666,23.979999542236328,24.440000534057614,1619100.0,-0.007780529625880828,1.2033950906639856,5.250154975919037,36.36364189458242,36.25181264834126,1.0102582871943682,1.4023062267450754,2.8710236001262004,-0.06177701827543558,19.804599529690805,0.6499996185302734,-1.1654581648268412,-1.2075004577636719,-3.038921128024537,0.6239202124971932,-2.123210792894106,-0.29179012263323756,1.8977160641699236,15.723268931333056,-19.94316612896925,0.915710335130433,7,0.9499998092651367,2.0349998474121094,3.3500003814697266,1.3150005340576172,4.0,4,0.1341312447957248,1.3499988079059437,24.420000076293945,1.1643817720540013,24.32999992370605,-1.7547116848344388,24.60000038146973,0.1341312447957248
9184,2009-07-13,24.45000076293945,24.45000076293945,23.75,24.18000030517578,1268800.0,0.009079703873688727,4.185182045522087,-1.2857103931844445,45.787559351306584,37.867094330224276,0.7184484375096396,0.9564760259758813,2.5673800685156323,-0.23530041532510637,21.59063242148535,0.7000007629394496,-1.0113033760724228,-0.8129992485046422,-2.26653387608971,0.6405353790804256,-1.5397665622971743,-0.0862319347121101,1.5488518796166062,44.58604452262798,4.280092224276935,0.7267673137925332,7,0.6149988174438512,1.6999988555908239,3.129999160766605,1.264999389648441,4.739999771118164,0,0.12351731927111675,1.2033950906639856,24.229999542236328,1.3499988079059437,24.420000076293945,1.1643817720540013,24.32999992370605,0.12351731927111675
9185,2009-07-14,24.770000457763672,24.770000457763672,24.10000038146973,24.45000076293945,1042000.0,0.013087921670303926,3.187504470352599,1.1851820455220057,51.08696290660257,39.83353420105662,0.2823467761014662,0.4840886298698521,2.174113830801268,-0.5050526060145728,22.706830799019862,0.6700000762939418,-0.9213511187649601,-0.3804995536804192,-1.5891087440188585,0.8281096366580201,-0.9848041488496371,0.22380504148879865,1.0489439733878996,98.07688075413564,51.02390155128471,0.604304595169219,7,0.2949991226196289,1.3149995803833008,2.8249988555908203,1.0699996948242188,4.939998626708984,1,0.0981025539066609,4.185182045522087,24.45000076293945,1.2033950906639856,24.229999542236328,1.3499988079059437,24.420000076293945,0.0981025539066609
9186,2009-07-15,25.61000061035156,25.690000534057614,25.0,25.25,1673100.0,0.03391199584433613,1.6538458716942601,1.1250029802350574,55.882356607740434,42.04767689663691,-0.6354515690252818,-0.3867674682051039,1.2710316711361678,-1.2865364803300814,22.58853596387203,0.9200000762939418,-0.8052511730085676,0.46650056838988974,-0.7290400407751427,1.6620411775549222,-0.13126973619262472,1.0642708729724042,-1.860000610351559,95.87629372767591,43.20946054351615,0.5977703045825156,7,-0.6400003433227504,0.4749994277954137,1.9299988746643102,0.22999954223633168,4.739999771118171,2,0.07653256687859766,3.187504470352599,24.770000457763672,4.185182045522087,24.45000076293945,1.2033950906639856,24.229999542236328,0.07653256687859766
9187,2009-07-16,26.21999931335449,26.3799991607666,25.440000534057614,25.6299991607666,931400.0,0.02381876956130835,1.065931394125373,1.6388865341414889,55.59208864899253,44.914881225139894,-1.3865589246523768,-0.9833905756932602,0.609219033993103,-1.8190282703619438,21.796569429007207,0.9399986267089879,-0.7036400884788492,1.0359992980956996,-0.24907952250843124,2.3210781186998304,0.3934598877936324,1.6785387083977668,-2.4311993026733347,93.91635367041427,39.551683940300364,0.6425394103020662,7,-1.1549997329711879,-0.14499950408935192,1.3200001716613805,-0.379999160766598,5.079999923706062,3,0.04614801767767429,1.6538458716942601,25.61000061035156,3.187504470352599,24.770000457763672,4.185182045522087,24.45000076293945,0.04614801767767429
9188,2009-07-17,26.29999923706055,26.459999084472656,26.01000022888184,26.1299991607666,791000.0,0.0030511031960751556,-1.1951273975725585,0.2881356480134562,57.570711513780516,47.04295113863692,-1.3936407349557847,-1.0859911513687663,0.4740426867632088,-1.833042926750661,21.131118645908074,0.44999885559081676,-0.6216288399052345,1.0949992179870627,-0.2502849767070252,2.4402834126811506,0.42235712064001874,1.7676413153341066,-2.4075512603759783,94.09594459537463,38.91819590134969,0.6726420973470448,7,-1.1949996948242223,-0.30999946594238637,1.407500267028805,-0.4599990844726598,4.900001525878899,4,0.08022816241676001,1.065931394125373,26.21999931335449,1.6538458716942601,25.61000061035156,3.187504470352599,24.770000457763672,0.08022816241676001
9189,2009-07-20,26.959999084472656,26.979999542236328,26.25,26.489999771118164,720400.0,0.02509505196038453,1.8627420181235437,2.7647006024974456,59.90564623124743,49.1130596925454,-2.018181409970019,-1.755671377108797,-0.2107458923735841,-2.413448474564941,20.97855316895173,0.7299995422363281,-0.5765865509832011,1.7039991378784194,0.17640891025795824,3.2315893654988805,0.940204024068187,2.4677942516886517,-2.9134980413208,99.30553945861747,46.75451681848618,0.7637951138102314,7,-1.5949993133544922,-1.0799989700317383,0.7575006484985352,-1.1199989318847656,4.410001754760742,0,0.047106843504869156,-1.1951273975725585,26.29999923706055,1.065931394125373,26.21999931335449,1.6538458716942601,25.61000061035156,0.047106843504869156
9190,2009-07-21,26.68000030517578,27.459999084472656,26.31999969482422,27.21999931335449,992100.0,-0.01038571175093761,1.2352960975965503,-1.1489357384899384,57.55287130926539,50.87251207733227,-1.578055844155326,-1.4084832511517362,-0.007012653498392751,-2.055154543287884,20.27789137326719,1.1399993896484375,-0.35575957861705376,1.3355003356933608,-0.308352162063283,2.9793528334500046,0.5135740868150407,2.157426584571681,-2.398819382097166,68.29272074854933,19.27734936815112,0.8219262488783219,7,-1.0750007629394531,-1.0550003051757812,1.0374994277954102,-0.8400001525878906,4.760000228881832,1,0.09407796852217065,1.8627420181235437,26.959999084472656,-1.1951273975725585,26.29999923706055,1.065931394125373,26.21999931335449,0.09407796852217065
9191,2009-07-22,26.70000076293945,26.809999465942386,26.459999084472656,26.57999992370605,1383100.0,0.0007496423363904103,1.0588363991315257,-0.22222418451865997,54.159871930700696,52.655745599357616,-1.370656571490457,-1.3354999686309554,-0.07141359398080027,-1.9916375420742405,19.317098542981405,0.3500003814697301,-0.246987458701188,1.2530007362365687,-0.4626006677395935,2.968602140212731,0.3952000342484858,2.1108014382246516,-2.1009380237214295,62.37629371679241,17.644385875864955,0.8578007019880811,7,-1.0950012207031214,-1.0950012207031214,0.9299988746643102,-0.860000610351559,4.889999389648441,2,0.11273401631175939,1.2352960975965503,26.68000030517578,1.8627420181235437,26.959999084472656,-1.1951273975725585,26.29999923706055,0.11273401631175939
9192,2009-07-23,27.979999542236328,28.0,26.61000061035156,26.65999984741211,1562900.0,0.047940027817286124,1.044115832108522,10.999920527696098,75.16341030361448,56.96683097813895,-2.338479532133274,-2.500327293208823,-1.3712160886156894,-3.157154493793051,18.860839768685018,1.389999389648441,-0.06700870505131817,2.3784995079040527,0.3466970604435353,4.41030195536457,1.3625982841737923,3.394400731634313,-3.0948431684928437,98.99495175557564,46.596945979564154,1.015901223730259,7,-2.104999542236328,-2.104999542236328,-0.7874994277954102,-1.3899993896484375,3.5,3,0.08470339092235668,1.0588363991315257,26.70000076293945,1.2352960975965503,26.68000030517578,1.8627420181235437,26.959999084472656,0.08470339092235668
9193,2009-07-24,28.54999923706055,28.68000030517578,27.71999931335449,27.899999618530273,900700.0,0.020371683493553894,1.109888221201719,0.4924240672774064,75.52336165281508,60.2708090116399,-2.493457750129874,-2.986376365845789,-1.912572702810916,-3.599892673851432,18.880768335852053,0.9600009918212926,0.16398515042704886,2.7979992866516135,0.37678117028958624,5.219217403013641,1.5873902284705999,4.008608344832627,-3.2910616281662826,94.65016247782624,39.54224861660613,1.2106090581810143,7,-2.1599988937377965,-2.33499908447266,-1.6949996948242223,-1.7249994277954137,2.350000381469723,4,0.09632224425527292,1.044115832108522,27.979999542236328,1.0588363991315257,26.70000076293945,1.2352960975965503,26.68000030517578,0.09632224425527292
9194,2009-07-27,29.11000061035156,29.1200008392334,28.29999923706055,28.5,964800.0,0.019614759658699965,1.6031752759595652,0.9384630282258314,87.64608014367197,64.33293314909206,-2.595910725481474,-3.4292126246684695,-2.4600444533698145,-4.041177255211718,19.004383542066737,0.820001602172848,0.45206484563870575,3.1720005989074664,0.3324633825239225,6.01153781529101,1.7522319907156927,4.59176920709924,-3.372114223977878,99.64284911447957,36.14716361483522,1.4197686081917724,7,-2.0500001907348597,-2.6750001907348597,-2.287500858306881,-2.2850008010864222,0.9300003051757848,0,0.07179663719569573,1.109888221201719,28.54999923706055,1.044115832108522,27.979999542236328,1.0588363991315257,26.70000076293945,0.07179663719569573
9195,2009-07-28,29.59000015258789,29.690000534057614,28.75,28.85000038146973,1037000.0,0.016489162905260812,1.0000000000000075,1.2131131650699165,92.41936451438741,68.39260069427506,-2.592969841469259,-3.7975426835834902,-2.906848988387047,-4.37802563394812,19.636298828703364,0.9400005340576136,0.8140681096446052,3.4575001716613762,0.18647999468521093,6.728520348637542,1.8219900831732936,5.093010260149459,-3.3109754537566545,96.90401434703465,26.009719310725927,1.635510088488083,7,-2.024999618530277,-2.869999885559082,-2.767500400543213,-2.765000343322754,0.28999900817871094,1,0.06015548082009148,1.6031752759595652,29.11000061035156,1.109888221201719,28.54999923706055,1.044115832108522,27.979999542236328,0.06015548082009148
9196,2009-07-29,29.809999465942386,29.899999618530273,28.670000076293945,29.459999084472656,1588500.0,0.007434920994255467,3.6415016932195643,0.4729736347632509,92.57504801518166,72.50181840162941,-2.4077464397475943,-3.891803219444977,-3.11942659083196,-4.446552691499036,20.384423529737628,1.2299995422363281,1.1232583754186614,3.4709995269775433,-0.17921672022058033,7.121215774175667,1.6458914033784815,5.296107650576605,-2.916999116770402,97.26443222736077,19.009293840881128,1.8251081235990616,7,-1.8549995422363317,-2.9849996566772496,-3.1224999427795446,-2.8049993515014684,0.19000053405761363,2,0.054679674515844434,1.0000000000000075,29.59000015258789,1.6031752759595652,29.11000061035156,1.109888221201719,28.54999923706055,0.054679674515844434
9197,2009-07-30,26.649999618530273,30.01000022888184,26.5,28.90999984741211,4819600.0,-0.10600469319103412,-1.7421882508789852,-6.457136473370652,63.01075683410389,73.10626788166533,0.9159895299473,-0.733164127315149,0.015619415465593534,-1.1496826659049404,21.00399996204724,3.5100002288818395,1.325530330851585,0.2879997253417983,-3.3640599275364167,3.9400593782200133,-1.5380301010973092,2.114029551780906,3.25,4.273493126752814,-78.50865254593612,1.8260298264391082,7,1.4800004959106445,0.23000049591064453,-0.1700000762939453,0.6700000762939453,3.610000610351566,3,0.18536587635156043,3.6415016932195643,29.809999465942386,1.0000000000000075,29.59000015258789,1.6031752759595652,29.11000061035156,0.18536587635156043
9198,2009-07-31,26.729999542236328,26.979999542236328,26.399999618530273,26.65999984741211,2921100.0,0.0030018733527645836,1.0350885411786752,-0.03097331315707521,62.44541357416467,73.38846425310058,1.0095663286007408,-0.7051910656502649,-0.08182685540432999,-1.1136310350977396,20.85753993195715,0.5799999237060547,1.448800224057372,0.2764996528625474,-3.3124848851346513,3.865484190859746,-1.517992616136052,2.070991921861147,3.2800006866455114,9.141270579284393,-75.23081007386523,1.7944922689986003,7,1.4350004196166992,0.15000057220458984,-0.30499982833862305,0.5900001525878906,3.940000534057617,4,0.1777029585239791,-1.7421882508789852,26.649999618530273,3.6415016932195643,29.809999465942386,1.0000000000000075,29.59000015258789,0.1777029585239791
9199,2009-08-03,27.190000534057614,27.35000038146973,26.709999084472656,27.1299991607666,1952700.0,0.017209165720127872,2.368418410881851,0.8571662125340092,63.01075683410387,73.99489597808262,0.6544438304526103,-1.0779032819754804,-0.529143109455326,-1.4521306898134902,20.540394916261345,0.6400012969970739,1.5536791778555497,0.6460005760192828,-2.9202172849985395,4.212218437037105,-1.13710835448963,2.429109506528196,2.819999694824226,21.883678170636227,-58.245117775271424,1.783108930508912,8,1.014999389648441,-0.31000041961669567,-0.8925008773803675,0.12999916076660512,4.129999160766605,0,0.1364471868923134,1.0350885411786752,26.729999542236328,-1.7421882508789852,26.649999618530273,3.6415016932195643,29.809999465942386,0.1364471868923134
9200,2009-08-04,27.229999542236328,27.3799991607666,26.86000061035156,27.09000015258789,2553800.0,0.0014710925852543522,1.363637151799432,2.333269756500869,59.52940975835903,74.59151129226689,0.7830084902715058,-0.9599858285697387,-0.5608891185365081,-1.3804989544632917,20.21426946806114,0.5199985504150426,1.6515315449137375,0.554499626159668,-2.9021701432385605,4.011169395557896,-1.173835258539448,2.282834510858784,2.6356006622314503,22.991683750026397,-52.86716997361316,1.7283348846991142,8,0.9750003814697266,-0.34999942779541016,-1.0225000381469727,0.09000015258789062,4.670000076293945,1,0.10319505767645842,2.368418410881851,27.190000534057614,1.0350885411786752,26.729999542236328,-1.7421882508789852,26.649999618530273,0.10319505767645842
9201,2009-08-05,27.1299991607666,27.53000068664551,26.84000015258789,27.440000534057614,2027300.0,-0.0036724341957705686,1.816319063300376,-2.214305177111691,55.694618840503615,72.42831224081013,1.0621109202457006,-0.6740182883084245,-0.4897340293728334,-1.1676773288810978,19.435164099632775,0.6900005340576207,1.6846710772677582,0.31449928283691264,-2.9644250453544636,3.593423611028289,-1.3249628812587737,1.953961446932599,2.596977020263676,20.221590548851346,-51.1491489000445,1.6394621640956877,8,1.0750007629394531,-0.2499990463256836,-1.1049995422363281,0.1900005340576172,5.480001449584954,2,0.10136380704267944,1.363637151799432,27.229999542236328,2.368418410881851,27.190000534057614,1.0350885411786752,26.729999542236328,0.10136380704267944
9202,2009-08-06,27.1200008392334,27.440000534057614,26.81999969482422,27.270000457763672,1705700.0,-0.00036853379441537104,1.530616852406202,0.4838675936750194,55.17678023504228,70.16758097216871,1.0474388508995212,-0.47576395983310604,-0.48382398326210563,-1.052871789333203,18.606230760949373,0.6200008392333949,1.7621039888311572,0.1695009231567397,-2.9104405968734532,3.2494424431869326,-1.3704698368583585,1.709471683171838,2.4738962792968806,63.716861958726845,-4.581864257810842,1.539970760015097,8,1.0849990844726562,-0.24000072479248047,-1.095001220703125,0.1999988555908203,7.4299983978271555,3,0.10619465603408917,1.816319063300376,27.1299991607666,1.363637151799432,27.229999542236328,2.368418410881851,27.190000534057614,0.10619465603408917
9203,2009-08-07,27.479999542236328,27.76000022888184,27.229999542236328,27.309999465942386,2488900.0,0.013274288048034766,-2.212126116232718,-1.133336724183947,53.412078680934904,66.36380303186459,0.5807736080206212,-0.6111296767288934,-0.8550953213711949,-1.3160828921359524,17.672903740685094,0.639999389648441,1.888223926412497,0.36699962615966797,-2.43937700243999,3.173376254759326,-1.036188688140161,1.770187940459497,1.9861416762939506,73.33329700292254,8.58673109359853,1.403188314299829,8,0.7250003814697266,-0.5999994277954102,-1.4549999237060547,-0.15999984741210938,7.549999237060547,4,0.10116450993285842,1.530616852406202,27.1200008392334,1.816319063300376,27.1299991607666,1.363637151799432,27.229999542236328,0.10116450993285842
9204,2009-08-10,27.46999931335449,27.53000068664551,27.1299991607666,27.29999923706055,1619100.0,-0.00036390935401831026,1.7586043605511095,0.9999999999999791,55.374145423074744,62.24766757727429,0.37288825156725025,-0.3829101537247013,-0.8654205404102875,-1.2235393800769394,16.462459162863645,0.4000015258789098,1.7627180379308882,0.20599946975707795,-2.3066915171787095,2.7186904566928654,-1.0503460237108158,1.4623449632249717,1.8734962411757898,69.14885630165246,4.650471308513815,1.2563454934678941,8,0.735000610351566,-0.5899991989135707,-1.4524998664855922,-0.14999961853026988,8.090002059936527,0,0.11649074783135438,-2.212126116232718,27.479999542236328,1.530616852406202,27.1200008392334,1.816319063300376,27.1299991607666,0.11649074783135438
9205,2009-08-11,27.20000076293945,27.53000068664551,26.8700008392334,27.45000076293945,2047300.0,-0.009828851735128374,2.219512648982498,-1.4705875753122495,53.28947599574962,57.88260401955963,0.29973288380781327,0.08271290562392508,-0.639291449503812,-0.8739650007005757,15.559911538674617,0.6599998474121129,1.5728723041821624,-0.18549909591675018,-2.4087491517826543,2.037750959949154,-1.2971241238497022,0.9261259320162019,2.0257549541508304,40.425622576501354,-23.335683129571265,1.1116250279329514,8,1.0049991607666051,-0.3200006484985316,-1.182501316070553,0.11999893188476918,8.149997711181644,1,0.15147054471771737,1.7586043605511095,27.46999931335449,-2.212126116232718,27.479999542236328,1.530616852406202,27.1200008392334,0.15147054471771737
9206,2009-08-12,27.56999969482422,27.79999923706055,27.1200008392334,27.1200008392334,2247800.0,0.013602901525977096,-2.022222787364011,-1.7999954223632812,46.93572372675115,56.096489229853766,-0.47095050506803915,-0.14010206309231776,-1.039771175880329,-1.1540838041039656,15.927134988382402,0.679998397827152,1.2492627532875318,0.08649988174438406,-1.9740599113463873,2.1470596748351554,-0.9437800148009998,1.116779778289768,1.5427257783236605,76.5306479928063,16.514566587088297,1.0302798965453854,8,-0.4700002670288086,-0.6899995803833008,-1.5500001907348633,-0.25,7.909999847412109,2,0.15705476864836299,2.219512648982498,27.20000076293945,1.7586043605511095,27.46999931335449,-2.212126116232718,27.479999542236328,0.15705476864836299
9207,2009-08-13,27.43000030517578,27.959999084472656,27.07999992370605,27.559999465942386,3638500.0,-0.005077961233155959,-1.120480100377094,-0.28888775860535104,41.05431378045361,53.71970036388586,-0.2331954105300511,0.10033996893519515,-0.9157441000869149,-0.9534854508645516,17.15011631487186,0.8799991607666051,0.8129413058675112,-0.11399955749511648,-2.087576604052412,1.859577489062179,-1.1007880807737642,0.8727889657835313,1.5742161337873952,51.376180501965976,-4.082990877728093,0.9867885232786471,8,-0.095001220703125,-0.5500001907348633,-1.6975007057189941,-0.3950004577636719,7.779998779296875,3,0.18884434004903583,-2.022222787364011,27.56999969482422,2.219512648982498,27.20000076293945,1.7586043605511095,27.46999931335449,0.18884434004903583
9208,2009-08-14,28.40999984741211,29.170000076293945,27.770000457763672,28.65999984741211,4335000.0,0.035727288783566236,1.2047230140302712,1.923089337852259,44.760467586458994,51.69189044748088,-1.0614482679377524,-0.7520358411492261,-1.9212898402140297,-1.8605046642188192,18.870486850271114,1.739999771118164,0.3431568281887145,0.7604999542236328,-1.1578926564948873,2.678892564942153,-0.19869635113562722,1.7196962595828928,-2.010000228881836,66.95650082679444,16.380451440927132,0.9591963053592599,8,-0.41499996185302734,-1.5299997329711914,-2.6775002479553223,-1.375,7.240001678466797,4,0.21612106380239005,-1.120480100377094,27.43000030517578,-2.022222787364011,27.56999969482422,2.219512648982498,27.20000076293945,0.21612106380239005
9209,2009-08-17,28.229999542236328,28.540000915527344,27.709999084472656,27.81999969482422,1764300.0,-0.006335808030360712,-1.6349219804905812,-1.6399993896484375,39.34167704548406,49.44880903493922,-0.8028368782760289,-0.49752000255006124,-1.7765463799679573,-1.6132586454435227,20.1860845256207,0.8300018310546875,0.2747021569782433,0.5169996261596665,-1.3893342437134422,2.4233334960327753,-0.4361673087768878,1.470166561096221,-1.7745999145507803,59.130398005741945,13.819075470478104,0.9531669349365537,8,-0.2349996566772461,-1.3499994277954102,-2.507500171661377,-1.5,7.119998931884766,0,0.24087847493184422,1.2047230140302712,28.40999984741211,-1.120480100377094,27.43000030517578,-2.022222787364011,27.56999969482422,0.24087847493184422
9210,2009-08-18,29.190000534057614,29.29999923706055,28.26000022888184,28.29999923706055,1833200.0,0.034006411880559195,-1.1443293698469754,2.170735678597662,45.646071930666714,48.33230382273512,-1.6266312266907974,-1.3279196567991853,-2.752671649120991,-2.5165143669412906,21.293061323804356,1.0699996948242223,0.23761171996710573,1.351500606536863,-0.5984766933695944,3.3014779064433206,0.37651195658363434,2.326489256490092,-2.6803088973998968,95.04510193578733,53.979576313744545,0.9749886499532284,8,-1.1300010681152308,-2.135000228881829,-3.5825009346008265,-2.5750007629394496,6.15999794006348,1,0.21822544442235148,-1.6349219804905812,28.229999542236328,1.2047230140302712,28.40999984741211,-1.120480100377094,27.43000030517578,0.21822544442235148
9211,2009-08-19,29.709999084472656,29.8799991607666,28.729999542236328,28.729999542236328,1530900.0,0.017814269986337727,-1.3469390932693917,1.1011214765000077,84.15182686359495,51.55175344812986,-1.9469080294575036,-1.697907095556399,-3.288242558405905,-2.9632344097001884,22.588149952406724,1.1499996185302734,0.1762051672009619,1.7209992408752441,-0.32143371158487355,3.763432193335362,0.6997827646451853,2.742215717105303,-3.0886951437988266,93.92856704945348,46.217628699540384,1.0212164762300597,8,-1.3349990844726562,-2.2049989700317383,-4.1349992752075195,-3.094999313354492,4.9099998474121165,2,0.18983505767242081,-1.1443293698469754,29.190000534057614,-1.6349219804905812,28.229999542236328,1.2047230140302712,28.40999984741211,0.18983505767242081
9212,2009-08-20,30.35000038146973,30.690000534057614,29.5,29.690000534057614,1873500.0,0.02154161281450717,-1.2884605509298248,0.6734695466347032,85.91274098748525,55.16293814885768,-2.325055012029253,-2.2675063284878796,-3.9228380956805147,-3.507129469898498,23.076234631502306,1.1900005340576136,0.1842829036198701,2.2425004959106474,-0.05661494363334185,4.541615935454637,1.0929427761386528,3.392058215682642,-3.5331747275903354,88.59060445640932,34.513704034504855,1.1495577197719944,8,-1.5699996948242223,-2.2849998474121165,-4.8225002288818395,-3.930000305175785,6.010000228881832,3,0.16902797681342796,-1.3469390932693917,29.709999084472656,-1.1443293698469754,29.190000534057614,-1.6349219804905812,28.229999542236328,0.16902797681342796
9213,2009-08-21,31.29999923706055,31.71999931335449,30.3700008392334,30.75,1408000.0,0.03130144460132667,-1.0610702138563985,0.8333323700257167,87.1609752530689,58.69480812996814,-2.9907071905970746,-3.1630920062638026,-4.8649849202452735,-4.3593123346273295,23.27118963957444,1.3699989318847585,0.2803731454041518,3.0549993515014684,0.35115034046019744,5.758848362542739,1.703074845980833,4.406923857022104,-4.173319592766898,89.52618323388343,30.08090286292846,1.3519245055206357,8,-2.004999160766605,-2.4349994659423864,-5.729999542236332,-4.879999160766605,5.260002136230465,4,0.12492012596545043,-1.2884605509298248,30.35000038146973,-1.3469390932693917,29.709999084472656,-1.1443293698469754,29.190000534057614,0.12492012596545043
9214,2009-08-24,31.20000076293945,31.59000015258789,31.059999465942386,31.489999771118164,721200.0,-0.0031948395066635493,1.163269119232686,-0.5272716553728382,85.50989741248519,62.274854954049864,-2.5769609998912344,-3.055125621561391,-4.758134514234047,-4.167632837174178,23.182684952670137,0.5300006866455043,0.3988420980550842,2.8505008697509737,-0.14042211412267847,5.841423853624626,1.3550393778141476,4.3459623616878,-3.6139891517397125,84.9711361847284,20.050755455460504,1.4954614919368263,8,-1.8000011444091797,-2.2150011062622035,-5.6525011062622035,-4.780000686645504,4.8099975585937536,0,0.14262822609367798,-1.0610702138563985,31.29999923706055,-1.2884605509298248,30.35000038146973,-1.3469390932693917,29.709999084472656,0.14262822609367798
9215,2009-08-25,31.3700008392334,31.690000534057614,30.899999618530273,31.190000534057614,1113200.0,0.005448720260798234,-1.0789439341464546,-0.6206928303177437,87.45589671457047,66.7770963971409,-2.3392366566868716,-3.251648801918755,-4.889507081035447,-4.2703783734302405,22.654288527528514,0.7900009155273402,0.5323650115240532,2.9315009117126465,-0.3102614859157242,6.173263309341017,1.3106197128984611,4.552382110526832,-3.370590457818185,88.29436451795438,16.987897176070746,1.6208811988141858,8,-1.9700012207031286,-2.350001335144043,-5.747500896453857,-4.950000762939453,3.3599987030029297,1,0.12687272962741036,1.163269119232686,31.20000076293945,-1.0610702138563985,31.29999923706055,-1.2884605509298248,30.35000038146973,0.12687272962741036
9216,2009-08-26,31.440000534057614,31.57999992370605,30.790000915527344,31.34000015258789,924900.0,0.0022314215158283357,3.1578986994865796,0.555556732929228,87.76227740349525,71.9668701330344,-2.014379876863895,-3.365840026002175,-4.878327273676192,-4.2765045146384075,21.91587111951768,0.7899990081787074,0.6718036126953528,2.9200005531311,-0.5414567330955116,6.3814578393577115,1.1892719100177942,4.650729196244406,-3.0685312594484735,87.38743847295214,14.496306779480562,1.7307286431133064,8,-1.7250013351440394,-2.380001068115231,-5.82500076293945,-5.020000457763668,2.5100002288818324,2,0.12436380005235526,-1.0789439341464546,31.3700008392334,1.163269119232686,31.20000076293945,-1.0610702138563985,31.29999923706055,0.12436380005235526
9217,2009-08-27,31.59000015258789,31.70000076293945,30.79999923706055,31.54999923706055,721900.0,0.00477098015210875,5.923031779101634,0.40000762936540624,87.29586849181521,76.6930257891851,-1.6899425769412595,-3.295746012185404,-4.932769737779246,-4.356319719267059,23.59704756397692,0.9000015258788991,0.8773408662870708,2.8230001449584954,-0.7787780860524549,6.424778375969442,1.022111029453022,4.623889260463969,-2.8836778741042153,90.37042165168126,16.810859008854024,1.800889115505474,8,-1.8750009536743164,-2.530000686645508,-5.9850006103515625,-5.170000076293945,3.220001220703125,3,0.09591639014438758,3.1578986994865796,31.440000534057614,-1.0789439341464546,31.3700008392334,1.163269119232686,31.20000076293945,0.09591639014438758
9218,2009-08-28,31.479999542236328,31.84000015258789,31.04999923706055,31.770000457763672,861900.0,-0.003482133897443229,2.6744202551409497,-7.249856952127289,85.7397850507929,81.84837112310831,-1.2277802516587109,-2.9635859542797505,-4.741671808962259,-4.169036293654663,25.489010654277923,0.7900009155273402,1.1368483060601235,2.475499534606932,-1.1866453962495385,6.137644465463403,0.6444270691786969,4.3065720000351675,-2.472309560265572,65.71420267319647,-8.056153636969924,1.8310724654282347,8,-1.4299993515014648,-2.359999656677246,-5.604999542236328,-5.194999694824219,3.8600006103515625,4,0.15501909590461715,5.923031779101634,31.59000015258789,3.1578986994865796,31.440000534057614,-1.0789439341464546,31.3700008392334,0.15501909590461715
9219,2009-08-31,30.899999618530273,31.10000038146973,30.489999771118164,30.979999542236328,1678100.0,-0.01842439428653342,2.812484726386186,0.2758609349925022,81.25001006835845,85.8043642495185,-0.2561480100298894,-2.2044125342964804,-4.08757648508826,-3.526636316915436,26.901039560747282,0.9899997711181641,1.4674554024299518,1.7099996566772475,-1.9409845473085667,5.360983860663062,-0.11549244531565961,3.5354917586701546,-1.5524324160854626,30.370350485808622,-45.65084445206295,1.825492101992907,8,-0.6149997711181641,-1.7799997329711914,-4.597499370574951,-4.684999465942383,4.280000686645508,0,0.18317158008528,2.6744202551409497,31.479999542236328,5.923031779101634,31.59000015258789,3.1578986994865796,31.440000534057614,0.18317158008528
9220,2009-09-01,30.040000915527344,31.1299991607666,29.93000030517578,30.739999771118164,1288700.0,-0.027831673579931104,-1.608692947993656,8.749994039529838,69.26679211731893,84.1504714999323,0.8237267228965237,-1.1837954573332112,-3.1287428744747814,-2.6325556368037937,28.0952889753628,1.1999988555908203,1.7051193502523994,0.709500885009767,-2.838726291743349,4.257728061762879,-1.064612703366791,2.483614473386325,-0.3933417590653647,5.759194719340117,-67.29776912954634,1.7741135883765569,9,0.6299991607666016,-0.9200010299682617,-3.2925004959106445,-3.6050004959106445,5.709999084472656,1,0.19873492756519973,2.812484726386186,30.899999618530273,2.6744202551409497,31.479999542236328,5.923031779101634,31.59000015258789,0.19873492756519973
9221,2009-09-02,29.8799991607666,30.01000022888184,29.440000534057614,29.93000030517578,1104200.0,-0.005326289942888751,4.428542883352442,0.07143032307813875,69.05131777652332,82.27698003204762,1.1291177440116265,-0.8508296304090699,-2.861345817916771,-2.434745193360399,29.01485729198243,0.6000003814697301,2.017416151461944,0.411999130249022,-2.9871872021470054,3.8111854626450494,-1.2875940359489917,2.1115922964470357,1.960000991821289,18.333279026870695,-55.09229038977928,1.699593166198014,9,0.7600011825561523,-0.7599992752075195,-2.7374987602233887,-3.159998893737793,6.410001754760742,2,0.16231594771387847,-1.608692947993656,30.040000915527344,2.812484726386186,30.899999618530273,2.6744202551409497,31.479999542236328,0.16231594771387847
9222,2009-09-03,30.0,30.03000068664551,29.1299991607666,29.90999984741211,1012300.0,0.004016092456621045,10.999898275773855,-1.7999618539004387,64.27289263646956,79.73385974131436,1.0663906142628399,-0.7842123226720403,-2.878079770325904,-2.5072334286817117,29.874441547420176,0.9000015258789098,2.237058578983074,0.3880000114440918,-2.8316412136847617,3.607641236572942,-1.221820601120335,1.9978206240085186,1.7920001602172846,32.10334025186846,-40.399741304890185,1.6098206125644252,9,0.4849996566772461,-0.880000114440918,-2.6100001335144043,-3.1750001907348633,6.400001525878906,3,0.13166669209798143,4.428542883352442,29.8799991607666,-1.608692947993656,30.040000915527344,2.812484726386186,30.899999618530273,0.13166669209798143
9223,2009-09-04,30.26000022888184,30.43000030517578,29.65999984741211,30.0,1131900.0,0.008666674296061272,1.566666560702921,2.888886534141522,67.9646090593327,77.78438325763075,0.7189586042992282,-0.8698614333852426,-3.050617445411074,-2.7442322721082277,30.630024460982145,0.7700004577636719,2.207868599539836,0.5090002059936545,-2.5595836918354244,3.5775841038227334,-1.025291742920885,2.043292154908194,1.4255198913574176,56.500053405761896,-16.963637725237426,1.5342919489145386,9,0.2249994277954066,-1.1400003433227575,-2.7550001144409215,-3.3800001144409215,6.550001144409176,4,0.15036355287487413,10.999898275773855,30.0,4.428542883352442,29.8799991607666,-1.608692947993656,30.040000915527344,0.15036355287487413
9224,2009-09-08,30.670000076293945,30.940000534057614,30.35000038146973,30.57999992370605,1461400.0,0.013549234775642072,-1.1454580764188977,0.3461541283057713,64.50980377490585,75.23481737544579,0.2524161752081717,-1.0833786207938019,-3.3617514792304526,-3.134361273631363,31.689115932345004,0.6800003051757741,2.108411956818234,0.7590000152587884,-2.137697942314716,3.6556979728322894,-0.6893489635279622,2.207348994045539,0.9132992055664069,77.00004577636719,6.007405315651056,1.4483489787867507,9,-0.18500041961669922,-1.3950004577636719,-3.1475000381469727,-3.7899999618530273,7.089998245239258,1,0.15226606014597222,1.566666560702921,30.26000022888184,10.999898275773855,30.0,4.428542883352442,29.8799991607666,0.15226606014597222
9225,2009-09-09,31.31999969482422,31.71999931335449,30.29999923706055,30.60000038146973,1616400.0,0.0211933360584724,-1.151512655676307,7.9999788072729885,65.39197658957278,72.74922839612107,-0.4530668087591607,-1.4850305827452743,-3.913287632717296,-3.7672148011301054,33.31484831215835,1.4200000762939382,1.9183344308315782,1.2029996871948256,-1.4583661567006345,3.8643655310902822,-0.12768323475290444,2.5336826091425557,-2.190000534057617,84.55600019441711,15.78446454347285,1.330682921947729,9,-0.8350000381469727,-1.989999771118164,-3.7774996757507324,-4.439999580383301,6.799999237060554,2,0.12324395427722323,-1.1454580764188977,30.670000076293945,1.566666560702921,30.26000022888184,10.999898275773855,30.0,0.12324395427722323
9226,2009-09-10,31.899999618530273,31.95000076293945,31.239999771118164,31.3700008392334,1381800.0,0.018518516263009488,1.2539675811832949,0.7361101176994211,64.9903267507031,70.27083486933084,-1.0738842669476902,-1.8171725253380373,-4.3854095650622895,-4.309756398063907,34.831781386981945,0.7100009918212855,1.7507498201851064,1.5664996147155748,-0.9212834096945315,4.0542826391256845,0.32260810251052163,2.810391126920628,-2.7182004547119156,98.2269107800985,30.642022166262393,1.2438915122050542,9,-1.359999656677246,-2.5149993896484375,-4.357499599456787,-5.0199995040893555,5.899999618530273,3,0.12068966857395558,-1.151512655676307,31.31999969482422,-1.1454580764188977,30.670000076293945,1.566666560702921,30.26000022888184,0.12068966857395558
9227,2009-09-11,32.610000610351555,33.139999389648445,32.11999893188477,32.11999893188477,1670700.0,0.02225708464926912,-3.163252913562491,0.9245335982034626,63.286017162267655,67.77597177060582,-1.814831322530452,-2.233727565984154,-4.993499428615564,-4.995034677052615,36.53215666102948,1.2399997711181712,1.564549627129832,2.0175005912780684,-0.2678569250148044,4.302858107570945,0.8748218331316302,3.1601793494245065,-3.3174733825683553,84.77014801685007,19.13613027585545,1.1426787581464375,9,-1.4750013351440323,-2.6300010681152237,-5.067500591278069,-5.730000495910637,5.610000610351577,4,0.11284882662675044,1.2539675811832949,31.899999618530273,-1.151512655676307,31.31999969482422,-1.1454580764188977,30.670000076293945,0.11284882662675044
9228,2009-09-14,34.549999237060554,34.77000045776367,32.59000015258789,32.72999954223633,2855600.0,0.059490910469139235,-1.0761922754140767,3.7142723684519052,74.74149370462304,67.05280328574632,-3.658259044647327,-3.8895677029108846,-6.765355839087853,-6.906442827769887,37.60089741647869,2.1800003051757812,1.4113417139053581,3.6504992485046444,0.9820838473277078,6.318914649681577,2.3162915479161796,4.984706949093113,-5.026623679565439,95.07827381155587,30.572917283511245,1.334207700588467,9,-2.5999994277954173,-3.729998588562019,-7.007499217987068,-7.669999122619636,4.04999923706054,0,0.05354565353604768,-3.163252913562491,32.610000610351555,1.2539675811832949,31.899999618530273,-1.151512655676307,31.31999969482422,0.05354565353604768
9229,2009-09-15,35.029998779296875,35.110000610351555,34.360000610351555,34.61999893188477,1221200.0,0.013892895885260659,1.6315627446913112,0.22527467920905322,75.84744335807588,67.78398675694154,-3.9010459387300074,-4.041202384415186,-7.083642987582383,-7.359720271510231,38.853816118108355,0.75,1.2712936387391771,3.790498828887941,0.8366474010563039,6.744350256719581,2.3135731149721224,5.267424542803759,-5.0868932297802765,98.33676074400071,35.31870846306725,1.47692571391582,9,-2.909998893737793,-4.039998054504398,-7.487498760223389,-8.149998664855957,3.0600013732910156,1,0.05081366417420896,-1.0761922754140767,34.549999237060554,-3.163252913562491,32.610000610351555,1.2539675811832949,31.899999618530273,0.05081366417420896
9230,2009-09-16,35.560001373291016,35.61000061035156,34.889999389648445,35.15999984741211,1497800.0,0.015129963244742584,1.8800048828124716,0.9756138408433445,77.32095024376869,68.70283480885769,-3.98472915456243,-4.28943317363494,-7.4172948130360865,-7.877211409443937,39.70254188196033,0.7200012207031179,1.1607776529473597,4.002001380920412,0.6339683495473167,7.37003441229351,2.3179848652338606,5.686017896606959,-5.1002063176909225,98.85585291857019,37.31260400339629,1.6840165156865485,9,-3.1900014877319336,-4.320000648498535,-8.01750135421753,-8.680001258850098,2.759998321533203,2,0.06186717838246758,1.6315627446913112,35.029998779296875,-1.0761922754140767,34.549999237060554,-3.163252913562491,32.610000610351555,0.06186717838246758
9231,2009-09-17,35.349998474121094,35.5,35.06999969482422,35.4900016784668,2087100.0,-0.005905593111918517,4.375008940705243,-0.3500066756947491,74.7368111967298,69.86549242666439,-3.260036223834881,-3.8316833990009336,-7.000628816409257,-7.650841384477857,40.229561386991335,0.4900016784667969,1.1156845846955115,3.5099985122680657,-0.13925480288496317,7.159251827421095,1.685371854691553,5.334625169844582,-4.272178751950825,92.5500856393659,33.221788941585466,1.8246266575765153,9,-2.714998245239258,-4.004998207092285,-7.807498455047607,-8.469998359680176,2.44000244140625,3,0.07835928082971577,1.8800048828124716,35.560001373291016,1.6315627446913112,35.029998779296875,-1.0761922754140767,34.549999237060554,0.07835928082971577
9232,2009-09-18,35.47999954223633,35.68000030517578,34.939998626708984,35.5,1444300.0,0.003677540982368166,2.894734728705516,0.14285714285714285,76.24669656011723,70.785724371196,-2.8283870257673343,-3.7499121134823596,-6.921096635734564,-7.740879862230141,40.351526540405345,0.7400016784667969,1.2328416937767948,3.3834996223449707,-0.5359428723127238,7.302942117002665,1.423778375016127,5.343220869673818,-3.858318113484305,93.52748371963828,33.56085972406124,1.9597212473288463,9,-2.489999771118164,-4.09999942779541,-8.489999771118164,-8.59999942779541,1.3600006103515625,4,0.06538894376428694,4.375008940705243,35.349998474121094,1.8800048828124716,35.560001373291016,1.6315627446913112,35.029998779296875,0.06538894376428694
9233,2009-09-21,35.209999084472656,35.36999893188477,34.56999969482422,35.36999893188477,1345800.0,-0.007609934082503433,8.9999999999992,7.999809269502548,79.48013189133394,72.44909416191022,-1.9918526102921632,-3.3433819020099236,-6.434255014179723,-7.437829298314149,39.80166368467092,0.9099998474121094,1.3844167243720378,2.917999172210692,-1.2182258737681835,7.054224218189567,0.8498866492212542,4.98611169520013,-3.0201530130213072,64.39383868450732,0.6552510707548649,2.068112522989437,9,-2.219999313354492,-3.5149993896484375,-8.10249948501587,-8.329998970031738,1.7700004577636719,0,0.08548714042875005,2.894734728705516,35.47999954223633,4.375008940705243,35.349998474121094,1.8800048828124716,35.560001373291016,0.08548714042875005
9234,2009-09-22,35.650001525878906,35.68000030517578,35.150001525878906,35.20000076293945,1680900.0,0.012496519535562411,1.0784334258338133,-2.8125074505875776,90.71111603249962,75.262331877791,-1.845195056216319,-3.61842647329739,-6.654925011916905,-7.847476017774998,39.271600719302484,0.529998779296875,1.6234044491524102,3.1355015754699735,-1.2260115878977373,7.497014738837684,0.9547449937861217,5.316258157153829,-2.971533861706135,97.29740875661558,25.141497701320887,2.180756581683855,9,-2.1900014877319336,-3.9550018310546875,-8.212501525878906,-8.770001411437988,-0.04000091552734375,1,0.0827488589614993,8.9999999999992,35.209999084472656,2.894734728705516,35.47999954223633,4.375008940705243,35.349998474121094,0.0827488589614993
9235,2009-09-23,35.349998474121094,35.810001373291016,35.22999954223633,35.689998626708984,1514300.0,-0.00841523250819598,-1.0000131541734905,-0.755554613656593,88.90462215163205,77.91947581122756,-1.0207637110644328,-3.167355779056976,-6.144869543220771,-7.514402107575307,38.960553099643455,0.5800018310546875,1.8435903005829104,2.6364986419677763,-1.866048957509335,7.139046241444888,0.3852248422292206,4.887772441706332,-2.251316240207899,62.90304221695139,-15.397603584644372,2.2512737997385566,9,-1.3849983215332031,-3.314997673034668,-7.912498474121094,-8.469998359680176,1.1500015258789062,2,0.07751065903079701,1.0784334258338133,35.650001525878906,8.9999999999992,35.209999084472656,2.894734728705516,35.47999954223633,0.07751065903079701
9236,2009-09-24,35.349998474121094,35.779998779296875,35.169998168945305,35.54999923706055,1860200.0,0.0,-1.1785682658837175,0.5882372740634362,88.71193727786739,80.7445780462942,-0.5363156153579283,-3.0139352757325213,-5.957566159117775,-7.480037486850847,38.76038247081605,0.6100006103515696,2.102254427945617,2.4409987449646025,-2.1670345411605396,7.0490320310897445,0.13698210190203497,4.7450153880271735,-1.8175051779074494,62.90304221695139,-20.36379783030405,2.3040166430625706,9,-1.1499977111816406,-3.079998016357422,-7.792498588562012,-8.469998359680176,0.3000030517578125,3,0.0840170112843821,-1.0000131541734905,35.349998474121094,1.0784334258338133,35.650001525878906,8.9999999999992,35.209999084472656,0.0840170112843821
9237,2009-09-25,34.61999893188477,35.54999923706055,34.540000915527344,35.220001220703125,1247000.0,-0.020650624434135012,-1.6578961898117242,2.9999999999999645,79.53924415862404,81.27766143007207,0.5685782509702904,-2.1558272134327936,-5.064549191266117,-6.7168549426979425,38.16352480162786,1.0099983215332031,2.3193827657818957,1.5594992637634348,-3.065150365008961,6.1841488925358306,-0.7528255506227666,3.8718240781496327,-0.723104343338747,6.2990541356415335,-77.03427989293286,2.3123248143861983,9,0.46500205993651633,-2.149998664855964,-6.679998874664314,-7.739998817443855,1.5800018310546804,4,0.09156562915786282,-1.1785682658837175,35.349998474121094,-1.0000131541734905,35.349998474121094,1.0784334258338133,35.650001525878906,0.09156562915786282
9238,2009-09-28,36.36000061035156,36.47999954223633,34.68000030517578,34.84000015258789,1423200.0,0.050260015371180744,1.045455629176393,-2.5333244324070314,82.66356148124795,82.0350078882023,-0.9919928295480176,-3.7012512042662706,-6.620532437643284,-8.414815434946249,37.6325928022807,1.8600006103515554,2.570286775974438,3.0555008888244615,-1.730181270017134,7.841183047666057,0.6626598094036638,5.448341968245259,-2.157008936246335,93.81448366856156,9.28015916337668,2.392841079420797,9,-0.8500003814697266,-3.5550012588500977,-7.9375,-9.140000343322754,0.27000045776366477,0,0.013201307320651612,-1.6578961898117242,34.61999893188477,-1.1785682658837175,35.349998474121094,-1.0000131541734905,35.349998474121094,0.013201307320651612
9239,2009-09-29,36.560001373291016,36.83000183105469,36.31999969482422,36.45000076293945,915200.0,0.0055005709456041885,-1.7567478400725818,0.07236880080510165,81.71908633994259,82.52368967666607,-1.0640335293862648,-3.6422156189583035,-6.651673703724057,-8.559369520161702,37.98332657538837,0.5100021362304688,2.8197012263136614,2.972501564025876,-1.8833786361359728,7.828381764187721,0.5445614639449516,5.4004416641068005,-2.020000457763672,88.20959171094934,3.526074275397349,2.4279401000809226,9,-0.875,-3.580000877380371,-7.480001449584961,-8.82500171661377,-0.13000106811523438,1,0.011487914473989669,1.045455629176393,36.36000061035156,-1.6578961898117242,34.61999893188477,-1.1785682658837175,35.349998474121094,0.011487914473989669
9240,2009-09-30,36.0099983215332,36.599998474121094,35.5099983215332,36.58000183105469,1305000.0,-0.015043846583649656,2.5737897653010813,-5.1818213344430575,74.96956475690396,82.54955118335207,-0.495603634834886,-2.7637204460782527,-5.926694143037533,-7.980186498771076,38.75786178738346,1.0900001525878906,2.8030090877347504,2.1239986419677734,-2.5440264481988564,6.792023732134403,-0.21001390311554502,4.458011187051088,-1.3299980163574219,64.19200079958688,-18.002653431716553,2.3340125450833153,9,-0.3249969482421875,-3.0299978256225586,-6.817498683929443,-8.274998664855957,1.5300025939941406,2,-0.011107962505581437,-1.7567478400725818,36.560001373291016,1.045455629176393,36.36000061035156,-1.6578961898117242,34.61999893188477,-0.011107962505581437
9241,2009-10-01,34.72999954223633,35.9900016784668,34.580001831054695,35.91999816894531,1641600.0,-0.03554564951288719,1.12029152194301,2.087704034854072,62.04542863471781,80.97163252497437,0.7679585596206593,-1.1612812134144974,-4.483629689071378,-6.661708465336574,39.82990998470085,1.4299964904785085,2.7023340011569914,0.6014998435974093,-3.6780192409942813,4.8810189281891,-1.5382596986984325,2.7412593858932546,2.1000022888183594,8.296879945361562,-70.53280855959693,2.139759542295845,10,0.9550018310546875,-1.7499990463256836,-5.519999980926514,-6.994999885559082,3.020000457763672,3,0.050964597785586374,2.5737897653010813,36.0099983215332,-1.7567478400725818,36.560001373291016,1.045455629176393,36.36000061035156,0.050964597785586374
9242,2009-10-02,33.950000762939446,34.09000015258789,32.86999893188477,32.86999893188477,2066900.0,-0.022458934338547842,-1.2592576894276717,-0.90756561126586,46.07331594420556,77.25976408640454,1.4618304721016813,-0.07397823230694911,-3.587531327754924,-5.8421062799040016,40.78825809131536,1.8600006103515554,2.507339854455857,-0.37599897384644265,-4.192861115369105,3.44086316767622,-2.284430044607774,1.5324320969148886,2.8350010681152398,27.27275354472746,-47.45673823761584,1.9084310707613303,10,0.8999996185302805,-0.9700002670288015,-4.5625014305114675,-6.2150011062622,5.250000000000007,4,0.05007365904966976,1.12029152194301,34.72999954223633,2.5737897653010813,36.0099983215332,-1.7567478400725818,36.560001373291016,0.05007365904966976
9243,2009-10-05,34.810001373291016,34.81999969482422,33.90999984741211,34.040000915527344,1172100.0,0.025331387069963407,1.3038055366429575,0.7129621780471702,48.6284477875037,72.5839120591828,0.6024805160958024,-0.6067340303810553,-4.337420957167154,-6.636183604625092,41.63745604204474,0.9099998474121094,2.361604577330816,0.25650157928466655,-3.047940533044944,3.5609436916142805,-1.3957194768801386,1.9087226354494717,1.818400341796874,48.98992477538087,-21.813486510010847,1.6522210561648067,10,0.03999900817871094,-1.830000877380371,-5.422502040863037,-7.0750017166137695,3.9699974060058665,0,0.03993103518562213,-1.2592576894276717,33.950000762939446,1.12029152194301,34.72999954223633,2.5737897653010813,36.0099983215332,0.03993103518562213
9244,2009-10-06,35.34000015258789,35.540000915527344,34.889999389648445,34.919998168945305,1375800.0,0.015225474242685166,-1.7083422740386267,0.5454567973406219,48.62842335276194,68.10877885930832,0.026690402986737638,-0.8104833664896347,-4.76693315359439,-7.108004251145765,42.2874405233209,0.7299995422363281,2.1969306267087134,0.5530003547668443,-2.2119464581297166,3.317947167663405,-0.8294730516814397,1.9354737612151283,1.138065451171876,66.21987999554094,-0.9923277485990099,1.3824734064482822,10,-0.48999977111816406,-2.359999656677246,-5.755000114440918,-7.545000076293945,3.9399986267089915,1,0.03650257243795951,1.3038055366429575,34.810001373291016,-1.2592576894276717,33.950000762939446,1.12029152194301,34.72999954223633,0.03650257243795951
9245,2009-10-07,35.18000030517578,35.31999969482422,34.720001220703125,35.080001831054695,1420700.0,-0.004527443314127799,2.157909530788845,0.23809048055873874,48.93351329877614,63.68895397274263,0.1788478371531852,-0.36519863799613006,-4.521708307231123,-6.882821152576248,42.35716154102882,0.6199989318847656,2.0226490312080827,0.20000047683716105,-2.0338445029513963,2.4338454566257184,-0.9169220130571176,1.3169229667314397,1.1537426317089867,74.03844037706776,9.616920967690561,1.1169224898942782,10,-0.3299999237060547,-2.1999998092651367,-5.4775004386901855,-7.385000228881836,3.509998321533196,2,0.0355315517099668,-1.7083422740386267,35.34000015258789,1.3038055366429575,34.810001373291016,-1.2592576894276717,33.950000762939446,0.0355315517099668
9246,2009-10-08,35.75,35.849998474121094,35.25,35.27000045776367,1311100.0,0.016202378905049608,-1.307684407438653,4.800068665598876,51.60523316125632,60.5851749730351,-0.3670431608739122,-0.6661299627167381,-5.0051947224976985,-7.398031750343911,42.39640566305001,0.6699981689453125,1.7394041023286704,0.5775001525878878,-1.1434649955513692,2.2984653007271447,-0.2829824214817407,1.4379827266575163,0.4451931766847679,96.64434599053493,34.42135599949818,0.8604825740696274,10,-0.8999996185302734,-2.7699995040893555,-5.855000019073486,-7.954999923706055,3.4599990844726562,3,0.05006995567908645,2.157909530788845,35.18000030517578,-1.7083422740386267,35.34000015258789,1.3038055366429575,34.810001373291016,0.05006995567908645
9247,2009-10-09,36.290000915527344,36.349998474121094,35.779998779296875,35.83000183105469,910500.0,0.015104920714051673,-1.0356943365894198,0.9583323399216397,56.22120301729972,57.64713514370752,-0.7210704374243306,-0.9658165900768623,-5.348751958482339,-7.87747154416612,41.83220325984182,0.5999984741210938,1.490344691794455,0.9335010528564425,-0.37021518445325796,2.237217290166143,0.28164293420159225,1.5853591715112927,-3.420001983642571,97.54108228025221,34.122392737806926,0.6518581186548513,10,-1.4400005340576172,-3.310000419616699,-6.410000801086426,-8.495000839233398,3.6299972534179688,4,0.04023144248111521,-1.307684407438653,35.75,2.157909530788845,35.18000030517578,-1.7083422740386267,35.34000015258789,0.04023144248111521
9248,2009-10-12,36.400001525878906,36.77999877929688,36.31999969482422,36.5099983215332,1099600.0,0.003031154796816038,-2.4073948487546266,-0.2391239447365366,54.49101468131997,54.62179384830501,-0.9217299598243045,-0.9803778219659591,-5.2595594606945255,-7.922143763950789,40.57160523706458,0.48999786376953836,1.2440867798712318,0.9510015487670884,-0.3741231261096445,2.2761262236438213,0.28843921132872197,1.6135638862054549,-3.4604026031494044,81.5535095256434,21.49409271053382,0.662562337438365,10,-1.5750026702880788,-3.155000686645508,-6.597501754760742,-8.605001449584961,3.6199989318847656,0,0.07692305273860667,-1.0356943365894198,36.290000915527344,-1.307684407438653,35.75,2.157909530788845,35.18000030517578,0.07692305273860667
9249,2009-10-13,36.810001373291016,36.84000015258789,36.099998474121094,36.38999938964844,1109100.0,0.011263731599588489,2.0833432674502697,-3.8183110802843765,58.62885578510366,52.80615951810497,-1.444435809293843,-1.3177485518012304,-5.476324511215044,-8.251313508448646,39.0317253455804,0.7400016784667969,1.1224756069677255,1.2720012664794922,-0.16869523932618335,2.7126977722851677,0.5516530135766544,1.99234951938233,-3.71678645629882,98.58496252777803,37.27893583317315,0.7203482529028361,10,-1.9550018310546875,-3.240001678466797,-7.007501602172852,-9.01500129699707,2.6699981689453125,1,0.05351799327655771,-2.4073948487546266,36.400001525878906,-1.0356943365894198,36.290000915527344,-1.307684407438653,35.75,0.05351799327655771
9250,2009-10-14,37.7599983215332,37.86999893188477,36.88999938964844,37.06999969482422,1646700.0,0.02580812042380143,1.1538455089267943,1.6428461140225792,62.805525433004625,52.890614717914616,-2.3692407524331998,-2.2076646132828444,-6.219353016983213,-9.116690306057272,37.427195390705954,1.059997558593757,0.8070946914416481,2.1119983673095675,0.3615744676346182,3.8624222669845167,1.2367864174720893,2.9872103171470457,-4.441976290405265,95.80150171006224,33.264169352500716,0.875211949837475,10,-2.3899993896484304,-3.6749992370605398,-7.879998683929443,-9.964998245239258,0.6400032043457031,2,0.040254251200452895,2.0833432674502697,36.810001373291016,-2.4073948487546266,36.400001525878906,-1.0356943365894198,36.290000915527344,0.040254251200452895
9251,2009-10-15,38.11999893188477,38.150001525878906,37.45000076293945,37.52000045776367,1214300.0,0.009533914892847717,1.1212026633374947,0.8695647366471612,69.35840511912063,55.47784684846074,-2.456083310842004,-2.4764735495536385,-6.360710900973572,-9.407001488820473,35.7892707316558,0.7000007629394531,0.5005370905748947,2.3334989547729563,0.2717035122550868,4.395294397290826,1.302601233514018,3.3643966760318946,-4.437818748696287,98.73406923104191,27.881585292398725,1.0308977212589352,10,-2.089998245239265,-3.4249982833862376,-8.212499141693122,-10.324998855590827,-0.09000015258789062,3,0.014952773105862738,1.1538455089267943,37.7599983215332,2.0833432674502697,36.810001373291016,-2.4073948487546266,36.400001525878906,0.014952773105862738
9252,2009-10-16,37.79999923706055,38.02000045776367,37.27999877929688,37.709999084472656,890800.0,-0.008394535776247602,1.792445496879854,0.15000063578449271,59.448811211006316,56.68010945107214,-1.7126307121928974,-2.0804176860848855,-5.820956639721011,-9.005851616535235,33.92874669188806,0.8400001525878906,0.2880496863369544,1.8974992752075224,-0.34483827139425216,4.139836821809297,0.7763305019066351,3.0186680485084096,-3.6710369196030186,82.9267430349314,14.360038954200377,1.1211687733008866,10,-1.3649978637695312,-2.664999008178711,-7.837499141693115,-9.94999885559082,0.9000015258789062,4,0.03730158401775019,1.1212026633374947,38.11999893188477,1.1538455089267943,37.7599983215332,2.0833432674502697,36.810001373291016,0.03730158401775019
9253,2009-10-19,38.22000122070313,38.560001373291016,37.79999923706055,38.060001373291016,1352100.0,0.011111163812691283,-1.2352868578865583,1.7777730682830442,60.586733514693634,58.00881058017566,-1.7858578571772483,-2.385670231219855,-6.023398343861288,-9.347025787185917,32.59034422541368,0.7600021362304688,0.30879637924969927,2.16700115203858,-0.27481085515984915,4.608813159237009,0.9460951484393689,3.387907155637791,-3.6889349824034667,86.17887187439455,19.26668037617314,1.220906003599213,10,-1.5799999237060618,-2.645000457763679,-7.662501811981205,-9.77500152587891,0.27000045776366477,0,0.044479248925856085,1.792445496879854,37.79999923706055,1.1212026633374947,38.11999893188477,1.1538455089267943,37.7599983215332,0.044479248925856085
9254,2009-10-20,38.599998474121094,38.70000076293945,38.02000045776367,38.18999862670898,1173900.0,0.009942366333890229,1.2294930241574895,2.562501490117471,66.88397691683699,60.00330653773798,-1.8492633933233833,-2.6702336962726605,-6.176611708233509,-9.64949639360399,31.064962629748017,0.6800003051757812,0.5885847565221098,2.399498558044435,-0.2842257542164148,5.083222870305285,1.05763640191401,3.74136071417486,-3.5854600196224666,94.47501585943378,26.094360520152136,1.3418621561304254,10,-1.6249980926513672,-2.8149986267089844,-7.214998245239258,-9.339998245239258,0.69000244140625,1,0.03678761761077798,-1.2352868578865583,38.22000122070313,1.792445496879854,37.79999923706055,1.1212026633374947,38.11999893188477,0.03678761761077798
9255,2009-10-21,38.09000015258789,39.11999893188477,38.02000045776367,38.59000015258789,1037100.0,-0.013212392271857887,-2.4374985098824817,-1.2195126489825707,74.34785204711201,62.53026419172195,-0.9868496981937582,-2.0495160329934166,-5.432375738226803,-9.074049620206473,29.478709190294904,1.0999984741211009,0.7962337003250042,1.752500152587892,-1.026472200303921,4.531472505479705,0.3630139761419855,3.1419863290337986,-2.559496974907546,44.02181011516614,-30.638843800765194,1.3894861764459068,10,-0.6400012969970703,-2.095001220703118,-6.534999847412109,-8.659999847412113,-0.40000152587891336,2,0.036492501551066425,1.2294930241574895,38.599998474121094,-1.2352868578865583,38.22000122070313,1.792445496879854,37.79999923706055,0.036492501551066425
9256,2009-10-22,38.31999969482422,38.43999862670898,37.5,38.16999816894531,1509300.0,0.006038318228273942,3.820513322117593,-0.3000030517578125,84.4094693481307,65.66229378403649,-0.9096124958634277,-2.1561488795971755,-5.432563540697302,-9.231649021274329,27.68975209713721,0.9399986267089773,0.9924734615185713,1.8339996337890625,-1.0386248867117018,4.706624154289827,0.39768737353868033,3.2703118940394447,-2.215177196471167,56.52178420010535,-23.136206099882067,1.4363122602503822,10,-0.7100009918212891,-2.325000762939446,-6.5149993896484375,-8.639999389648438,-0.7599983215332031,3,0.002087730472124516,-2.4374985098824817,38.09000015258789,1.2294930241574895,38.599998474121094,-1.2352868578865583,38.22000122070313,0.002087730472124516
9257,2009-10-23,37.790000915527344,38.47000122070313,37.650001525878906,38.47000122070313,1774600.0,-0.013830865958186833,1.4117627259365344,-4.53328925283561,74.75085624847517,67.91338729149818,-0.16143969879039588,-1.450871666036349,-4.669660144238485,-8.623294072677584,26.725899541370822,0.8199996948242259,1.2074414229501258,1.14550075531006,-1.6421742863755497,3.9331757969956698,-0.2483367655327413,2.5393382761528613,-1.2027501878092153,17.901302884807762,-62.92463634720508,1.3938375208428044,10,-0.18000221252441406,-1.795001983642571,-5.8000006675720215,-8.110000610351562,0.1699981689453125,4,0.006350829795056301,3.820513322117593,38.31999969482422,-2.4374985098824817,38.09000015258789,1.2294930241574895,38.599998474121094,0.006350829795056301
9258,2009-10-26,36.84000015258789,38.38000106811523,36.81999969482422,37.790000915527344,2381600.0,-0.025138945221594655,-2.1515125826997847,1.3970593185158444,61.64597211477744,68.24862243923971,0.9583156401467079,-0.4880914434854233,-3.52458501525134,-7.609884826659961,24.885351358946657,1.5600013732910085,1.3491623163499895,0.17150001525878622,-2.614126170823525,2.9571262013410973,-1.2213130777823693,1.5643131082999417,2.279998779296882,0.8695854086122599,-78.42468644638035,1.3928130930411569,10,1.1299991607666016,-0.8450012207031179,-4.65500020980835,-7.125,0.9900016784667969,0,0.05048861570704699,1.4117627259365344,37.790000915527344,3.820513322117593,38.31999969482422,-2.4374985098824817,38.09000015258789,0.05048861570704699
9259,2009-10-27,36.97999954223633,39.06999969482422,36.77999877929688,37.16999816894531,3654100.0,0.003800200571894008,-6.762712960269131,0.19999839381296755,64.01869797494058,68.38341938834371,0.9442660918088919,-0.627167508577017,-3.4580583872325548,-7.688530669920528,22.933683361906326,2.2900009155273366,1.4164463294348266,0.2904994964599581,-2.498013705009477,3.079012697929393,-1.103757104274763,1.6847560971946791,2.093999404907237,8.547040593918679,-68.46210011795178,1.3942566007347184,10,0.9699993133544993,-0.9850006103515554,-4.637499809265137,-7.2649993896484375,0.9099998474121094,1,0.04083294091190659,-2.1515125826997847,36.84000015258789,1.4117627259365344,37.790000915527344,3.820513322117593,38.31999969482422,0.04083294091190659
9260,2009-10-28,35.61000061035156,37.060001373291016,35.43000030517578,36.68999862670898,2167200.0,-0.037047024035790854,-1.2638925313984322,5.684241170919713,49.030474280358305,66.124760406259,2.20957595061828,0.7497691601372765,-1.9241432621008698,-6.260210688272622,21.491954726041214,1.6300010681152344,1.4708616599273512,-1.0594995498657198,-3.8741482400892195,1.75514914035778,-2.466823894977466,0.3478247952460265,3.4599990844726562,4.945064158188396,-66.70606244331218,1.4073243451117483,10,1.664999008178711,0.38499832153321023,-3.032500743865967,-5.895000457763672,3.3400001525878906,2,0.1033417647318442,-6.762712960269131,36.97999954223633,-2.1515125826997847,36.84000015258789,1.4117627259365344,37.790000915527344,0.1033417647318442
9261,2009-10-29,36.5,36.72999954223633,35.86999893188477,35.9900016784668,1737300.0,0.024992961931871394,-1.2933232964920467,-0.4722215354184726,51.38704956793595,65.22900911258452,1.1908434189853523,-0.0008719178582623499,-2.653268663258089,-7.088676379668172,21.034554057738877,1.1199989318847656,1.4768492808692884,-0.2580001831054659,-2.923218531450253,2.407218165239321,-1.590609357277863,1.0746089910669312,2.5699996948242188,29.39560094067935,-37.37037116889409,1.3326091741723938,10,0.7749996185302734,-0.5050010681152273,-3.499999523162842,-6.719999313354492,1.9199981689453125,3,0.032602702101615755,-1.2638925313984322,35.61000061035156,-6.762712960269131,36.97999954223633,-2.1515125826997847,36.84000015258789,0.032602702101615755
9262,2009-10-30,35.650001525878906,36.47999954223633,35.459999084472656,36.36999893188477,2022500.0,-0.02328762942797513,1.17021691049652,-1.4117642658927683,45.487359152117094,63.551300850076025,1.9040203883519808,1.036139915712269,-1.669588695348395,-6.174596325873377,21.999789559583927,1.0400009155273438,1.328563298418139,-1.1929986953735323,-3.574479754305372,1.1884823635583075,-2.383739224839452,-0.0022581659076124083,3.2015982055664054,6.043990593206485,-56.42036448315835,1.190740529465919,10,1.6249980926513672,0.3449974060058665,-2.4150009155273438,-5.695000648498535,2.1999969482421875,4,0.05357643101433274,-1.2933232964920467,36.5,-1.2638925313984322,35.61000061035156,-6.762712960269131,36.97999954223633,0.05357643101433274
9263,2009-11-02,36.20000076293945,36.5099983215332,35.61000061035156,35.84000015258789,1751700.0,0.015427747924815494,-1.1951171856827845,-0.5000026491048626,46.39052437030329,61.27425056712783,1.1592594066374673,0.6278030768235254,-2.1073851647717703,-6.660976333138798,22.506082793910252,0.8999977111816406,1.085055882487353,-0.7124994277954073,-2.918861340855443,1.4938624852646285,-1.8156803843254252,0.3906815287346106,2.446303002929689,21.153862276829692,-35.22372628945366,1.103180956530019,11,1.0749988555908203,-0.2050018310546804,-2.4225001335144043,-5.795000076293945,1.5099983215332031,0,0.04861873713922793,1.17021691049652,35.650001525878906,-1.2933232964920467,36.5,-1.2638925313984322,35.61000061035156,0.04861873713922793
9264,2009-11-03,36.63000106811523,36.68999862670898,35.68000030517578,36.099998474121094,1179100.0,0.01187846121859737,2.107698086189033,1.472226931717015,42.87516836636517,57.77728571371152,0.46983596610664335,0.3155816611274034,-2.4146489402695437,-7.024211102735954,22.619748610654888,1.009998321533196,0.9907927083289678,-0.3469991683960032,-2.4318821261289045,1.7378837893368981,-1.3894406472624539,0.6954423104704475,1.823324490112313,73.61963046607102,21.310648768321926,1.0424414788664518,11,0.6199989318847727,-0.6350021362304545,-2.472501277923577,-5.670001029968255,1.1199989318847727,1,0.03276005263303161,-1.1951171856827845,36.20000076293945,1.17021691049652,35.650001525878906,-1.2933232964920467,36.5,0.03276005263303161
9265,2009-11-04,36.43000030517578,37.09000015258789,36.36000061035156,36.86000061035156,1137300.0,-0.005460026129061157,-1.5614032739489498,-0.8113173596666223,39.12483792431177,52.74565999995386,0.4577389835448926,0.6472138461983192,-2.0971855616762554,-6.74324020395089,23.003401337880387,0.7299995422363281,0.835230901226339,-0.6094999313354492,-2.536530680934426,1.3175308182635277,-1.5730153061349412,0.3540154434640428,1.8419257378686567,59.50923834821376,12.532697500509116,0.9635153747994891,11,0.8199996948242188,-0.4350013732910085,-2.097499370574951,-5.0099992752075195,1.4599990844726562,2,0.04007683426412778,2.107698086189033,36.63000106811523,-1.1951171856827845,36.20000076293945,1.17021691049652,35.650001525878906,0.04007683426412778
9266,2009-11-05,37.540000915527344,37.56999969482422,36.52000045776367,36.790000915527344,1062800.0,0.030469409855971463,1.5925985230954713,-1.7441848086442753,48.48131710540916,49.82682231739097,-0.8655632433882801,-0.3391994711208497,-3.076660072261568,-7.744715768060196,23.194770412389936,1.1399993896484375,0.6038512864014791,0.4110006332397447,-1.4281273396337681,2.2501286061132575,-0.5085633531970117,1.330564619676501,0.5614095832449735,98.5782573166234,53.82971075494595,0.9195639864367581,11,-0.29000091552734375,-1.545001983642571,-3.2074999809265137,-6.0,0.829998016357429,3,0.03755993108750566,-1.5614032739489498,36.43000030517578,2.107698086189033,36.63000106811523,-1.1951171856827845,36.20000076293945,0.03755993108750566
9267,2009-11-06,37.75,37.86999893188477,37.06999969482422,37.43999862670898,1001300.0,0.005594008506957682,1.9090921701495565,0.4133351643880303,47.185618347114946,48.22011634320624,-1.2089691945495176,-0.45767615387103433,-3.155837359703632,-7.838438071153149,23.164903175224488,0.799999237060554,0.3508708300915089,0.5479997634887681,-1.2666483203305745,2.3626478473081107,-0.35932427842090675,1.455323805398443,0.1911258871565238,94.69030880503647,52.902890921472846,0.9073240419096724,11,-0.5,-1.7550010681152273,-3.41749906539917,-6.174999237060547,-0.13000106811522727,4,0.01774829586610105,1.5925985230954713,37.540000915527344,-1.5614032739489498,36.43000030517578,2.107698086189033,36.63000106811523,0.01774829586610105
9268,2009-11-09,39.20000076293945,39.2400016784668,38.06999969482422,38.06999969482422,1004800.0,0.03841061623680675,-1.0707980136586288,3.6451485879529097,53.184727433237704,47.01634183857259,-2.5579997577646694,-1.7783283068948919,-4.451923737005032,-9.170054453099205,23.196655534051143,1.4900016784667969,0.036530709586756416,1.8580005645751925,-0.12074469489405004,3.836745824044435,0.8686279348405748,2.84737319430981,-3.770000457763672,98.87637921076515,61.11999316368373,0.9893726297346209,11,-1.864999771118164,-2.625,-5.285000324249268,-7.585000038146973,-1.94000244140625,0,-0.03443883322815344,1.9090921701495565,37.75,1.5925985230954713,37.540000915527344,-1.5614032739489498,36.43000030517578,-0.03443883322815344
9269,2009-11-10,38.77999877929688,39.58000183105469,38.68999862670898,39.02000045776367,1347600.0,-0.010714336108882172,-3.2380904805586503,-0.21239066514078292,53.69774262277056,47.53492720995173,-2.0739103732944812,-1.2681926982787601,-3.8610164544799304,-8.63386656874204,23.5176732088001,0.8900032043457102,-0.17613540913302472,1.3394987106323342,-0.7221346984464958,3.401132119711164,0.30868200609292273,2.3703154151717456,-3.2737984466552774,75.15519414669305,36.6136971594991,1.0308167045394139,11,-1.2599983215332102,-1.6299972534179759,-4.864998340606697,-7.164998054504402,-2.3600006103515696,1,-0.027591535031080472,-1.0707980136586288,39.20000076293945,1.9090921701495565,37.75,1.5925985230954713,37.540000915527344,-0.027591535031080472
9270,2009-11-11,39.27999877929688,39.56999969482422,38.86000061035156,39.02000045776367,904200.0,0.012893244346024346,-1.4482810783791427,-1.0833187634110129,54.99999602635643,47.93636570533179,-2.2334448199063885,-1.7375652427861539,-4.153052844544213,-8.997147476060142,23.251234968602308,0.7900009155273366,-0.21729186850232196,1.7634986877441463,-0.45390780073897474,3.9809051762272674,0.6547954435025858,2.872201931985707,-3.6108463867187552,90.1959831006496,51.701125467507445,1.1087032442415612,11,-1.7599983215332102,-2.129997253417976,-5.364998340606697,-7.664998054504402,-2.9799995422363352,2,-0.03895109029645105,-3.2380904805586503,38.77999877929688,-1.0707980136586288,39.20000076293945,1.9090921701495565,37.75,-0.03895109029645105
9271,2009-11-12,38.68999862670898,39.77999877929688,38.61999893188477,39.310001373291016,939400.0,-0.015020370950186268,-2.0526225969985012,-2.3846413427820683,54.65837331986471,48.955367279525966,-1.4529136271242962,-1.1622624284436611,-3.352499052264271,-8.268319591340752,22.718507192047337,1.1599998474121094,-0.2993638135284158,1.144998550415032,-1.1192256234953177,3.4092227243253816,0.012886463459857112,2.277110637370207,-2.864412256591791,59.778578567305786,17.907173840680116,1.1321120869551735,11,-0.9949989318847585,-1.1749992370605398,-4.774998188018792,-7.074997901916497,-1.7099990844726491,3,-0.020677158579899046,-1.4482810783791427,39.27999877929688,-3.2380904805586503,38.77999877929688,-1.0707980136586288,39.20000076293945,-0.020677158579899046
9272,2009-11-13,39.209999084472656,39.41999816894531,38.47000122070313,38.7400016784668,578100.0,0.013440177726051994,1.1348352171173444,-0.7580569740970811,62.838564731448194,50.78292731965317,-1.5810910779669882,-1.6561233738033536,-3.6554308372373328,-8.648891245161629,22.273490431705493,0.9499969482421804,-0.13492560826483668,1.594499015808104,-0.7878779448599218,3.97687597647613,0.4033105354740911,2.785687496142117,-3.147147969804685,66.66666666666639,18.798787936965553,1.191188480334012,11,-1.4799995422363281,-1.6049995422363281,-5.294998645782471,-7.594998359680176,-2.0699996948242188,4,-0.021423110742191498,-2.0526225969985012,38.68999862670898,-1.4482810783791427,39.27999877929688,-3.2380904805586503,38.77999877929688,-0.021423110742191498
9273,2009-11-16,39.91999816894531,40.13999938964844,39.400001525878906,39.400001525878906,447300.0,0.018107602679180435,-1.846164003697346,1.106381942584431,64.9999941611772,53.24124129685452,-1.9086284459693772,-2.3528654674912843,-4.144017378586632,-9.224296077929736,21.666877403504852,0.9300003051757812,-0.022354684955800508,2.2194982528686538,-0.36631161876406537,4.805308124501373,0.9265933170522942,3.5124031886850133,-3.634118194399605,86.8262597651788,32.580692364189716,1.2929049358163596,11,-1.6699981689453125,-2.134998321533203,-6.004997730255127,-8.304997444152832,-2.7199974060058594,0,-0.057615213991912495,1.1348352171173444,39.209999084472656,-2.0526225969985012,38.68999862670898,-1.4482810783791427,39.27999877929688,-0.057615213991912495
9274,2009-11-17,40.02000045776367,40.06999969482422,39.58000183105469,39.68999862670898,348800.0,0.0025050674700719533,1.279058214013236,0.6346230027730231,75.84993262790525,57.32180737503157,-1.650787192917278,-2.467542361635978,-4.030097584680128,-9.185361082513744,20.94949284391829,0.48999786376953125,0.23919002210857343,2.2485004425048842,-0.5132924577452442,5.010293342755013,0.86760399237982,3.6293968926299485,-3.4257909300097467,92.81442733793226,30.997048272517816,1.3808964501250627,11,-1.6900005340576172,-2.2350006103515625,-5.9850006103515625,-8.404999732971191,-2.7999992370605398,1,-0.06896556983159763,-1.846164003697346,39.91999816894531,1.1348352171173444,39.209999084472656,-2.0526225969985012,38.68999862670898,-0.06896556983159763
9275,2009-11-18,39.47999954223633,40.11000061035156,39.33000183105469,39.90999984741211,392500.0,-0.013493276095717488,-1.1369954641416358,-1.303023997780524,68.21514695204442,59.51445513576883,-0.7069937145414968,-1.9163174291805092,-3.2989934707295703,-8.513102281013278,19.84907740994375,0.779998779296875,0.46568753060694235,1.6389995574951186,-1.2246215764589223,4.5026206914491596,0.20718899051809814,3.070810124472139,-2.6021268255308385,60.47900772077283,-5.214807754063855,1.4318105669770191,11,-0.875,-1.6949996948242188,-5.267499923706055,-7.859999656677246,-2.329998016357422,2,-0.07750763446735554,1.279058214013236,40.02000045776367,-1.846164003697346,39.91999816894531,1.1348352171173444,39.209999084472656,-0.07750763446735554
9276,2009-11-19,38.400001525878906,39.31999969482422,38.33000183105469,39.31999969482422,722000.0,-0.02735557317324744,1.1521735524853631,2.1395291070066182,66.34957670940094,61.64378384268948,0.5675034247143387,-0.8748738038250536,-2.0551997850650494,-7.30546445599726,18.87568726508426,1.1499977111816406,0.6893592615813944,0.5550014495849638,-2.3116588291703835,3.421661728340311,-0.8783286897927098,1.9883315889626374,-1.261158675337981,3.8673916708818075,-66.50605106128376,1.433330139377675,11,0.7049980163574219,-0.6150016784667969,-3.672502517700188,-6.110002517700195,-0.8900032043457031,3,-0.05468755743155651,-1.1369954641416358,39.47999954223633,1.279058214013236,40.02000045776367,-1.846164003697346,39.91999816894531,-0.05468755743155651
9277,2009-11-20,38.02999877929688,38.36999893188477,37.7599983215332,38.31999969482422,967900.0,-0.0096354878093603,2.1282131538791824,0.31521901381585815,61.11783974299257,62.525240765995584,1.0967341717005326,-0.5122315020671095,-1.5452126774971688,-6.816820873633564,17.6274391304123,0.6400032043457031,0.9769588954247723,0.1729988098144588,-2.6947011724459244,3.040698792074842,-1.2608511813157364,1.606848800944654,-0.6510634056273545,11.344551957596272,-62.55922668927925,1.4338499911301923,11,0.9200000762939382,-0.24499893188477273,-2.6674981117248606,-5.54499816894532,-1.0999984741211009,4,-0.027609762575963148,1.1521735524853631,38.400001525878906,-1.1369954641416358,39.47999954223633,1.279058214013236,40.02000045776367,-0.027609762575963148
9278,2009-11-23,38.70000076293945,39.11999893188477,38.33000183105469,38.33000183105469,647000.0,0.01761772298576325,-3.2702669264792688,-1.275854357949046,62.21958401377798,63.472112031663066,0.3892860679911436,-1.0917149652154734,-2.12710016694696,-7.342483890977597,17.43320303024199,1.0900001525878906,1.1291246522576301,0.7500007629394503,-2.0994117985285925,3.599413324407493,-0.6747055177945711,2.1747070436734717,-1.100180267991611,40.000064930954046,-32.53764434719425,1.4247062807340212,11,0.2499980926513672,-0.9150009155273438,-2.9149999618530273,-6.215000152587891,-2.2099990844726562,0,-0.04031011221025427,2.1282131538791824,38.02999877929688,1.1521735524853631,38.400001525878906,-1.1369954641416358,39.47999954223633,-0.04031011221025427
9279,2009-11-24,38.4900016784668,38.86000061035156,38.060001373291016,38.86000061035156,614600.0,-0.005426332825134161,3.324332683801924,-1.0,62.14622424013139,64.26613738874919,0.6189078255418821,-0.8040121268220943,-1.845084253370267,-6.995565841021808,16.668724261741314,0.7999992370605469,1.287802258998262,0.4645015716552763,-2.356572032974512,3.2855751762850645,-0.9460352306596178,1.8750383739701704,-0.7300033569335938,31.06394238027138,-41.34046456301007,1.410536802314895,11,0.45999717712402344,-0.7050018310546875,-2.382500648498535,-5.80000114440918,-1.6400032043457031,1,-0.03351522107750471,-3.2702669264792688,38.70000076293945,2.1282131538791824,38.02999877929688,1.1521735524853631,38.400001525878906,-0.03351522107750471
9280,2009-11-25,39.290000915527344,39.349998474121094,38.560001373291016,38.66999816894531,687400.0,0.020784598653527775,1.1351334632396153,-1.6756879362428216,60.70990671974555,64.93852998873594,-0.20062082552185245,-1.3851990315623581,-2.5793719510961353,-7.640149771170691,17.279162481534094,0.8599967956542969,1.2978169224928067,1.080500793457034,-1.5508835413730324,3.7118851282871006,-0.2351913739579956,2.396192960872064,-1.339602508544921,96.22656900402824,26.012142766158703,1.3156921674150324,11,-0.34000205993652344,-1.5050010681152344,-2.910000801086426,-6.505000114440918,-2.200000762939453,2,-0.05268515262381046,3.324332683801924,38.4900016784668,-3.2702669264792688,38.70000076293945,2.1282131538791824,38.02999877929688,-0.05268515262381046
9281,2009-11-27,37.68999862670898,38.43999862670898,37.63999938964844,38.349998474121094,594600.0,-0.04072288754226139,-1.1052657996576616,-1.0645111671691494,49.686185581654954,63.477154527647805,1.3886448908586146,0.32519918751430765,-0.924125402843849,-5.88814716633987,17.60801548228957,1.6500015258789062,1.294482922723148,-0.5790014266967844,-3.099091567452753,1.941088714059184,-1.8390464970747686,0.6810436436811997,2.4500007629394602,2.923933557307076,-61.54265129786801,1.260045070377983,11,1.2000007629394602,0.0950012207031321,-0.9674997329711843,-4.694998741149895,-0.6800003051757741,4,-0.014327331401052468,1.1351334632396153,39.290000915527344,3.324332683801924,38.4900016784668,-3.2702669264792688,38.70000076293945,-0.014327331401052468
9282,2009-11-30,37.560001373291016,37.709999084472656,37.0099983215332,37.61000061035156,940700.0,-0.00344911801949066,4.60009155413138,0.07575643730312319,40.04855402700285,60.704772290517326,1.4080475007519624,0.6383543942748773,-0.7434464166555728,-5.6067994331884705,18.238841800096374,0.7000007629394531,1.2291330470328745,-0.8044986724853516,-3.034800935628091,1.425803590657388,-1.919649804056725,0.3106524590860218,2.5299980163574247,23.50440238858721,-35.09727112466962,1.1151511315713707,11,0.9999980926513672,0.22499847412109375,-0.757502555847168,-4.565001487731934,-0.20000076293945312,0,-0.0013312846094134523,-1.1052657996576616,37.68999862670898,1.1351334632396153,39.290000915527344,3.324332683801924,38.4900016784668,-0.0013312846094134523
9283,2009-12-01,37.959999084472656,38.22999954223633,37.72000122070313,37.81999969482422,787800.0,0.01064956593601396,-2.000022439637459,-2.800030518043793,45.01216804713513,57.27835400376509,0.7831414879923244,0.3973439749349623,-1.0783651857220207,-5.848550390712106,18.91948449378637,0.6699981689453125,1.2167921034488884,-0.4925008773803725,-2.489939397947019,1.504937643186274,-1.4912201376636958,0.5062183829029507,2.006800262451172,40.59832055518513,-15.252241209298425,0.9987192602833246,12,0.6000003814697266,-0.17499923706054688,-1.1575002670288086,-4.859999656677246,0.1100006103515625,1,-0.027133793575832565,4.60009155413138,37.560001373291016,-1.1052657996576616,37.68999862670898,1.1351334632396153,39.290000915527344,-0.027133793575832565
9284,2009-12-02,37.83000183105469,38.38999938964844,37.72999954223633,37.849998474121094,1028700.0,-0.0034245852622041273,-4.9999653211263695,-0.14283378746594005,40.764348852917834,54.228265326084355,0.6367828289067106,0.6554574259237427,-0.8976425468129179,-5.562968551235116,19.532903182208045,0.6599998474121094,1.0654465513244205,-0.6824981689453153,-2.5146878092089793,1.1496914713183486,-1.5985929890771473,0.23359665118651662,2.0185254748535186,35.042882737191825,-15.783135817902377,0.9160948201318329,12,0.34999656677246094,-0.045001983642578125,-0.8475027084350586,-4.730002403259277,0.8799972534179688,2,-0.035421625369520426,-2.000022439637459,37.959999084472656,4.60009155413138,37.560001373291016,-1.1052657996576616,37.68999862670898,-0.035421625369520426
9285,2009-12-03,37.88999938964844,38.38000106811523,37.810001373291016,37.97000122070313,835900.0,0.0015859782101437236,-3.750039736783487,4.000763067531832,44.53552126147736,51.80448138742617,0.36601549108978304,0.7488410325704251,-0.8955002207667562,-5.470562598165301,19.848660420867315,0.5699996948242116,0.8114509970690591,-0.6955005645751982,-2.2776035510817465,0.8866024219313502,-1.4865520578284759,0.09555092867807957,1.844986756884765,61.53852309892098,11.355640791543472,0.7910514932532743,12,0.28999900817871094,-0.10499954223632812,-0.9175004959106374,-4.475000381469727,0.4200019836425781,3,-0.02744790003378761,-4.9999653211263695,37.83000183105469,-2.000022439637459,37.959999084472656,4.60009155413138,37.560001373291016,-0.02744790003378761
9286,2009-12-04,38.95000076293945,39.18000030517578,38.459999084472656,38.59000015258789,1191600.0,0.027975755881922915,-1.3225742939764966,-4.499904634750697,48.34606598264166,50.385395414053846,-0.6791877721068005,-0.21092474303772235,-1.8797632110393039,-6.38386178033042,20.034337046041955,1.2900009155273438,0.46268878430983307,0.2940008163452177,-1.2159573187133432,1.8039589514037786,-0.4609782511840663,1.0489798838745017,0.6759858705937489,89.40095244289824,39.596967145166076,0.7549790675292818,12,-0.7700023651123047,-1.1500015258789062,-2.3150014877319336,-5.535001754760742,0.7999992370605469,4,-0.04775354490163031,-3.750039736783487,37.88999938964844,-4.9999653211263695,37.83000183105469,-2.000022439637459,37.959999084472656,-0.04775354490163031
9287,2009-12-07,38.41999816894531,39.18999862670898,38.290000915527344,39.060001373291016,1534400.0,-0.013607255034984056,1.0000000000000158,-1.7777836646462934,40.234375388051035,47.94259445563974,-0.098393062502943,0.3919410896008344,-1.2550856814417841,-5.7184895248311065,19.940173266045115,0.8999977111816335,0.20954764141725235,-0.2695016860961914,-1.723519025762954,1.1845156535705712,-0.9965103559295727,0.4575069837371899,1.1013489321078893,47.618924045869846,2.3948173664684447,0.7270086698333815,12,-0.23999977111816406,-0.6199989318847656,-1.784998893737793,-4.729998588562005,1.3700027465820312,0,-0.03669963338394444,-1.3225742939764966,38.95000076293945,-3.750039736783487,37.88999938964844,-4.9999653211263695,37.83000183105469,-0.03669963338394444
9288,2009-12-08,37.849998474121094,38.27000045776367,37.2400016784668,38.22000122070313,822200.0,-0.014836015668656333,3.3829621453152394,0.5781263969768786,36.687100656081284,45.113802946300844,0.3781170115884862,0.9018548658504244,-0.6511765420103757,-5.01633776005977,18.63355455269156,1.1799964904785156,0.02431805370697049,-0.7720012664794922,-2.2513550796701125,0.7073525467111281,-1.5116781730747988,-0.03232435988418558,1.5708946757513047,31.28193591298575,-7.595052595411353,0.7396769065953099,12,0.3299999237060547,0.02500152587890625,-1.2149991989135742,-3.924999237060547,1.6300010681152344,1,-0.012945782920032456,1.0000000000000158,38.41999816894531,-1.3225742939764966,38.95000076293945,-3.750039736783487,37.88999938964844,-0.012945782920032456
9289,2009-12-09,37.709999084472656,37.91999816894531,37.25,37.81999969482422,572300.0,-0.0036987951200092573,3.3226028745816105,0.29729674000453066,38.58063658714862,42.65499515379007,0.44235585228792473,1.0093313659711356,-0.4846429824187126,-4.754197071890658,17.055251060172495,0.6699981689453125,-0.08635523473282092,-0.8585006713867216,-2.3902594218061566,0.6732580790327134,-1.6243800465964355,-0.09262129617700765,1.6144582722661767,24.10246879768388,-11.544566569129483,0.7658793752097168,12,0.3899993896484375,0.20000076293945312,-1.0749998092651367,-3.5850000381469727,2.3600006103515625,2,0.009546555796650535,3.3829621453152394,37.849998474121094,1.0000000000000158,38.41999816894531,-1.3225742939764966,38.95000076293945,0.009546555796650535
9290,2009-12-10,37.75,37.97000122070313,37.45000076293945,37.77999877929688,506900.0,0.001060750901577645,1.536564942314796,0.2727146622278354,45.156470830353385,42.151693514756566,0.1798456624591367,0.8947014760981631,-0.47936688177870224,-4.6661133007875435,15.375139894223658,0.520000457763679,-0.2690714238927683,-0.7419998168945341,-2.276962138175179,0.7929625043861108,-1.5094809775348565,0.025481343745788365,1.4818789953306108,26.153801009429262,-12.954931450361851,0.7674811606403223,12,0.34999847412109375,0.5,-1.1275005340576172,-3.6250009536743164,1.8600006103515625,3,0.025430439323778975,3.3226028745816105,37.709999084472656,3.3829621453152394,37.849998474121094,1.0000000000000158,38.41999816894531,0.025430439323778975
9291,2009-12-11,37.88999938964844,38.0,37.5,37.86000061035156,689400.0,0.003708593103269875,3.0,-0.9999999999997632,48.919757083685504,43.13738274327686,0.07956721910789355,0.7290752156665903,-0.5302644364754627,-4.676232923431861,13.877927344385215,0.5,-0.4429275810704638,-0.5620004653930692,-2.1168042508521907,0.9928033200660522,-1.3394023581226335,0.21540142733649503,1.2530043787302745,33.333268124731134,-8.903791610991668,0.777401892729561,12,0.3250007629394531,0.4400005340576172,-1.2674999237060547,-3.765000343322754,0.7700004577636719,4,0.011084771454425546,1.536564942314796,37.75,3.3226028745816105,37.709999084472656,3.3829621453152394,37.849998474121094,0.011084771454425546
9292,2009-12-14,38.36999893188477,38.36999893188477,37.72999954223633,38.02999877929688,582100.0,0.012668238320623137,2.7647006024975456,11.3337995930824,47.376771197973966,43.400116426703406,-0.3055868157045154,0.19280344836500518,-0.888601881219806,-5.04268089056913,12.600454361677613,0.6399993896484446,-0.6592842738685789,-0.040000915527336645,-1.5534216946919273,1.473419863637254,-0.796711305109632,0.7167094740549587,0.6876846186201178,100.0,55.105536971477775,0.7567103895822939,12,-0.1549987792968821,0.20499992370604758,-1.74749946594239,-4.244999885559089,0.25,0,0.03596562696196659,3.0,37.88999938964844,1.536564942314796,37.75,3.3226028745816105,37.709999084472656,0.03596562696196659
9293,2009-12-15,37.61999893188477,38.290000915527344,37.5,38.290000915527344,680000.0,-0.01954652126343337,1.358204706297648,-1.9705931851585694,43.63101401776773,43.7186347783534,0.4370753843200248,0.8028193601813101,-0.050871072178985344,-4.19143900076336,10.687362095057642,0.8699989318847727,-0.6697965369174597,-0.6750009536743065,-2.0483647343094447,0.6983628269608317,-1.361682843991879,0.011680936643266193,1.3557772094612517,33.035650423534406,-13.046136423000938,0.6866818903175695,12,0.5950012207031179,0.9549999237060476,-0.9974994659423899,-3.494999885559089,0.9600028991699148,1,0.0576821383640016,2.7647006024975456,38.36999893188477,3.0,37.88999938964844,1.536564942314796,37.75,0.0576821383640016
9294,2009-12-16,37.2599983215332,37.84000015258789,37.18000030517578,37.7599983215332,1176400.0,-0.009569394486251603,-1.0000115597581698,0.7462664472747849,34.11577464973716,42.56088515482671,0.7908883785198952,0.9965387236456493,0.3773998690723914,-3.7402036841437223,8.706544012587392,0.6599998474121094,-0.5786917969316079,-0.8970014572143583,-2.0823354341475735,0.2883325197188569,-1.4896684456809623,-0.30433446874775427,1.6371467070203067,6.722530140951584,-31.652410577625822,0.5926669884666069,12,0.9250011444091797,1.3150005340576172,-0.30499744415283203,-3.074997901916504,1.1200027465820241,2,0.059581355896630495,1.358204706297648,37.61999893188477,2.7647006024975456,38.36999893188477,3.0,37.88999938964844,0.059581355896630495
9295,2009-12-17,36.41999816894531,37.099998474121094,36.15999984741211,37.099998474121094,1293300.0,-0.022544288524630418,1.7647006024975036,1.3600006103515625,38.72111955735917,41.49144666312865,1.5650186677855444,1.6817618097570204,1.282475126184849,-2.820591376516475,7.268357709222998,1.0999984741210938,-0.5880264285911068,-1.5840015411376953,-2.8382570194515964,-0.32974606282379426,-2.2111292802946494,-0.9568738019807412,2.4016609913273825,11.764634807314518,-29.810133221864636,0.6271277391569512,12,1.2550010681152344,1.730001449584961,0.9150028228759766,-2.064997673034668,2.0200004577636648,3,0.10021970646311562,-1.0000115597581698,37.2599983215332,1.358204706297648,37.61999893188477,2.7647006024975456,38.36999893188477,0.10021970646311562
9296,2009-12-18,36.29999923706055,36.88000106811523,36.150001525878906,36.52000045776367,2222900.0,-0.0032948637539220726,-1.8077086726234743,0.3235310617195301,38.79000684202527,41.33096126912578,1.4187839976069156,1.7247985127427086,1.4491208670182871,-2.6243826009604874,6.920105404205623,0.729999542236321,-0.5544621361971593,-1.5990003585815415,-3.0498654011992627,-0.14813531596382035,-2.324432879890402,-0.873567837272681,2.361960364440513,6.7566615517587785,-35.571162935027616,0.7254325213088606,12,0.9600009918212891,1.845001220703125,1.0350017547607422,-1.9449987411499023,1.7999992370605469,4,0.09118461275094636,1.7647006024975036,36.41999816894531,-1.0000115597581698,37.2599983215332,1.358204706297648,37.61999893188477,0.09118461275094636
9297,2009-12-21,36.97999954223633,37.15999984741211,36.349998474121094,36.349998474121094,1041300.0,0.01873279116991089,-1.5714285714285714,-2.8636253294492997,41.69491591175504,41.887385186422875,0.5733306710554231,1.0140947501847535,0.8072222829911198,-3.1729890089524133,7.0234438221308135,0.8600006103515625,-0.5512796224131264,-0.8665000915527372,-2.3723532268134377,0.6393530437079633,-1.619426659183084,-0.1135735239223905,1.4810034132149568,38.784965097292634,-3.6062409499211796,0.7529265676303497,12,0.2800006866455078,1.1650009155273438,0.625,-2.52500057220459,-4.470001220703132,0,0.04542997095651624,-1.8077086726234743,36.29999923706055,1.7647006024975036,36.41999816894531,-1.0000115597581698,37.2599983215332,0.04542997095651624
9298,2009-12-22,37.13999938964844,37.209999084472656,36.83000183105469,37.04999923706055,757900.0,0.004326658988444976,2.304330519297431,0.14285714285714285,44.18210450340108,42.50977051045092,0.3375199265503639,0.770747791925146,0.6844227528876985,-3.2006080017576366,6.502337373683953,0.37999725341796875,-0.6654123621872614,-0.6285001754760771,-2.1096141312117282,0.8526137802595741,-1.3690571533439027,0.11205680239174853,1.136123451437058,58.57980285447933,14.628746336713455,0.7405569778678248,12,0.12000083923339844,1.0050010681152344,0.5275001525878906,-2.685000419616699,-3.799999237060547,1,0.039849207500225026,-1.5714285714285714,36.97999954223633,-1.8077086726234743,36.29999923706055,1.7647006024975036,36.41999816894531,0.039849207500225026
9299,2009-12-23,37.20000076293945,37.33000183105469,37.02999877929688,37.15999984741211,803800.0,0.0016155458879123508,-1.0000000000000473,0.44445386343406945,44.182140410353085,42.40151157489532,0.22078537405078436,0.6420666563530801,0.6498683653307751,-3.1338805630500133,6.177377818683668,0.3000030517578054,-0.6724533288518728,-0.5039987564086914,-1.9650357768937141,0.9570382640763313,-1.2345172666512028,0.22651975383381995,0.9060323729295163,88.98296317848252,45.3044813808636,0.7305185102425105,12,0.05999946594238281,0.9300003051757812,0.8174991607666016,-2.5650014877319336,-3.6599998474121094,2,0.037096802145500485,2.304330519297431,37.13999938964844,-1.5714285714285714,36.97999954223633,-1.8077086726234743,36.29999923706055,0.037096802145500485
9300,2009-12-24,37.22000122070313,37.349998474121094,37.150001525878906,37.22000122070313,321200.0,0.000537646703050676,-1.8571117166209634,0.0,32.310854717857055,40.55607797869217,0.13153017974813963,0.48384247501997635,0.6254460354268403,-3.0263880013120215,5.437732020114275,0.1999969482421875,-0.5985572292200061,-0.38049831390380007,-1.6490737743826287,0.8880771465750286,-1.0147860441432144,0.25378941633561425,0.7295493863666351,89.16686799842385,49.15397899192422,0.6342877302394131,12,0.03999900817870383,0.9099998474121023,0.8374986648559499,-2.3200016021728587,-4.0800018310546875,3,0.031166034641795237,-1.0000000000000473,37.20000076293945,2.304330519297431,37.13999938964844,-1.5714285714285714,36.97999954223633,0.031166034641795237
9301,2009-12-28,37.150001525878906,37.459999084472656,36.93999862670898,37.2400016784668,1203700.0,-0.001880701035154475,-1.039193687123648,-100.0,35.665953097310165,39.2548759675073,0.09557282367707387,0.5389446480334072,0.678513614844455,-2.8264112765187406,5.639491137391821,0.520000457763679,-0.5409670666365827,-0.42349815368652344,-1.706952054185109,0.8599557468120622,-1.0652251039358163,0.2182287965627694,0.6555851546955935,72.07230737507733,31.6574452788006,0.6417269502492922,12,0.06999969482421875,0.5999984741210938,1.0449981689453125,-1.930002212524414,-4.44000244140625,0,0.034724012055058706,-1.8571117166209634,37.22000122070313,-1.0000000000000473,37.20000076293945,2.304330519297431,37.13999938964844,0.034724012055058706
9302,2009-12-29,37.5099983215332,37.59000015258789,37.02999877929688,37.22000122070313,864500.0,0.00969035749308178,1.4888907726867824,-3.222184546263643,45.97155969688507,39.51493659852034,-0.44616283562930903,0.1844674150481893,0.3157349193749823,-3.0528584812329314,6.0151745952344875,0.5600013732910085,-0.5485478929623753,-0.061001205444334516,-1.3447605940976928,1.2227581832090237,-0.7028808997710172,0.5808784888823482,0.16314154666564917,89.47342003423196,45.92446811520146,0.6418796943266796,12,-0.5149974822998047,0.24000167846679688,0.9350013732910156,-2.289999008178711,-4.739997863769531,1,0.01572914366805489,-1.039193687123648,37.150001525878906,-1.8571117166209634,37.22000122070313,-1.0000000000000473,37.20000076293945,0.01572914366805489
9303,2009-12-30,36.93000030517578,37.400001525878906,36.90999984741211,37.25,685300.0,-0.015462491130650458,-1.7222269317170347,-1.1034582549558944,41.6309072602101,40.34995133301733,0.028682107734617546,0.7202727797781279,0.872614060735259,-2.3470758651124015,6.344715257851133,0.5999984741210938,-0.6173997499959967,-0.5894992828369112,-1.8900818057769584,0.711083240103136,-1.2397905443069348,0.060791978633112365,0.6599998474121094,2.9412424687812044,-41.28848235164056,0.6502912614700234,12,-0.05999946594238281,0.8199996948242188,1.4374990463256836,-1.2400007247924805,-4.420001983642585,2,-0.11968594495308238,1.4888907726867824,37.5099983215332,-1.039193687123648,37.150001525878906,-1.8571117166209634,37.22000122070313,-0.11968594495308238
9304,2009-12-31,36.4900016784668,37.11999893188477,36.47000122070313,37.04999923706055,685900.0,-0.011914395425751456,-1.1666645473850696,1.7499940395298381,37.54940830655133,40.21976119403869,0.388863500305078,1.111733848170033,1.2716540073681912,-1.782414543947766,6.7301894183068045,0.6499977111816406,-0.732337852701491,-0.9624979019165067,-2.3319672615030527,0.40697145767003917,-1.6472325817097797,-0.2777632221232338,1.0999984741210938,1.7857568605005332,-42.882681973955584,0.6847346797932728,12,0.37999916076660156,1.2599983215332031,1.877497673034668,-0.3600025177001953,-3.950000762939453,3,-0.08632505839915494,-1.7222269317170347,36.93000030517578,1.4888907726867824,37.5099983215332,-1.039193687123648,37.150001525878906,-0.08632505839915494
9305,2010-01-04,36.849998474121094,36.97000122070313,36.41999816894531,36.7400016784668,1301200.0,0.009865628366543255,2.1428540288388356,-0.19642370572207085,40.15148997412076,40.371037097604855,0.10759109525513821,0.7060262164795503,0.890478532250583,-2.0100785740367115,7.155528106708909,0.5500030517578196,-0.7592641772258446,-0.5505010604858427,-1.9289740109675364,0.827971889995851,-1.2397375357266895,0.13873541475500417,0.6248017883300747,36.75210052525358,-8.963915657366563,0.6892364752408453,1,0.12000083923339844,0.9000015258789062,1.517500877380371,-0.4849987030029297,-4.680000305175788,0,-0.08982354669344927,-1.1666645473850696,36.4900016784668,-1.7222269317170347,36.93000030517578,1.4888907726867824,37.5099983215332,-0.08982354669344927
9306,2010-01-05,37.09000015258789,38.47000122070313,36.33000183105469,38.459999084472656,2708800.0,0.006512935913290274,2.0791287141755257,-12.454898560776833,37.301582495965775,39.88288894029493,-0.009570633983386756,0.33680119602964,0.6242356492057723,-2.120916248486054,6.656175963344264,2.1399993896484446,-0.6840692072137529,-0.21749935150146626,-1.3916388709930558,0.9566401679901233,-0.804569111247261,0.3695704082443285,-0.9399986267089844,35.51395038753045,-3.197720573326478,0.5870697597457948,1,0.3100013732910156,0.5799999237060547,1.2774991989135742,-0.5850009918212891,-4.75,1,-0.10649772840898308,2.1428540288388356,36.849998474121094,-1.1666645473850696,36.4900016784668,-1.7222269317170347,36.93000030517578,-0.10649772840898308
9307,2010-01-06,37.0099983215332,37.27999877929688,36.77000045776367,36.88999938964844,1234100.0,-0.002156964969683539,-1.8333492280467911,-0.08759052951937561,43.020580183803965,39.753830682561926,0.08396370927038532,0.32227649144329007,0.6936116694526078,-1.9086689306036106,6.303639534140314,0.5099983215332102,-0.5906034807570393,-0.22700119018554688,-1.2832922036336498,0.8292898232625561,-0.7551466969095983,0.3011443165385046,-0.8135968017578108,31.775546000983873,-7.337920268900341,0.5281455067240504,1,0.3900032043457031,0.6600017547607422,1.3275012969970703,-0.5049991607666016,-4.9199981689453125,2,-0.11618479956965344,2.0791287141755257,37.09000015258789,2.1428540288388356,36.849998474121094,-1.1666645473850696,36.4900016784668,-0.11618479956965344
9308,2010-01-07,37.36000061035156,37.38999938964844,36.709999084472656,36.79999923706055,995400.0,0.009456965811714735,1.1935531505146775,4.666719649044728,51.14681608158559,40.52768353492109,-0.2587610444699777,-0.06990128983031241,0.36745759544105283,-2.1386957024964417,6.793336868103177,0.6800003051757812,-0.47127571188415374,0.14750099182128906,-0.8709780079071336,1.1659799915497118,-0.36173850804292584,0.656740491685504,-1.1181270965576147,48.13079780672654,4.7168518696724675,0.5092394998642115,1,0.04000091552734375,0.3099994659423828,0.8124990463256836,-0.8550014495849609,-4.760002136230476,3,-0.12285867445398568,-1.8333492280467911,37.0099983215332,2.0791287141755257,37.09000015258789,2.1428540288388356,36.849998474121094,-0.12285867445398568
9309,2010-01-08,38.06999969482422,38.11999893188477,37.02000045776367,37.11000061035156,1432700.0,0.019004257839223104,1.0754735993550844,1.7142798754776876,69.50358383504613,44.66020899238654,-0.9301923006812913,-0.7921617212642005,-0.31446461358098077,-2.7204985532174533,7.574045568212981,1.0999984741211009,-0.39469196470981416,0.8395000457763686,-0.22756608806671608,1.9065661796194533,0.30596697885482627,1.373033112697911,-1.7835636268920894,81.30833458113159,32.49096289171173,0.5335330669215417,1,-0.6699981689453125,-0.39999961853027344,0.10249996185302734,-1.5650005340576172,-5.970001220703132,4,-0.1460467932193582,1.1935531505146775,37.36000061035156,-1.8333492280467911,37.0099983215332,2.0791287141755257,37.09000015258789,-0.1460467932193582
9310,2010-01-11,38.709999084472656,39.08000183105469,37.790000915527344,38.38999938964844,1132500.0,0.01681112148092412,1.4339520789998346,0.3333333333333333,75.36843981968907,49.071596405984195,-1.493685567330438,-1.429862585752204,-0.8742054771333017,-3.2426071490106736,8.734209400384566,1.2900009155273438,-0.3261828244302123,1.4314994812011719,0.19338111349463105,2.6696178489077127,0.8124402973478979,2.050558665054446,-2.379891713485108,86.54535466974433,31.06886207352015,0.6190591838532707,1,-1.0049972534179688,-1.039999008178711,-0.7274999618530273,-2.2049999237060547,-6.659999847412102,0,-0.15939029488172274,1.0754735993550844,38.06999969482422,1.1935531505146775,37.36000061035156,-1.8333492280467911,37.0099983215332,-0.15939029488172274
9311,2010-01-12,38.310001373291016,38.65999984741211,37.959999084472656,38.52000045776367,877800.0,-0.010333188340014399,1.857158427403659,-0.6562477648236893,64.8769993053315,51.17220080692269,-1.018995989799464,-1.050653601777114,-0.42563422136215934,-2.734150654717297,9.986676718377769,0.75,-0.2658635088365031,1.0105016708373995,-0.2842403289569475,2.3052436706317465,0.36313067094022244,1.6578726707345766,-1.8698982239007833,67.51056686013759,9.512811448421182,0.6473709998971738,1,-0.6049995422363281,-0.6400012969970703,-0.3275022506713867,-1.805002212524414,-6.510002136230465,1,-0.16027154748750283,1.4339520789998346,38.709999084472656,1.0754735993550844,38.06999969482422,1.1935531505146775,37.36000061035156,-0.16027154748750283
9312,2010-01-13,39.75,39.84000015258789,38.150001525878906,38.38000106811523,1493500.0,0.03758805990836955,1.1806444626565564,-6.523832879200761,72.69568759511871,54.623843066356976,-2.355546183275358,-2.510689428274844,-1.7719227286187973,-4.066434877453517,11.256151073904789,1.6899986267089844,-0.09880876199298427,2.381500244140625,0.7446574565052586,4.018343031775991,1.5630788503229454,3.1999216379583046,-3.2043009033431886,97.12459674519903,37.58113558878058,0.8184213938176828,1,-1.664999008178711,-1.7549991607666016,-1.7600011825561523,-3.2450008392333984,-7.709999084472656,2,-0.18641509050093352,1.857158427403659,38.310001373291016,1.4339520789998346,38.709999084472656,1.0754735993550844,38.06999969482422,-0.18641509050093352
9313,2010-01-14,39.790000915527344,40.0,39.38000106811523,39.790000915527344,695000.0,0.0010063123403105667,1.952388737511387,0.0,72.60038226915552,58.518395728868555,-2.176024400630716,-2.5083901789443175,-1.733547442907735,-4.0125640207456215,12.87267606978264,0.6199989318847727,0.05961398426780562,2.3130010604858384,0.3506486279733565,4.27535349299832,1.331824844229601,3.294177276742076,-3.0466437555146655,92.95304977412636,35.59954156101955,0.9811762162562399,1,-1.625,-1.7150001525878906,-1.800002098083496,-3.285001754760742,-8.270000457763672,3,-0.19351597350515926,1.1806444626565564,39.75,1.857158427403659,38.310001373291016,1.4339520789998346,38.709999084472656,-0.19351597350515926
9314,2010-01-15,39.47999954223633,40.22999954223633,39.16999816894531,39.59000015258789,1279600.0,-0.0077909365709525336,-1.9040999968646468,-100.0,68.7707725404836,61.69831601401998,-1.5614968593417942,-2.132899142951203,-1.361018479845825,-3.607943822801573,14.52595221902424,1.0600013732910156,0.1371762316078673,1.8919996261596665,-0.26059618208535795,4.044595434404691,0.8157017220371543,2.968297530282179,-2.476110955024666,69.26227778203369,15.274772075637657,1.0762979041225125,1,-1.1999988555908203,-1.289999008178711,-1.452500343322754,-2.9750003814697266,-7.75,4,-0.17426547993636388,1.952388737511387,39.790000915527344,1.1806444626565564,39.75,1.857158427403659,38.310001373291016,-0.17426547993636388
9315,2010-01-19,40.06999969482422,40.06999969482422,39.459999084472656,39.54999923706055,1009100.0,0.014944279620791256,1.3461541283057623,-4.727250658898599,72.32416794017801,65.58971439671024,-1.8402250595192768,-2.5670434050044975,-1.873898397077113,-4.101648156137081,15.324158604491526,0.6100006103515625,0.3128443158941536,2.299499702453616,-0.046376664073974894,4.645376068981207,1.1265615191898206,3.4724378857174116,-2.74350001211009,92.95154999353014,39.547586958236764,1.172938183263794,1,-1.6000003814697266,-1.8799991607666016,-2.065000534057617,-3.565000534057617,-8.55999946594238,1,-0.1989019536162513,-1.9040999968646468,39.47999954223633,1.952388737511387,39.790000915527344,1.1806444626565564,39.75,-0.1989019536162513
9316,2010-01-20,39.61000061035156,39.709999084472656,39.349998474121094,39.709999084472656,951300.0,-0.011479887396457222,6.200122072175174,-0.19230458863661373,65.81328078546048,68.12223668578318,-1.1009485074673506,-1.946131962937777,-1.3763183667057746,-3.548168206009251,16.09514560995549,0.720001220703125,0.5613790357525374,1.6740005493164034,-0.7019083737576608,4.049909472390468,0.4860460877793713,2.8619550108534355,-1.9931509416852151,70.19233061719294,20.468927188413844,1.1879544615370337,1,-1.1400012969970703,-1.4200000762939453,-1.4350013732910156,-3.105001449584961,-8.010000228881832,2,-0.19086092544303823,1.3461541283057623,40.06999969482422,-1.9040999968646468,39.47999954223633,1.952388737511387,39.790000915527344,-0.19086092544303823
9317,2010-01-21,38.65999984741211,39.83000183105469,38.650001525878906,39.56999969482422,1480500.0,-0.023983861355740155,-1.5376446411504843,9.10013733119707,62.33951466808589,69.36586986206099,0.12037773947767505,-0.9104981999170576,-0.4057708459558924,-2.511656815512339,16.862564682932828,1.1800003051757812,0.7681300636622268,0.6399997711181626,-1.7122711987046983,2.9922707409410236,-0.5361357137932714,1.8161352560295967,-0.7818351913887653,0.632805954798195,-52.73589312423978,1.1761354849114307,1,-0.034999847412109375,-0.4699993133544922,-0.3874998092651367,-2.155000686645508,-6.819999694824219,3,-0.1774444034513043,6.200122072175174,39.61000061035156,1.3461541283057623,40.06999969482422,-1.9040999968646468,39.47999954223633,-0.1774444034513043
9318,2010-01-22,38.61999893188477,39.13000106811523,38.349998474121094,38.47000122070313,1599700.0,-0.001034684834071875,-2.9999804376104677,-0.16483267728913314,66.11192932480449,68.98901936092302,0.3999660404478149,-0.7946779278969132,-0.3920093673043681,-2.3827432067174854,17.584592148417048,0.7800025939941335,0.9897253205539158,0.5259988784790082,-1.8027087542717908,2.854706511229807,-0.6383549378963878,1.690352694854404,-0.5066507872401331,14.361718317232858,-43.65100120456532,1.1643538163753984,1,0.3900012969970632,-0.42999839782715554,-0.22499942779541726,-2.114999771118171,-6.949998855590827,4,-0.17037799581410562,-1.5376446411504843,38.65999984741211,6.200122072175174,39.61000061035156,1.3461541283057623,40.06999969482422,-0.17037799581410562
9319,2010-01-25,38.58000183105469,39.11999893188477,38.54999923706055,38.90999984741211,901800.0,-0.0010356577404527778,-1.923051341490886,-2.200020345362529,63.752011964441444,67.6983051547844,0.5810147693668313,-0.6809039752190316,-0.36571748269281557,-2.2439023895463137,18.490270837013227,0.5699996948242259,1.194114251197007,0.41700172424316406,-1.8817585472979204,2.7157619957842485,-0.7323784115273781,1.5663818600137063,-0.25498854665087833,13.372278703358706,-45.374622317951605,1.1493801357705404,1,0.5149974822998047,-0.3900012969970703,-0.18500232696533203,-2.075002670288086,-7.150001525878906,0,-0.18299639808747026,-2.9999804376104677,38.61999893188477,-1.5376446411504843,38.65999984741211,6.200122072175174,39.61000061035156,-0.18299639808747026
9320,2010-01-26,38.38000106811523,38.900001525878906,38.27999877929688,38.38999938964844,669400.0,-0.005184052707288167,-4.904706544840571,0.030298126163222198,60.32000732421869,67.19197271243853,0.8149872068410318,-0.4105944717521339,-0.1981474947298949,-1.9314856968228966,19.335906438173833,0.6200027465820241,1.3409891473245708,0.15900096893309978,-2.0977307978519164,2.415732735718116,-0.9693649144594048,1.2873668523256043,1.8499984741211009,6.45174786623394,-52.95230703364753,1.1283658833925079,1,0.8099994659423899,-0.19000053405761008,-1.9073486257070726e-06,-1.3550014495849538,-7.5900001525878835,1,-0.1732673616677799,-1.923051341490886,38.58000183105469,-2.9999804376104677,38.61999893188477,-1.5376446411504843,38.65999984741211,-0.1732673616677799
9321,2010-01-27,38.43999862670898,38.5099983215332,37.86999893188477,38.27000045776367,959300.0,0.0015632505712355194,3.129060838747739,-17.002670736347373,61.47673584152395,65.94542251759468,0.8664896226902314,-0.3889343431848218,-0.2715269253860271,-1.875022402220246,19.803910687472225,0.6399993896484304,1.350739874183887,0.15449867248534588,-2.0463958611705166,2.3553932061412084,-0.9459485943425889,1.2549459393132807,1.751000900268565,29.08157406632441,-32.42034355907464,1.1004472668279321,1,0.6100006103515696,-0.24999809265136008,-0.5274991989135671,-1.009998321533196,-7.289999008178704,2,-0.18028092209691238,-4.904706544840571,38.38000106811523,-1.923051341490886,38.58000183105469,-2.9999804376104677,38.61999893188477,-0.18028092209691238
9322,2010-01-28,38.099998474121094,39.04999923706055,37.97000122070313,38.68999862670898,1709700.0,-0.008844957459276381,-1.54118776955496,-3.4706265146756263,55.94854201139014,64.09521804450964,1.0592106077442196,-0.002599812560482917,0.0341008847188462,-1.4212722184000626,20.666396488812143,1.0799980163574148,1.2585055126622962,-0.21500148773193217,-2.3877660406811074,1.957763065217243,-1.3013837642065198,0.8713807887426555,1.9981610290527385,18.253900975470575,-43.08297422242377,1.0863822764745867,1,0.9500007629394531,0.18000221252441406,-0.39749813079833984,-0.6699981689453125,-6.719999313354492,3,-0.17060363131159706,3.129060838747739,38.43999862670898,-4.904706544840571,38.38000106811523,-1.923051341490886,38.58000183105469,-0.17060363131159706
9323,2010-01-29,32.509998321533196,36.41999816894531,32.47999954223633,35.68000030517578,5724300.0,-0.14671916998592083,-1.4396279783873158,5.37288332848422,24.954936718953235,59.22679184211737,6.155231948508131,5.52242408365899,5.501174826949303,4.246975737697191,21.99430782908981,5.619998931884766,1.1187287599979783,-5.584001541137702,-8.931500267381729,-2.236502814893676,-7.257750904259716,-3.910252178015689,7.499034758789072,0.4517888863609697,-55.94808790473692,1.6737493631220142,1,3.7650012969970774,3.845001220703132,5.192502021789558,5.185001373291023,-0.43999862670897727,4,-0.020608988112482574,-1.54118776955496,38.099998474121094,3.129060838747739,38.43999862670898,-4.904706544840571,38.38000106811523,-0.020608988112482574
9324,2010-02-01,33.34000015258789,34.189998626708984,32.56999969482422,32.81999969482422,3506100.0,0.02553066360833789,-2.176467068331669,-0.16403789664703927,26.21789056309882,54.10387213355301,4.875376154671073,4.684509312893148,4.552133141267724,3.4942959889244136,22.902253621188347,1.6800003051757884,0.7872995861225291,-4.596499633789065,-8.510277705338325,-0.6827215622398057,-6.553388669563695,-2.6396105980144355,6.217290915449219,13.089812028896478,-37.865289818212545,1.956889035774631,2,2.815000534057617,3.0149993896484375,4.362500190734863,4.444999694824219,-0.9799995422363352,0,-0.050089984062712034,-1.4396279783873158,32.509998321533196,-1.54118776955496,38.099998474121094,3.129060838747739,38.43999862670898,-0.050089984062712034
9325,2010-02-02,33.540000915527344,33.84000015258789,33.18000030517578,33.36999893188477,1957200.0,0.005998823096103889,-1.4000027743291326,0.3269266038220162,28.494137095883772,49.957300612488936,4.080826887953322,4.452077630212116,4.250370713018896,3.3631866514188715,23.80473286658186,0.6599998474121094,0.4243397064720398,-4.230998992919922,-8.592548507444107,0.13055052160426328,-6.4117737501820145,-2.0502242356578293,5.592652660961718,16.133963813211047,-31.375065140585853,2.180774757262092,2,2.614999771118164,2.8149986267089844,4.154999732971191,4.244998931884766,-0.5,1,-0.06290997473928917,-2.176467068331669,33.34000015258789,-1.4396279783873158,32.509998321533196,-1.54118776955496,38.099998474121094,-0.06290997473928917
9326,2010-02-03,33.139999389648445,33.560001373291016,32.700000762939446,33.290000915527344,1399800.0,-0.011926103606446747,1.4927465723131563,-0.8823516212274157,17.114434810069937,44.93229173937605,3.8739279374024136,4.786382364511141,4.576681306652937,3.8211920676891395,25.64422589440006,0.8600006103515696,0.05889033216558914,-4.433500480651851,-9.258044574359062,0.3910436130553592,-6.845772527505453,-2.0212284337982496,5.593494944785455,10.045660244582018,-29.89901650950076,2.4122720468536047,2,2.6650009155273366,3.2150001525878835,4.5550012588500906,4.645000457763665,0.17000198364257102,2,-0.0709112407182223,-1.4000027743291326,33.540000915527344,-2.176467068331669,33.34000015258789,-1.4396279783873158,32.509998321533196,-0.0709112407182223
9327,2010-02-04,32.709999084472656,33.110000610351555,32.650001525878906,32.830001831054695,1800500.0,-0.012975265935282532,-2.833359824522305,0.8000101724226477,16.091953183006083,39.37451661250957,3.76733780394418,5.141318181295738,4.938402810431285,4.295948007980833,27.591576250132043,0.48999786376953836,-0.44540741388497196,-4.648500823974608,-9.939479807289779,0.6424781593405626,-7.293990315632193,-2.0030113323170227,5.648285562429386,5.837553868094694,-26.26997514361119,2.645489491657584,2,3.0900001525878906,3.645000457763672,4.775001525878906,5.075000762939453,0.9000015258788991,3,-0.04769182236641856,1.4927465723131563,33.139999389648445,-1.4000027743291326,33.540000915527344,-2.176467068331669,33.34000015258789,-0.04769182236641856
9328,2010-02-05,32.77000045776367,32.939998626708984,32.110000610351555,32.61999893188477,2272900.0,0.001834343472039368,2.3877617750097606,-1.2499841057917163,17.075576659299358,34.18824602304933,3.118154536724006,4.974878776525898,4.787812624883372,4.250529296317609,29.612497767548874,0.829998016357429,-0.9119404831775668,-4.358999443054202,-10.033960110587273,1.315961224478869,-7.196479776820738,-1.5215191092876665,5.23558708285843,31.7307921556547,4.144506636324241,2.837480333766535,2,2.809999465942383,3.3999996185302734,4.602499961853027,5.0149993896484375,1.279998779296882,4,-0.04241688366128049,-2.833359824522305,32.709999084472656,1.4927465723131563,33.139999389648445,-1.4000027743291326,33.540000915527344,-0.04241688366128049
9329,2010-02-08,32.509998321533196,33.25,32.400001525878906,32.81999969482422,1499200.0,-0.007934151132087619,-2.2075718861338034,-2.066654798840489,11.663296245155749,28.78194479204233,2.7117470709569886,5.0562170581327095,4.959106890164996,4.516086016421127,30.862534063359558,0.8499984741210938,-1.335835882215619,-4.341001510620124,-10.356396015061328,1.6743929938210833,-7.348698762840726,-1.3333042583995223,5.023942264667262,23.12126109955912,3.6461339277156384,3.0076972522206034,2,3.0700016021728587,3.6600017547607493,4.800002098083503,5.275001525878913,2.1200027465820384,0,-0.013534255595994304,2.3877617750097606,32.77000045776367,-2.833359824522305,32.709999084472656,1.4927465723131563,33.139999389648445,-0.013534255595994304
9330,2010-02-09,32.540000915527344,33.060001373291016,31.90999984741211,33.029998779296875,1982000.0,0.0009228728250740836,3.181800527118879,1.5806312680735501,12.513288727437597,23.34156177936607,1.9737875834634764,4.785635152202133,4.81312578156809,4.483406230911427,31.435188345282405,1.1500015258789062,-1.8256801525745203,-4.0024990081787095,-10.24503563881688,2.240037622459461,-7.123767323497795,-0.8812306928596243,4.5600244726052,38.181847606453076,24.084337309570287,3.1212683153190843,2,2.9399986267089844,3.529998779296875,4.7699995040893555,5.244998931884766,2.25,1,-0.005531662572569096,-2.2075718861338034,32.509998321533196,2.3877617750097606,32.77000045776367,-2.833359824522305,32.709999084472656,-0.005531662572569096
9331,2010-02-10,32.169998168945305,32.47999954223633,31.8700008392334,32.47999954223633,1648500.0,-0.011370704860843461,2.935458069279518,0.6326586220319336,13.33336494284221,18.60654210508297,1.520785377566824,4.924542821037541,5.11204007112017,4.851906206202962,32.045787131666756,0.6700000762939453,-2.346215932288132,-4.065501594543463,-10.541590899894935,2.4105877108080094,-7.303546247219202,-0.8274569418677231,4.4110246651151925,21.738950155973704,5.692942526790752,3.238044652675737,2,1.97500133514405,3.880002021789558,5.190001487731941,5.615001678466804,2.8600006103515696,2,0.02704391657136873,3.181800527118879,32.540000915527344,-2.2075718861338034,32.509998321533196,2.3877617750097606,32.77000045776367,0.02704391657136873
9332,2010-02-11,32.34000015258789,32.580001831054695,31.79999923706055,32.02000045776367,1456700.0,0.005284488446340552,-1.0526326356472704,-1.0322525072294109,15.033457148003436,17.50415548608855,0.5004287605035742,4.396341248133844,4.875650219562097,4.6792990016917315,31.79252544827441,0.7800025939941442,-2.872866350966298,-3.5249996185302734,-10.002353378091414,2.9523541410308667,-6.7636764983108435,-0.2863227387497034,3.6757000420933537,37.24142285502301,20.11560414415814,3.238676879780571,2,0.654998779296875,3.674999237060547,5.195000648498535,5.444999694824219,3.049999237060547,3,0.02999385331250548,2.935458069279518,32.169998168945305,3.181800527118879,32.540000915527344,-2.2075718861338034,32.509998321533196,0.02999385331250548
9333,2010-02-12,32.09000015258789,32.290000915527344,31.54999923706055,31.899999618530273,1372800.0,-0.007730364836748271,1.5084715078669655,0.5937522351763107,14.689924523900501,16.22327037062207,0.7650387272745718,4.2582200025305355,5.042093461129085,4.9295247317665485,31.47061135343635,0.7900009155273402,-3.475332500324292,-3.3899995803833036,-9.800057766336636,3.020058605570025,-6.59502867335997,-0.18497048740663757,3.3355019080264583,31.76474548126858,13.579023636717842,3.2050290929766643,2,0.6049995422363281,3.799999237060547,5.445000648498535,5.694999694824219,3.6500015258789062,4,0.04736679496840335,-1.0526326356472704,32.34000015258789,2.935458069279518,32.169998168945305,3.181800527118879,32.540000915527344,0.04736679496840335
9334,2010-02-16,32.59999847412109,32.610000610351555,32.09999847412109,32.290000915527344,1698700.0,0.015892749115243188,2.09090488740939,1.6315615118204716,19.57897036224732,15.23269628910691,0.15537119433791702,3.379637184629118,4.456932688063624,4.415694462904199,30.840786874690078,0.5200004577636648,-4.056991675073476,-2.536001205444343,-8.778465399919675,3.7064629890309924,-5.657233302682009,0.5852308917933229,2.2054231347246542,69.53627494075805,47.80635953717708,3.1212320972376677,2,-0.044998168945305395,3.290000915527351,4.935002326965339,5.185001373291023,2.460002899169929,1,0.04447855309228088,1.5084715078669655,32.09000015258789,-1.0526326356472704,32.34000015258789,2.935458069279518,32.169998168945305,0.04447855309228088
9335,2010-02-17,32.09999847412109,32.84999847412109,31.729999542236328,32.56999969482422,2447600.0,-0.015337424030768432,1.174757784954536,-1.5161449104154938,18.108695693888336,15.343169720642287,0.48011494556583756,3.4276682199608928,4.8724763093582695,4.913706330625594,30.253097199113366,1.1199989318847585,-3.8676794293403773,-2.6375011444091854,-8.563298581089533,3.2882962922711663,-5.600399862749363,0.32539757393098867,2.1845555552390223,42.30765844941221,20.619218413765758,2.9628987183401754,2,0.3000011444091868,3.790000915527351,5.435002326965339,5.685001373291023,2.8800010681152415,2,0.07881628393327889,2.09090488740939,32.59999847412109,1.5084715078669655,32.09000015258789,-1.0526326356472704,32.34000015258789,0.07881628393327889
9336,2010-02-18,32.049999237060554,32.43000030517578,31.79999923706055,32.09999847412109,2322300.0,-0.0015576087052104892,-1.2909161528378086,0.10638107915067266,18.65289582569912,15.627718903163736,0.4014549500506561,3.038011672108574,4.8015246239998035,4.961406508371617,29.810600226088585,0.6300010681152308,-3.7501724868554334,-2.30950031280517,-7.8804837624984145,3.261483136888071,-5.094992037651792,0.4759914120414521,1.797026025531629,38.46156103372547,15.66374109895802,2.785491724846621,2,0.35000038146971946,3.8400001525878835,5.637501716613762,5.735000610351555,3.400001525878899,3,0.08549147406214064,1.174757784954536,32.09999847412109,2.09090488740939,32.59999847412109,1.5084715078669655,32.09000015258789,0.08549147406214064
9337,2010-02-19,31.79999923706055,31.959999084472656,31.34000015258789,31.71999931335449,2941300.0,-0.007800312198164461,2.0999976158119353,-1.600022888533442,41.763376182906825,18.370807739120117,0.5685899291144416,2.896217192324496,4.942261115538077,5.2192863820070805,30.4991387141652,0.7099990844726634,-3.694495775698556,-2.216500282287594,-7.5104705853865745,3.07747002081139,-4.863485433837088,0.4304848692618961,1.679501861446571,30.46354939027971,4.639208303047418,2.6469851515494915,2,0.4950008392333949,3.985000610351559,5.887501716613766,5.985000610351559,4.280002593994137,4,0.1015723150858443,-1.2909161528378086,32.049999237060554,1.174757784954536,32.09999847412109,2.09090488740939,32.59999847412109,0.1015723150858443
9338,2010-02-22,32.040000915527344,32.439998626708984,31.690000534057614,32.0,2049100.0,0.007547222774366924,-1.272722018322097,0.5000119209402794,32.5269514622444,20.688991652129967,0.23931459352120044,2.2535223903872463,4.6119075974201,4.960857307683931,31.414417944976762,0.7499980926513707,-3.4911963307730787,-1.647498703002931,-6.539459856458592,3.2444624504527297,-4.093479279730758,0.7984818737248993,1.0543900127143147,46.35771794956026,18.14087378360921,2.44598057672783,2,0.15999984741210938,3.7449989318847656,6.0,5.759998321533203,4.129997253417969,0,0.10455675338316262,2.0999976158119353,31.79999923706055,-1.2909161528378086,32.049999237060554,1.174757784954536,32.09999847412109,0.10455675338316262
9339,2010-02-23,31.520000457763672,32.220001220703125,31.479999542236328,31.940000534057614,1391700.0,-0.016229726682425505,-1.9599954223807434,-10.499761586877653,25.00007081718313,22.076411884323917,0.6751107502100666,2.337321696520945,5.03816419485166,5.456026071808395,32.426830374649654,0.7400016784667969,-3.235068493901636,-1.8144990921020536,-6.2140898002354135,2.585091616031306,-4.0142944461687335,0.3852962619646263,1.2586001308603088,11.92056326215089,-17.088364696464375,2.1997953540666804,2,0.5749988555908203,4.2649993896484375,6.600000381469727,6.279998779296875,4.8899993896484375,1,0.13388328551447404,-1.272722018322097,32.040000915527344,2.0999976158119353,31.79999923706055,-1.2909161528378086,32.049999237060554,0.13388328551447404
9340,2010-02-24,31.729999542236328,31.920000076293945,31.420000076293945,31.57999992370605,1273800.0,0.006662407405547244,-1.1276626828723901,-0.35714188400598784,31.688360843670125,24.1158558733048,0.37786654612470727,1.6902361200157898,4.733639116071714,5.230946312395069,33.891430776380574,0.5,-2.9960151677279327,-1.2719999313354506,-5.023465640258237,2.4794657775873326,-3.1477327857968405,0.6037329231259392,0.789652967901155,35.45453914925197,3.8797127005847045,1.8757328544613916,2,0.36499977111816406,3.9750003814697266,6.505001068115234,6.190000534057617,4.670001983642578,2,0.10494805796079731,-1.9599954223807434,31.520000457763672,-1.272722018322097,32.040000915527344,2.0999976158119353,31.79999923706055,0.10494805796079731
9341,2010-02-25,31.51000022888184,31.65999984741211,30.81999969482422,31.270000457763672,1190200.0,-0.006933479877982429,2.1111173904597074,1.6000025431379636,33.51653965886845,26.169531707845355,0.552501077378583,1.4381733496964735,4.850093813365401,5.454870494417204,36.125313132903294,0.9099998474121094,-2.6835441677815837,-1.1454993247985819,-3.940309709168151,1.6493110595709872,-2.5429045169833664,0.2519058673862027,0.7973148568967154,42.5926536417434,7.441585371546331,1.3974051921847854,2,0.3249988555908132,3.8150005340576136,6.819999694824215,6.444999694824215,5.039999008178707,3,0.11012374764040511,-1.1276626828723901,31.729999542236328,-1.9599954223807434,31.520000457763672,-1.272722018322097,32.040000915527344,0.11012374764040511
9342,2010-02-26,31.60000038146973,32.0,31.32999992370605,31.51000022888184,1020100.0,0.0028562409372945297,-1.9777730682828871,0.3750009934116881,34.059977933010174,28.321759864413096,0.38721261453613565,0.8814330324105093,4.639985801305254,5.381812759547902,37.75360157326338,0.6700000762939489,-2.3935310304664554,-0.7304992675781214,-1.896788515748721,0.43578998059248164,-1.3136438916634212,-0.14735464349282168,0.409851626117959,48.14822227925979,12.045485049700503,0.5831446240853009,2,0.23499870300292258,3.725000381469723,6.729999542236325,6.590000152587887,5.530000686645497,4,0.12183545363902493,2.1111173904597074,31.51000022888184,-1.1276626828723901,31.729999542236328,-1.9599954223807434,31.520000457763672,0.12183545363902493
9343,2010-03-01,31.84000015258789,32.15999984741211,31.229999542236328,31.63999938964844,1059600.0,0.007594929374079795,1.2142860386646745,2.222226931716995,40.82195632021262,30.682091637520355,0.12071551497851729,0.6204772366770896,4.304369065971841,5.1465912382332775,37.79349662301826,0.9300003051757812,-2.09702136483817,-0.45699958801269247,-1.639950448288225,0.7259512722628365,-1.0484750181504552,0.1344758421250738,-1.0200004577636719,72.857096146615,33.661837032385336,0.5914754301377647,3,-0.005001068115237928,3.135000228881836,6.567500114440918,6.350000381469727,5.470001220703125,0,0.13316588122321904,-1.9777730682828871,31.60000038146973,2.1111173904597074,31.51000022888184,-1.1276626828723901,31.729999542236328,0.13316588122321904
9344,2010-03-02,31.670000076293945,32.040000915527344,31.540000915527344,32.040000915527344,1414700.0,-0.005339198350478913,1.7026965724507312,-1.8499971389879974,38.52242491770472,32.95028377349995,0.1619532592113444,0.6945606899498102,4.386411018913407,5.311966962584435,37.835547650835146,0.5,-1.8212135577239188,-0.5434996604919462,-1.649735974026889,0.5627366530429967,-1.096617817259414,0.009618496275525246,-0.8232003784179689,63.432857065587164,23.11347342738697,0.5531181567674708,3,-0.04000091552734375,3.299999237060547,6.930000305175781,6.520000457763672,5.550001144409187,1,0.14209024571552709,1.2142860386646745,31.84000015258789,-1.9777730682828871,31.60000038146973,2.1111173904597074,31.51000022888184,0.14209024571552709
9345,2010-03-03,31.43000030517578,31.93000030517578,31.3799991607666,31.82999992370605,1488600.0,-0.007578142423113277,-1.1999961853172862,1.0810775979833604,39.890739144528084,35.31004414225873,0.3318128091065091,0.809903641110381,4.560930201050063,5.548454588823873,37.922783935988505,0.5500011444091797,-1.51048468188484,-0.6779994010925279,-1.6453087528968737,0.289309950711818,-1.1616540769947008,-0.19434472519035495,-0.5569366043090831,45.52242842461561,2.7349009621242857,0.4836546759021724,3,0.1999988555908203,3.5049991607666016,7.212499618530273,6.760000228881836,5.959999084472656,2,0.1584473271995559,1.7026965724507312,31.670000076293945,1.2142860386646745,31.84000015258789,-1.9777730682828871,31.60000038146973,0.1584473271995559
9346,2010-03-04,30.790000915527344,30.86000061035156,30.21999931335449,30.53000068664551,2413400.0,-0.020362691168763547,2.200009536752316,-0.6500011920940293,31.23486358522655,34.14020940918314,0.865278828084076,1.3331725491698023,5.130530601094996,6.17208334247713,38.05758696140198,1.2100009918212926,-1.291762312943142,-1.2004988670349128,-2.2099789718308216,-0.1910187622390005,-1.7052389194328654,-0.6957588146369567,1.3699989318847656,29.381517796836093,-13.524786070499175,0.504740052397956,3,0.5399980545043945,3.844998359680176,7.899999618530273,7.399999618530273,6.5900001525878835,3,0.18220202804613916,-1.1999961853172862,31.43000030517578,1.7026965724507312,31.670000076293945,1.2142860386646745,31.84000015258789,0.18220202804613916
9347,2010-03-05,31.149999618530273,31.26000022888184,30.79999923706055,30.88999938964844,1541000.0,0.011692065355586978,-1.0909110613082131,1.0,38.91507747036739,34.85000118786347,0.45078636543193085,0.8962620677254023,4.680942854022248,5.789018905516372,37.97159163919741,0.46999931335449574,-0.9877009679206381,-0.7625001907348619,-1.7789511114959211,0.25395073002620094,-1.2707256511153915,-0.25427473035433223,0.9712002182006856,47.93814686383806,3.4728686079781923,0.5082254603805313,3,0.07000064849853516,3.484999656677246,7.470000267028809,7.040000915527344,6.309999465942383,4,0.17335472502920868,2.200009536752316,30.790000915527344,-1.1999961853172862,31.43000030517578,1.7026965724507312,31.670000076293945,0.17335472502920868
9348,2010-03-08,31.3799991607666,31.459999084472656,30.729999542236328,31.11000061035156,1472700.0,0.007383613003305145,2.3953593591284714,1.0384550489674929,34.59595728499326,35.91621079539793,0.13110739560984186,0.5868772700973359,4.3570216880203745,5.535300501448177,37.52151011138792,0.7299995422363281,-0.6838681409810583,-0.46300058364868235,-1.4209824152745512,0.49498124797718646,-0.941991499461615,0.01599033216425383,0.7031766654968266,63.73619924439724,21.515167942243565,0.47899091581293474,3,-0.18999958038330078,1.9399995803833008,7.285000801086426,6.810001373291016,6.500001907348626,0,0.18323779672173046,-1.0909110613082131,31.149999618530273,2.200009536752316,30.790000915527344,-1.1999961853172862,31.43000030517578,0.18323779672173046
9349,2010-03-09,32.06999969482422,32.299999237060554,31.13999938964844,31.309999465942386,1943000.0,0.0219885453317763,-1.109089900245721,2.814830774882153,49.63856872479664,37.910678337745324,-0.5282190549136594,-0.14522264424239495,3.5772466167272867,4.818806097893415,37.01147454502426,1.159999847412113,-0.670533292619865,0.24899988174438548,-0.6636222037846764,1.1616219672734474,-0.20731116102014369,0.7053109245089146,-1.8500003814697301,88.9423292945833,44.801794464495615,0.4563110427645305,3,-0.8100004196166992,0.13499927520751953,4.244999885559082,4.284999847412109,6.010002136230469,1,0.16339263262645054,2.3953593591284714,31.3799991607666,-1.0909110613082131,31.149999618530273,2.200009536752316,30.790000915527344,0.16339263262645054
9350,2010-03-10,32.360000610351555,32.5,31.88999938964844,32.040000915527344,1565200.0,0.00904274768590474,1.0333405388909256,0.4210521032276773,53.53076784044642,40.134481469031755,-0.8040061676134371,-0.4736863009268788,3.1983452702788,4.488559940491037,36.14319808799204,0.610000610351559,-0.6314645429769605,0.5480008125305105,-0.3379259821016092,1.4339276071626301,0.1050374152144471,0.9909642098465703,-2.098401298522944,93.85967774183345,46.976618792341824,0.4429633973160606,3,-1.0000009536743093,-0.330000877380364,3.8949995040893626,3.9949989318847727,5.000000000000007,2,0.15018543012007624,-1.109089900245721,32.06999969482422,2.3953593591284714,31.3799991607666,-1.0909110613082131,31.149999618530273,0.15018543012007624
9351,2010-03-11,33.040000915527344,33.060001373291016,32.029998779296875,32.25,2322200.0,0.021013606067679325,1.4819284860740878,2.4687552154114463,62.863088765320114,43.3348271170662,-1.3903638255912227,-1.1438100155861868,2.437769907474504,3.7661118011117196,34.98062482402546,1.0300025939941406,-0.4875295832747071,1.184500980377198,0.15135621258469456,2.217645748169698,0.667928596480948,1.701073364273448,-2.688865576171878,99.1416119293512,48.108645503807,0.51657238389625,3,-1.4000005722045898,-1.1500005722045898,3.214999198913574,3.3149986267089844,3.9399986267089844,3,0.13165854581065672,1.0333405388909256,32.360000610351555,-1.109089900245721,32.06999969482422,2.3953593591284714,31.3799991607666,0.13165854581065672
9352,2010-03-12,33.310001373291016,33.65999984741211,32.790000915527344,33.22999954223633,2518900.0,0.008171926461321144,1.2307699831761807,0.10126802321651038,63.09279234354626,45.809364452992156,-1.555912684168561,-1.4096899299358796,2.077064989556071,3.4599120925564932,33.65577511165703,0.8699989318847656,-0.38183267239671537,1.4060013771057136,0.20041068259959616,2.611592071611831,0.8032060298526531,2.0087967243587705,-2.796334071899416,88.05466083048424,34.925408515600964,0.6027953472530582,3,-1.3700017929077148,-1.3700017929077148,2.769998550415039,3.0449981689453125,4.349998474121094,4,0.12218551567180858,1.4819284860740878,33.040000915527344,1.0333405388909256,32.360000610351555,-1.109089900245721,32.06999969482422,0.12218551567180858
9353,2010-03-15,33.610000610351555,33.790000915527344,33.11999893188477,33.31999969482422,1525500.0,0.009006281137565075,1.06153972557717,3.624928476063234,72.57020942123674,49.592451620051264,-1.7639295571731246,-1.6759001079773128,1.7066751104969953,3.1183843495525636,32.124130101617446,0.670001983642571,-0.25595495753977104,1.630000591278069,0.20361728481807262,3.056383897738069,0.9168089380480708,2.3431922445080673,-2.8446267052783156,93.20753956486537,33.425400563770445,0.7131916532299996,3,-1.6050004959106374,-1.6050004959106374,2.467498779296882,2.7449989318847727,4.489997863769538,0,0.1145491938174894,1.2307699831761807,33.310001373291016,1.4819284860740878,33.040000915527344,1.0333405388909256,32.360000610351555,0.1145491938174894
9354,2010-03-16,34.049999237060554,34.150001525878906,33.439998626708984,33.56999969482422,1393100.0,0.013091300765209812,1.0882311692537263,1.655165609955078,73.86832535464549,53.36773897673099,-2.0459783410621526,-2.1098727677311615,1.214132002732775,2.6329267091956083,31.04584273747183,0.7100028991699219,-0.1160987240161937,1.9974991798400978,0.3141705276824567,3.6808278319977425,1.1558348537612773,2.8391635059189184,-2.982162630941904,95.57512414633601,31.36425525204008,0.8416643260788217,3,-1.8649988174438548,-1.8649988174438548,1.825000762939446,2.1200008392333913,4.520000457763665,1,0.11248170093601773,1.06153972557717,33.610000610351555,1.2307699831761807,33.310001373291016,1.4819284860740878,33.040000915527344,0.11248170093601773
9355,2010-03-17,34.630001068115234,34.720001220703125,34.139999389648445,34.150001525878906,1653000.0,0.017033828019103137,-1.3199896241026368,0.9999999999999852,79.88506944101887,58.773317405152355,-2.3739729305975814,-2.62521068565259,0.5756364609059688,2.0185202570087597,29.879553468683678,0.670001983642571,0.0013045086515646176,2.451000881195071,0.4103205187279926,4.49168124366215,1.4306606999615283,3.4713410624286105,-3.1923046716253545,96.65427245705988,28.48160299420377,1.0203401812335398,3,-1.9050006866455078,-2.160000801086426,1.2449989318847656,1.539999008178711,4.689998626708984,2,0.09962462190380816,1.0882311692537263,34.049999237060554,1.06153972557717,33.610000610351555,1.2307699831761807,33.310001373291016,0.09962462190380816
9356,2010-03-18,34.790000915527344,34.84000015258789,34.5,34.630001068115234,1246200.0,0.00462026689220707,1.615402673239726,0.3333333333333333,80.15123943431416,63.35511317892421,-2.1310005838221144,-2.708265625463561,0.35005894615071753,1.8210244603658907,28.688561884889808,0.3400001525878906,0.16192985921587422,2.4740006446838407,0.1251558794439518,4.822845409923726,1.2995782620638963,3.648423027303785,-2.892781843647608,97.56101191860735,25.7460163251978,1.1744223826199434,3,-2.0050010681152344,-2.2600011825561523,0.9849987030029297,1.279998779296875,4.509998321533203,3,0.07387179152608714,-1.3199896241026368,34.630001068115234,1.0882311692537263,34.049999237060554,1.06153972557717,33.610000610351555,0.07387179152608714
9357,2010-03-19,35.029998779296875,35.2400016784668,34.61999893188477,35.029998779296875,2458300.0,0.00689847247639519,1.9523532724200856,0.0,80.15123227769281,68.41681040033528,-1.9698966783485758,-2.8394530100783157,0.04849923445908644,1.5530081262847588,27.28608424968511,0.6200027465820241,0.3568984982230887,2.5524985313415556,-0.07464627495946985,5.1796433376425774,1.2389261281910464,3.8660709344920683,-2.6619347345038378,90.09421570285703,17.650497798575046,1.3135724031505116,3,-1.8399982452392578,-2.2999982833862305,0.06750106811523438,1.0200014114379883,6.3600006103515625,4,0.05566659522957007,1.615402673239726,34.790000915527344,-1.3199896241026368,34.630001068115234,1.0882311692537263,34.049999237060554,0.05566659522957007
9358,2010-03-22,35.38999938964844,35.459999084472656,34.90999984741211,34.90999984741211,2005600.0,0.010276923291368423,-1.291665673254973,100.0,83.94161422325804,72.22825990016432,-1.901190387169727,-3.09425606086279,-0.3814326033853135,1.1819667860322838,26.525775253322948,0.5499992370605469,0.6856222149709055,2.7449992179870577,-0.17549453275944416,5.665492968733563,1.2847523426138068,4.205246093360309,-2.5049865707941237,96.53466935835674,22.003050316840202,1.4602468753732525,3,-1.7150001525878906,-2.5500001907348633,-0.8850002288818359,0.625,4.880001068115234,0,0.06414242715210805,1.9523532724200856,35.029998779296875,1.615402673239726,34.790000915527344,-1.3199896241026368,34.630001068115234,0.06414242715210805
9359,2010-03-23,35.7400016784668,35.75,34.990001678466804,35.400001525878906,1544100.0,0.009889864223075806,3.222250479490482,0.7083343267450269,88.55099513097241,76.11939626577832,-1.8728009710470133,-3.280067093603357,-0.8216297874076304,0.8206115348017988,25.67511246157063,0.759998321533196,0.9907473592759644,2.8840014457702665,-0.29279227910487293,6.060795170645406,1.2956045833326968,4.472398308207836,-2.339991606488816,99.37898647560016,20.30306271924175,1.5883968624375704,3,-1.8500022888183594,-2.755002021789551,-1.4475021362304688,0.14999771118164062,4.659999847412109,1,0.06603236387300404,-1.291665673254973,35.38999938964844,1.9523532724200856,35.029998779296875,1.615402673239726,34.790000915527344,0.06603236387300404
9360,2010-03-24,35.060001373291016,35.63999938964844,35.009998321533196,35.63999938964844,1380400.0,-0.019026308708470996,1.1724249061121113,-1.7058757531218796,87.92184411781247,78.90370241605525,-0.8599627928476465,-2.4641376403066104,-0.26221791357252755,1.5070644281423355,24.73871943637639,0.7300033569336009,1.3114498673421338,2.037501049041751,-1.2383238008005577,5.3133258988840595,0.3995886241205966,3.675413473962905,-1.1899933157086338,44.80010986328125,-38.886255004435554,1.637912424921155,3,-0.7900009155273438,-2.0750017166137695,-0.8375015258789062,0.8299980163574219,3.9699974060058665,2,0.1001140383356387,3.222250479490482,35.7400016784668,-1.291665673254973,35.38999938964844,1.9523532724200856,35.029998779296875,0.1001140383356387
9361,2010-03-25,34.97999954223633,35.459999084472656,34.970001220703125,35.27000045776367,1166500.0,-0.0022818547610107265,-2.1613014372908053,0.5000032885433726,85.79436373573367,81.4260992374094,-0.5317517653564039,-2.2249155964940783,-0.29332531969933484,1.5789083959491208,23.346119269697493,0.48999786376953125,1.5326590422862907,1.783999252319333,-1.521959865163062,5.089958369801732,0.13101969357813203,3.4369788110605306,-0.7339930961704226,31.85843097936309,-54.02208915466825,1.6529795587411988,3,-0.5450000762939453,-1.994999885559082,-0.8350000381469727,0.9099998474121094,4.180000305175781,3,0.12407090364159634,1.1724249061121113,35.060001373291016,3.222250479490482,35.7400016784668,-1.291665673254973,35.38999938964844,0.12407090364159634
9362,2010-03-26,35.45000076293945,35.52000045776367,34.90999984741211,35.040000915527344,1479200.0,0.013436284358312456,1.2181871146283438,-1.4137881139670097,86.40426945382669,82.9632170188083,-0.7445703323455319,-2.520945820601085,-0.9176877162244068,1.1169715779790579,22.36156955301799,0.6100006103515625,1.746560087486806,2.061500453948973,-1.3010381950470773,5.424039102945027,0.38023112945094795,3.7427697784469984,-0.9031956060867259,64.28581159940236,-23.388050195429145,1.6812693244980266,3,-0.8550014495849609,-2.465001106262207,-1.3050012588500977,0.4399986267089844,2.700000762939453,4,0.10860362175636395,-2.1613014372908053,34.97999954223633,1.1724249061121113,35.060001373291016,3.222250479490482,35.7400016784668,0.10860362175636395
9363,2010-03-29,36.08000183105469,36.08000183105469,35.58000183105469,35.61000061035156,1609000.0,0.017771538915560603,1.127654048438413,1.1463448673694396,86.25675849062331,84.33970958947249,-1.1033888078231797,-2.9692443795039125,-1.6992014321235587,0.4899982898678843,21.732347767688548,0.6300010681152344,1.888989184994145,2.479501438140872,-1.0044198639398445,5.963422740221592,0.7375407871005137,4.22146208918123,-1.2925577055725057,100.0,11.970782626639235,1.7419606510403598,3,-0.970001220703125,-2.9300012588500977,-2.04000186920166,-0.2950019836425781,2.1799964904785156,0,0.14717287386674527,1.2181871146283438,35.45000076293945,-2.1613014372908053,34.97999954223633,1.1724249061121113,35.060001373291016,0.14717287386674527
9364,2010-03-30,36.16999816894531,36.25,35.61000061035156,36.11999893188477,1071400.0,0.0024943551364557948,5.095148135365388,0.10638107915068938,85.7410529992242,84.99037442927309,-0.9622268167156349,-2.8509986992934273,-1.9327947152561364,0.39671791609295326,21.12167300511203,0.6399993896484375,2.0307140613116132,2.3444978713989286,-1.1952642226749859,5.884259965472843,0.5746168243619678,4.114378918435889,-1.2599983215332031,94.02971478024214,6.459671129490346,1.7698810470369581,3,-0.7949981689453125,-2.9349985122680664,-2.1774978637695312,-0.3849983215332031,0.3200035095214844,1,0.11335367698023613,1.127654048438413,36.08000183105469,1.2181871146283438,35.45000076293945,-2.1613014372908053,34.97999954223633,0.11335367698023613
9365,2010-03-31,36.40999984741211,36.61999893188477,35.90999984741211,35.9900016784668,1849700.0,0.006635379889868398,-1.4482649759280453,8.400091554132574,84.45804420833382,85.46890829305303,-1.0316742519088393,-2.8446273872381767,-2.335585534801041,0.1579879015393857,20.465959285395133,0.7099990844726634,2.1228404091453115,2.3354995727539034,-1.1953657581998982,5.866364903707709,0.5700669072770026,4.100932238230804,-1.2319999694824233,87.71934521020964,1.5463946366845391,1.7654326654769024,3,-0.7900009155273366,-2.9900007247924805,-2.4700002670288086,-0.625,-0.7599983215332031,2,0.10958532532788223,5.095148135365388,36.16999816894531,1.127654048438413,36.08000183105469,1.2181871146283438,35.45000076293945,0.10958532532788223
9366,2010-04-01,36.400001525878906,36.90999984741211,36.0099983215332,36.63000106811523,1111500.0,-0.00027460372356780116,1.2784932373378144,-0.5476203451407642,83.36932440326366,85.82647408478314,-0.8596853954427246,-2.5221019337777193,-2.4770194809686217,0.15148911258964404,19.07056992574512,0.9000015258789062,2.1825481229893384,2.045001220703128,-1.2720904704978153,5.362092911904071,0.38645537510265626,3.7035470663035994,-0.9336018371582,74.50008392333984,-10.962481390627332,1.6585458456004707,4,-0.4900016784667969,-2.8350019454956055,-2.500001907348633,-0.6150016784667969,1.289997100830071,3,0.07225266876838332,-1.4482649759280453,36.40999984741211,5.095148135365388,36.16999816894531,1.127654048438413,36.08000183105469,0.07225266876838332
9367,2010-04-05,36.54999923706055,36.61000061035156,36.33000183105469,36.58000183105469,662200.0,0.004120816068510225,5.222184546263723,0.13044632046838345,82.81248802585141,85.70101561840463,-0.8620503650382929,-2.3682224463357358,-2.7492026290190665,-0.017654048239187148,18.18391313872573,0.279998779296875,2.1633080985091624,1.9249989509582548,-1.1649747581031704,5.0149726600196765,0.3800120964275422,3.4699858054889674,-0.7948795166015614,72.93224456548238,-11.073488834762486,1.5449868545307108,4,-0.6399993896484375,-2.984999656677246,-2.969999313354492,-1.0249996185302734,1.1000022888183594,0,0.07140904691743755,1.2784932373378144,36.400001525878906,-1.4482649759280453,36.40999984741211,5.095148135365388,36.16999816894531,0.07140904691743755
9368,2010-04-06,37.13000106811523,37.13000106811523,36.40999984741211,36.40999984741211,814200.0,0.01586872347911239,1.0000000000000198,-23.997965670692707,83.33333333333329,85.12127541866694,-1.3066889260581291,-2.630213768970002,-3.445879877654342,-0.6367753928039832,17.67911678597552,0.7200012207031179,2.1497542396189218,2.2175006866455007,-0.664186456258939,5.09918782954994,0.7766571151932808,3.6583442580977206,-1.143905322265617,100.0,16.736556450645665,1.4408435714522196,4,-1.1100006103515554,-3.455000877380371,-3.5500011444091726,-1.6050014495849538,0.5299987792968821,1,0.02747105920876436,5.222184546263723,36.54999923706055,1.2784932373378144,36.400001525878906,-1.4482649759280453,36.40999984741211,0.02747105920876436
9369,2010-04-07,37.310001373291016,37.52999877929688,36.97000122070313,36.97000122070313,1605000.0,0.004847840021484862,-2.2941018074926487,0.47222163353536545,81.75354893296982,84.43590928701775,-1.386354409914965,-2.527082974421077,-3.7415801521174075,-0.8485394333874368,18.353151151205797,0.55999755859375,2.1308940686478692,2.135500907897949,-0.6075244569594815,4.87852627275538,0.7639882254692338,3.5070135903266646,-1.095124562988282,86.41990425574463,4.6499491807907845,1.371512682428714,4,-1.0900020599365234,-3.435002326965332,-3.905001640319824,-1.7850017547607422,-0.3800010681152344,2,0.025462259803674447,1.0000000000000198,37.13000106811523,5.222184546263723,36.54999923706055,1.2784932373378144,36.400001525878906,0.025462259803674447
9370,2010-04-08,37.22000122070313,37.36999893188477,36.91999816894531,37.08000183105469,781400.0,-0.0024122259253603895,1.0454821314004967,0.41176272593659335,79.27710134589837,83.71176902148049,-1.0702889788903533,-2.1653330212652335,-3.764263652367056,-0.7991324087805367,19.273427958040756,0.45000076293946023,2.0559983847315593,1.8025007247924876,-0.7448023829339476,4.349803832518923,0.52884917092927,3.076152278655705,-0.8100013732910227,79.60542991876213,-0.1601614802134037,1.2736515538632178,4,-1.00000190734864,-3.3450021743774485,-3.9200019836425852,-1.6950016021728587,-1.3700027465820384,3,-0.019613098288408515,-2.2941018074926487,37.310001373291016,1.0000000000000198,37.13000106811523,5.222184546263723,36.54999923706055,-0.019613098288408515
9371,2010-04-09,37.38999938964844,37.45000076293945,36.84000015258789,37.25,1036900.0,0.004567387516654531,3.6922738343261248,0.9999999999999493,78.92156312760167,82.8803572074555,-0.9638352701996666,-2.100420414941837,-4.0492275699524924,-0.9997266639176843,20.915893886709657,0.6100006103515625,1.9243628206029726,1.7549989700317354,-0.6778334977475424,4.187831437811013,0.5385827361420965,2.9714152039213744,-0.7559997558593707,88.3333545261493,9.466368950825569,1.2164162338896405,4,-0.8349990844726562,-3.515000343322754,-4.107500076293945,-1.864999771118164,-1.0499992370605469,4,-0.046536450713375976,1.0454821314004967,37.22000122070313,-2.2941018074926487,37.310001373291016,1.0000000000000198,37.13000106811523,-0.046536450713375976
9372,2010-04-12,37.38000106811523,37.61999893188477,37.11999893188477,37.5,1635700.0,-0.00026740630372890095,1.77780250288743,-0.8571389645777074,76.67562899047547,81.81578726299462,-0.7278131080204844,-1.8655202153199895,-4.145720625026492,-1.0289961104830496,23.329017866574308,0.5,1.8497888513875012,1.5415006637573185,-0.7492065333825337,3.832207860897171,0.3961470651873924,2.6868542623272447,-0.5668016052245974,80.16545079667226,3.387351072437056,1.1453535985699266,4,-0.7650012969970632,-3.2050018310546804,-4.397501945495598,-2.155001640319817,-1.7600021362304545,0,0.008293139372277158,3.6922738343261248,37.38999938964844,1.0454821314004967,37.22000122070313,-2.2941018074926487,37.310001373291016,0.008293139372277158
9373,2010-04-13,37.459999084472656,37.52000045776367,37.13000106811523,37.29999923706055,1163000.0,0.0021401287873601404,1.785684118745027,-1.3333439298088665,74.85548782437374,80.60628002134457,-0.6609818178390228,-1.7310489626617525,-4.153266071685472,-1.1595320254884882,25.868958630489104,0.3899993896484446,1.8198739084751665,1.4289987564086886,-0.7156044911370927,3.57360200395447,0.3566971326358015,2.5013003801815756,-0.6199989318847656,79.48716694706293,5.337922059542564,1.0723016237728893,4,-0.6949996948242188,-3.2849998474121094,-4.532499313354492,-2.234999656677246,-2.029998779296875,1,0.005072142179656458,1.77780250288743,37.38000106811523,3.6922738343261248,37.38999938964844,1.0454821314004967,37.22000122070313,0.005072142179656458
9374,2010-04-14,37.88000106811523,37.900001525878906,37.4900016784668,37.5,1431700.0,0.011212012651027115,-1.050010967317394,2.3750089407051984,94.0625372529385,81.67344591518955,-0.9084436134687834,-1.9493489412210465,-4.521198744390709,-1.6297394388804065,28.2839905422146,0.44000244140625,1.7601186206818866,1.6575006484985266,-0.42540104144881496,3.7404023384458682,0.6160498035248523,2.698951493472201,-0.8840011596679602,98.11316680641808,19.414887059516033,1.0414508449736708,4,-0.9250011444091726,-3.3600006103515554,-5.625001907348626,-2.655001640319817,-4.170001983642571,2,-0.005807846211712486,1.785684118745027,37.459999084472656,1.77780250288743,37.38000106811523,3.6922738343261248,37.38999938964844,-0.005807846211712486
9375,2010-04-15,38.08000183105469,38.2400016784668,37.77000045776367,37.88000106811523,959300.0,0.005279851037486072,-1.2380904805587596,0.5263163178236495,96.68683939300278,83.15316980293834,-0.9461391131324532,-1.979101537519412,-4.672180222473642,-1.870670057399849,30.373831516496463,0.470001220703125,1.6684395854794047,1.6850013732910156,-0.4139662643410489,3.78396901092308,0.6355175544749869,2.7344851921070443,-0.9500007629394602,88.5714519266925,3.7851483443321854,1.049483818816031,4,-0.7950000762939453,-3.0150012969970703,-6.347502708435059,-2.8550024032592773,-3.970001220703132,3,-0.030199618450151067,-1.050010967317394,37.88000106811523,1.785684118745027,37.459999084472656,1.77780250288743,37.38000106811523,-0.030199618450151067
9376,2010-04-16,37.36000061035156,38.02000045776367,37.15999984741211,37.91999816894531,1194800.0,-0.0189075941723289,1.2631531395874116,-2.799977111903618,76.75072901406524,82.47964102385099,-0.08453061168027176,-1.1137952256586559,-3.8976203049089406,-1.1789565032811353,32.02730310370381,0.9200019836425781,1.568675777148286,0.8365001678466797,-1.160964871727323,2.8339652074206825,-0.16223235194031815,1.8352326876336775,0.8800010681152344,21.42866874203804,-63.2264493036883,0.9987325197870007,4,-0.034999847412109375,-2.2250003814697266,-5.665000915527344,-2.1350011825561523,-3.4099998474121165,4,-0.040417615405822116,-1.2380904805587596,38.08000183105469,-1.050010967317394,37.88000106811523,1.785684118745027,37.459999084472656,-0.040417615405822116
9377,2010-04-19,36.97999954223633,37.5,36.650001525878906,37.310001373291016,1510400.0,-0.010171334633488849,1.3943649864067655,0.589291553133515,63.55419921706689,80.28195945537695,0.40552587167207577,-0.6115700589370903,-3.4524889874927425,-0.823832082519175,33.08910717060093,0.8499984741210938,1.4706557742055324,0.3589990615844698,-1.518265764911682,2.2362638880806216,-0.5796333516636025,1.2976314748325422,1.2600021362304688,20.754590231976756,-59.4000202721628,0.9386324132480743,4,0.46500205993652344,-1.4649982452392578,-5.214999198913574,-1.755000114440918,-3.3400001525878835,0,-0.017306635953780014,1.2631531395874116,37.36000061035156,-1.2380904805587596,38.08000183105469,-1.050010967317394,37.88000106811523,-0.017306635953780014
9378,2010-04-20,37.65999984741211,37.72999954223633,37.02999877929688,37.27000045776367,1551600.0,0.018388326489813034,1.6415183969597245,-1.181809774818514,69.05373064724,78.8708685347403,-0.2138796204040574,-1.172924421069105,-4.060048855297509,-1.535705440401216,34.09350478763334,0.75,1.4095879969262626,0.9254993438720689,-0.9124684257875799,2.7634671135317177,0.00651545904224804,1.8444832287018897,0.5164018249511741,63.52190091864619,-14.263023809455397,0.9189838848298237,4,-0.2149982452392578,-1.9799995422363281,-5.720000267028809,-2.435000419616699,-4.279998779296875,1,-0.0541689039775054,1.3943649864067655,36.97999954223633,1.2631531395874116,37.36000061035156,-1.2380904805587596,38.08000183105469,-0.0541689039775054
9379,2010-04-21,38.099998474121094,38.099998474121094,37.68999862670898,37.68999862670898,1168800.0,0.011683447384273515,1.0000000000000346,1.0512833052936525,70.5596100281137,77.90225838831978,-0.5923213604244708,-1.5041723601557848,-4.412618728904391,-2.0019890441799717,35.02172585891519,0.4399986267089844,1.362071380699902,1.2474981307983413,-0.6243528406523495,3.119349102249032,0.3115726450729923,2.18342361652369,0.015347192382812125,91.19476786729653,14.060623335851844,0.9359254857253467,4,-0.6549968719482422,-2.259998321533203,-6.094998359680176,-2.8749990463256836,-3.459999084472649,2,-0.07007869490490592,1.6415183969597245,37.65999984741211,1.3943649864067655,36.97999954223633,1.2631531395874116,37.36000061035156,-0.07007869490490592
9380,2010-04-22,38.56999969482422,38.63000106811523,37.72999954223633,37.75,1292300.0,0.012335990538749453,-1.0930253189261914,1.9999999999999654,73.74177586273099,77.32672647000079,-0.9506587274789524,-1.7894779835661723,-4.788894371020525,-2.5085827648576924,36.15628993079737,0.9000015258788991,1.2773194462708162,1.541999435424806,-0.27973604920213546,3.3637349200517477,0.6311316931113353,2.452867177738277,-1.9199981689453125,96.96962691096182,18.696671885856105,0.9108677423134698,4,-0.9299983978271484,-2.184999465942383,-6.3849992752075195,-3.3450002670288086,-4.3899993896484375,3,-0.1260046836610096,1.0000000000000346,38.099998474121094,1.6415183969597245,37.65999984741211,1.3943649864067655,36.97999954223633,-0.1260046836610096
9381,2010-04-23,39.31999969482422,39.38000106811523,38.43999862670898,38.58000183105469,1375500.0,0.01944516478958236,1.1860506378524518,0.9024367550870402,76.78916242709099,77.33934129629142,-1.562400686795165,-2.316429565001883,-5.422593189160381,-3.2656380712056574,37.60099893235035,0.94000244140625,1.22466964905189,2.0749994277954116,0.24650592974157348,3.9034929258492497,1.160752678768496,2.989246176822327,-2.6303981781005845,97.80214712996408,18.074804219169692,0.9142467490269187,4,-1.3049983978271484,-2.3799991607666016,-6.722499370574951,-4.095000267028809,-6.270000457763665,4,-0.1325025209793801,-1.0930253189261914,38.56999969482422,1.0000000000000346,38.099998474121094,1.6415183969597245,37.65999984741211,-0.1325025209793801
9382,2010-04-26,39.29999923706055,39.75,39.18000030517578,39.20000076293945,1279100.0,-0.0005086586449364328,-7.142888283378746,0.13513346323961523,73.53576878138233,77.19270584707014,-1.3872960770253044,-2.1009234979768223,-5.289606588708381,-3.2508051628608285,39.20747127111975,0.5699996948242188,1.1987984006045167,1.8624990463256808,0.019105814801903875,3.7058922778494576,0.9408024305637923,2.784195662087569,-2.50278173828125,83.45586172850584,6.032921480677487,0.9216966157618898,4,-1.0999984741210938,-2.114999771118164,-6.6424994468688965,-4.074999809265137,-5.529998779296875,0,-0.13613227933795902,1.1860506378524518,39.31999969482422,-1.0930253189261914,38.56999969482422,1.0000000000000346,38.099998474121094,-0.13613227933795902
9383,2010-04-27,41.38999938964844,43.33000183105469,40.58000183105469,41.7400016784668,5653700.0,0.05318066649265951,-1.791881848794496,-3.5000762951094835,81.2883261495724,75.77334905780725,-3.1974458160338344,-3.9765971064117167,-7.23194560445485,-5.340258900864491,40.8987710744039,4.030002593994141,1.2243482511511772,3.6869993209838867,1.2370535516208747,6.136945090346899,2.4620264363023807,4.911972205665393,-4.415614940795898,65.60281313472574,-10.240806312204327,1.2249728846815051,4,-1.3999977111816406,-2.269998550415039,-8.429998874664307,-6.164999961853027,-7.290000915527351,1,-0.1872432982431561,-7.142888283378746,39.29999923706055,1.1860506378524518,39.31999969482422,-1.0930253189261914,38.56999969482422,-0.1872432982431561
9384,2010-04-28,40.27000045776367,43.0,40.02000045776367,41.650001525878906,2435900.0,-0.027059650843214933,-2.170210477831143,3.942834410524136,70.19867248521734,72.83021940138664,-1.9028811308850777,-2.6706107395910976,-5.99069685405297,-4.224145060758623,42.267656172775155,2.979999542236328,1.2587570156736803,2.3620002746582003,-0.22986993126071553,4.953870480577116,1.0660651716987388,3.6579353776176617,-2.7871666183349575,45.35714066758537,-28.770926676856377,1.295935102959458,4,-0.279998779296875,-1.1499996185302734,-7.012501239776611,-5.045001029968262,-8.170001983642585,2,-0.1710950909194765,-1.791881848794496,41.38999938964844,-7.142888283378746,39.29999923706055,1.1860506378524518,39.31999969482422,-0.1710950909194765
9385,2010-04-29,40.400001525878906,40.88999938964844,40.25,40.58000183105469,2506100.0,0.003228236072447599,-1.6666454740522927,0.13043490279440179,70.03995525986153,72.0845778731418,-1.865342532492292,-2.6207304968479264,-5.979318610734033,-4.358272702943779,43.39272446852873,0.6399993896484375,1.3194883315827894,2.292501258850095,-0.42506607619929326,5.010068593899483,0.9337175913253972,3.6512849263747924,-2.449394247120111,40.08183261369008,-30.917173583386997,1.3587836675246943,4,-0.4099998474121094,-1.2800006866455078,-6.9625020027160645,-5.175002098083496,-9.080001831054688,3,-0.14257430491780543,-2.170210477831143,40.27000045776367,-1.791881848794496,41.38999938964844,-7.142888283378746,39.29999923706055,-0.14257430491780543
9386,2010-04-30,39.02999877929688,40.790000915527344,39.02999877929688,40.4900016784668,2087500.0,-0.03391095779302,-1.410957042936175,8.111113465858478,59.3009948740313,71.61199961280451,-0.26098371041681645,-1.0999894999321924,-4.479329297733713,-3.0173301229369045,43.81065139810227,1.7600021362304616,1.2558908450015167,0.7909986495971779,-1.8315423168768135,3.4135396160711693,-0.5202718336398178,2.1022691328341736,-0.6490399363544128,0.0,-66.95451437854867,1.3112704832369964,4,1.1500015258788991,0.09000205993651633,-5.402498722076423,-3.804999351501472,-7.6499996185302805,4,-0.1242633519295353,-1.6666454740522927,40.400001525878906,-2.170210477831143,40.27000045776367,-1.791881848794496,41.38999938964844,-0.1242633519295353
9387,2010-05-03,39.15999984741211,39.459999084472656,38.88999938964844,39.36000061035156,1989600.0,0.0033307986723325467,1.8500147820364878,0.13698655191244047,59.529141989123005,70.55371198412485,-0.05501743030774975,-1.0797916752594645,-4.467093653972768,-3.1674678020672715,44.195290781363425,0.5699996948242188,1.1652895276333766,0.7904996871948242,-1.736161793446783,3.3171611678364314,-0.4728310531259794,2.053830427515628,-0.3831175654206618,6.081088047288474,-56.83899857229376,1.263330740320802,5,1.3500003814697266,-0.03999900817871094,-5.450000286102295,-3.935000419616699,-7.489999771118164,0,-0.15602657390600927,-1.410957042936175,39.02999877929688,-1.6666454740522927,40.400001525878906,-2.170210477831143,40.27000045776367,-0.15602657390600927
9388,2010-05-04,38.150001525878906,38.86999893188477,37.81999969482422,38.7400016784668,1967200.0,-0.02579158134496129,1.4706019630106433,2.949989509622537,51.4195598780742,68.42703974523155,1.153053033901493,0.011110229852498321,-3.3313994316006017,-2.1745823434701776,43.78692636215185,1.3400001525878906,1.1830468635612803,-0.2704986572265611,-2.732157842402401,2.191160527949279,-1.5013282498144846,0.9603309353613625,5.180000305175781,6.370691343878001,-49.94560477013994,1.2308295925879218,5,2.3799991607666016,1.3050003051757812,-4.360002040863037,-2.925002098083496,-4.930000305175781,1,-0.1148099840872635,1.8500147820364878,39.15999984741211,-1.410957042936175,39.02999877929688,-1.6666454740522927,40.400001525878906,-0.1148099840872635
9389,2010-05-05,38.2599983215332,38.5099983215332,37.849998474121094,38.02000045776367,2280600.0,0.0028832710682771268,-1.2758543579490147,-0.4067759350855074,50.95539518352052,65.89521966976373,1.1936657018904953,-0.025366554504870464,-3.2950668431272163,-2.298990718148829,43.06570263460282,0.6599998474121094,1.3073568896591183,-0.20800170898437642,-2.6155038766479493,2.1995004586791964,-1.4117527928161593,0.9957493748474064,4.959803466796878,14.332204249101,-36.33825513754812,1.2037510838317858,5,2.31500244140625,1.2100028991699219,-4.129997730255127,-3.034998893737793,-4.209999084472649,2,-0.1087297446396075,1.4706019630106433,38.150001525878906,1.8500147820364878,39.15999984741211,-1.410957042936175,39.02999877929688,-0.1087297446396075
9390,2010-05-06,36.4900016784668,38.61000061035156,34.459999084472656,38.02000045776367,1824200.0,-0.04626232934438557,2.0627327881082755,-6.375051657818609,45.84527627778726,62.45701009761888,2.9475531273732756,1.7783111793622624,-1.403061270573012,-0.5544831080023371,41.97669007359022,4.150001525878906,1.3121003709379409,-1.9414983749389663,-4.448736244935276,0.5657394950573433,-3.1951173099371175,-0.687879439940815,6.621804067993168,32.069541971299984,-21.378625233592885,1.2536189349981535,5,2.404998779296875,2.404998779296875,-2.185001850128174,-1.2650022506713867,-2.0900001525878906,3,-0.12030701568688351,-1.2758543579490147,38.2599983215332,1.4706019630106433,38.150001525878906,1.8500147820364878,39.15999984741211,-0.12030701568688351
9391,2010-05-07,35.650001525878906,37.04999923706055,35.529998779296875,36.52000045776367,2822900.0,-0.023020008603715225,-1.7387286455129374,0.5686272065423357,43.91583511707424,59.1659063571402,3.5897139107497082,2.615362266631294,-0.44120518333296843,0.2526492909850049,40.76828614847208,1.5200004577636719,1.25157426905011,-2.6944986343383803,-5.46122876011821,0.07223149144144969,-4.077863697228295,-1.3111335714484653,7.1157319541015625,23.800048828125,-32.38806883240176,1.3833650628899152,5,3.2449989318847656,3.2449989318847656,-1.130002498626709,-0.4250020980834961,-0.0800018310546875,4,-0.12145867168929769,2.0627327881082755,36.4900016784668,-1.2758543579490147,38.2599983215332,1.4706019630106433,38.150001525878906,-0.12145867168929769
9392,2010-05-10,37.68999862670898,37.90999984741211,36.79999923706055,36.84000015258789,2188100.0,0.05722291763014953,-1.3870973034611187,-0.9770109398636272,50.12204554794475,55.70298629029269,1.449781147408359,0.6321930510364453,-2.3360304173848263,-1.8163509838275047,39.14971366912971,2.259998321533203,1.1721885790953692,-0.670001411437994,-3.417386307035457,2.077383484159469,-2.0436938592367255,0.7036910363607376,4.74350547745118,73.24262253958477,17.23935386737204,1.3736924477987318,5,1.0400009155273509,1.2050018310546946,-2.952498912811272,-2.544999122619622,-1.9599990844726491,0,-0.16741840530264174,-1.7387286455129374,35.650001525878906,2.0627327881082755,36.4900016784668,-1.2758543579490147,38.2599983215332,-0.16741840530264174
9393,2010-05-11,37.650001525878906,38.25,37.0099983215332,37.38999938964844,1216700.0,-0.0010612125839062347,-1.4313656559007883,0.3058854152642045,48.10766501223976,53.24842990440628,1.0096432100672175,0.7242891891106282,-2.1560701838563006,-1.793908722578763,37.447156294205044,1.2400016784667969,0.9909967655582221,-0.7194986343383789,-3.4550685838453816,2.016071315168624,-2.0872836090918767,0.6482863404151189,4.464562377493749,76.86750044581385,24.269953475916054,1.3677849747535005,5,0.024997711181640625,1.2449989318847656,-2.912501811981201,-2.6250009536743164,-2.44000244140625,1,-0.15883137336593678,-1.3870973034611187,37.68999862670898,-1.7387286455129374,35.650001525878906,2.0627327881082755,36.4900016784668,-0.15883137336593678
9394,2010-05-12,37.65999984741211,38.02000045776367,37.290000915527344,37.7599983215332,2131900.0,0.00026555965811403404,1.3548268012059312,-0.3846063558202999,46.01924438216027,50.57946202910614,0.6598747072613165,0.7346286398160089,-2.0176230056765974,-1.8158337808543337,35.3606609535845,0.7299995422363281,0.8367236484750435,-0.698500251770021,-3.444108814813106,2.047108311273064,-2.071304533291567,0.674304029751525,4.148381463204544,77.1084237676694,28.87926972699954,1.3728042815215427,5,-0.034999847412109375,1.2350006103515625,-2.812499523162842,-2.6349992752075195,-2.470001220703125,2,-0.1178969369277384,-1.4313656559007883,37.650001525878906,-1.3870973034611187,37.68999862670898,-1.7387286455129374,35.650001525878906,-0.1178969369277384
9395,2010-05-13,36.93000030517578,37.7400016784668,36.91999816894531,37.41999816894531,1071900.0,-0.019383949686513136,-2.215686567834009,4.900053406576639,39.526722967777275,48.38232070618903,0.9452994546088433,1.4483111715803503,-1.136862903871446,-1.0887145623098746,32.92967509924705,0.8200035095214844,0.36339178165108166,-1.370999717712401,-4.188395510865483,1.4463960754406813,-2.779697614288942,0.037698178864140175,4.584445716395109,51.4706212343906,9.119181662585873,1.4086978965765404,5,0.029998779296875,1.9650001525878906,-1.8825011253356934,-2.255000114440925,-2.3800010681152273,3,-0.07798540601992876,1.3548268012059312,37.65999984741211,-1.4313656559007883,37.650001525878906,-1.3870973034611187,37.68999862670898,-0.07798540601992876
9396,2010-05-14,35.849998474121094,36.7400016784668,35.58000183105469,36.560001373291016,1024600.0,-0.02924456599322922,1.1682169022620723,1.448991825613079,36.16678592066582,45.78650336524934,1.7062067125676492,2.5395934032294605,0.10509037709350366,-0.01598641373075793,31.937786954797588,1.3499984741210938,-0.02682243233468995,-2.3755014419555636,-5.374170932444841,0.6231680485337137,-3.874836187200202,-0.876166696710925,5.382269669965865,10.112240757567964,-25.92278101971976,1.4993347452446384,5,0.8150005340576172,3.045001983642578,-0.8024992942810059,-1.1799993515014648,-1.80999755859375,4,-0.04044622064039671,-2.215686567834009,36.93000030517578,1.3548268012059312,37.65999984741211,-1.4313656559007883,37.650001525878906,-0.04044622064039671
9397,2010-05-17,36.34000015258789,36.61000061035156,35.68000030517578,36.04999923706055,2099600.0,0.013668108767717513,1.240959647026381,-0.4084503258597809,26.770914085719454,43.04776494387659,0.8650949383015316,2.1072246809175113,-0.2255325108648094,-0.521343948682258,31.81044670888713,0.9300003051757812,-0.4491326923110037,-1.8534997940063462,-4.921001678485702,1.2140020904730093,-3.387250736246024,-0.31974885176666845,4.6213772291144934,28.46437613226579,-3.672284109301465,1.5337509422396773,5,0.19499969482421875,2.5550003051757812,-1.1250004768371582,-1.705000877380371,-2.3899993896484446,0,-0.021188785209975802,1.1682169022620723,35.849998474121094,-2.215686567834009,36.93000030517578,1.3548268012059312,37.65999984741211,-0.021188785209975802
9398,2010-05-18,35.61999893188477,37.18000030517578,35.52000045776367,36.63999938964844,1480200.0,-0.01981291187891876,-1.721317011397214,-3.517231853936994,27.793675395661182,40.474240523003324,1.3281425646214515,2.810662096154381,0.6413523615636691,0.1764040065152912,31.292947366362167,1.6599998474121094,-0.7342219962456866,-2.4715009689331,-5.742607397995947,0.7996054601297473,-4.107054183464527,-0.8359477544016727,5.0813233179284225,3.9999389648440338,-25.371201548398076,1.6355532145314253,5,0.9150009155273366,3.275001525878899,-0.22499942779541726,-0.9849996566772532,-1.9099998474121165,1,0.003088169950872466,1.240959647026381,36.34000015258789,1.1682169022620723,35.849998474121094,-2.215686567834009,36.93000030517578,0.003088169950872466
9399,2010-05-19,35.43000030517578,35.81999969482422,34.939998626708984,35.4900016784668,1584800.0,-0.005334043582435832,1.4444562182438554,0.0588248493756245,26.400734103422153,38.31373583696277,1.2007627398116156,2.941170350185878,0.9568110792893165,0.34186056457586744,30.538850174540656,0.8800010681152344,-1.0654506520954286,-2.5279996871948214,-6.008856066834298,0.9528566924446551,-4.26842787701456,-0.7875714973750831,5.021669018023793,17.50004087171187,-10.0818528947358,1.7404281898197376,5,1.164999008178711,3.4650001525878906,0.03999900817871094,-0.7950010299682617,-1.0600013732910085,2,-0.006209461439688035,-1.721317011397214,35.61999893188477,1.240959647026381,36.34000015258789,1.1682169022620723,35.849998474121094,-0.006209461439688035
9400,2010-05-20,33.709999084472656,34.560001373291016,33.580001831054695,34.549999237060554,1965100.0,-0.048546463615239066,1.279056976202605,13.999682115837107,25.551448674741962,36.273248454481404,2.7769791576087073,4.509614289954484,2.7755235152123987,2.0267494872292033,29.57715096071961,1.8499984741210866,-1.3024203876874338,-4.005000877380368,-7.95315709397552,-0.05684466078521666,-5.979078985677944,-2.0309227690827925,6.50200342917784,3.6110363477223286,-26.325446233288105,1.974078108297574,5,2.2050018310546875,4.745002746582031,2.027501106262207,0.35000133514404297,0.4799995422363281,3,0.043903873700134266,1.4444562182438554,35.43000030517578,-1.721317011397214,35.61999893188477,1.240959647026381,36.34000015258789,0.043903873700134266
9401,2010-05-21,34.110000610351555,34.43000030517578,32.939998626708984,33.169998168945305,1875000.0,0.011865960745847337,-1.1285715064223298,-1.1190503222056118,27.354243366953952,33.74349265659354,2.386524177657712,3.8991934484918005,2.4589946724690463,1.5947228812128245,28.134382725263972,1.4900016784667969,-1.5593656194653462,-3.3444993972778363,-7.527308698365609,0.838309903809936,-5.435904047821722,-1.2530947467339502,5.704081862343195,27.594375483022187,-5.138252288422638,2.091404650543887,5,1.4849987030029368,4.0249996185302805,2.0650005340576243,0.11999988555908914,-1.7200012207031108,4,0.012899402487124734,1.279056976202605,33.709999084472656,1.4444562182438554,35.43000030517578,-1.721317011397214,35.61999893188477,0.012899402487124734
9402,2010-05-24,33.950000762939446,34.560001373291016,33.669998168945305,33.68000030517578,1098000.0,-0.004690701980332168,-5.137853018165304,0.2872337835205431,29.61163016961335,31.688377674079486,2.190576766488718,3.834427205062674,2.6936247632585193,1.7156940098657074,26.334267984134968,0.8900032043457102,-1.6416939073451502,-3.236999320983891,-7.6031374001603425,1.1291387581925605,-5.420068360572117,-1.0539302813956652,5.31415500207644,23.820795669960273,-11.740551970776327,2.183069039588224,5,1.529998779296882,4.18499946594239,2.2799997329711985,0.2799997329711985,-1.8199996948242116,0,0.0026509617250478623,-1.1285715064223298,34.110000610351555,1.279056976202605,33.709999084472656,1.4444562182438554,35.43000030517578,0.0026509617250478623
9403,2010-05-25,33.639999389648445,33.639999389648445,32.560001373291016,33.040000915527344,1509800.0,-0.009131115355655806,2.6000025431379163,2.222212803232682,27.999997093562882,29.686239086457558,2.091929158770732,3.725032663447209,3.0665214990997285,1.9937287088595426,23.131199464543258,1.3899993896484304,-1.6464041050372487,-3.1595006942748967,-7.326107390422862,1.007106001873069,-5.2428040423488795,-1.0761973462009138,5.118223804302886,33.128790564821436,-4.9064857318488535,2.0833033480739815,5,1.5100021362304616,4.305002212524407,2.8400020599365163,0.5900011062621999,-1.5299987792968892,1,0.009215260966574101,-5.137853018165304,33.950000762939446,-1.1285715064223298,34.110000610351555,1.279056976202605,33.709999084472656,0.009215260966574101
9404,2010-05-26,33.380001068115234,34.060001373291016,33.15999984741211,33.860000610351555,1272400.0,-0.007728844418862124,1.0454555306540898,-0.8000012715689676,32.70299583226185,28.9280471825114,1.878508344047475,3.628413947336405,3.373506105087017,2.2269494700588766,20.379245851513538,0.9000015258789062,-1.9098283750826255,-3.0749990463256864,-7.172184217600716,1.022186124949343,-5.123591631963201,-1.0264064606881718,4.7583999437700655,40.99998474121094,2.1187869181476344,2.0485925856375156,5,1.489999771118164,4.565000534057617,3.182499885559082,0.8499994277954102,-1.510000228881836,2,0.009886099634449641,2.6000025431379163,33.639999389648445,-5.137853018165304,33.950000762939446,-1.1285715064223298,34.110000610351555,0.009886099634449641
9405,2010-05-27,34.639999389648445,34.650001525878906,33.650001525878906,34.029998779296875,1043500.0,0.03774710249295854,2.174578570044565,-1.270835816862601,44.633355143195146,29.86877709612577,0.2900101584800865,2.0182413687266987,2.1574060607226855,0.941480443506542,17.30185138709532,1.2700004577636719,-2.137133562595409,-1.5270006179809528,-5.249201730252651,2.195200494290745,-3.3881011741168052,0.3340999381548997,2.940561658377426,99.52142892343444,56.30638541299677,1.8611005561358496,5,0.23000144958495383,3.305002212524407,2.0025014877319265,-0.4099988937378001,-2.9699993133544993,3,-0.0077944706270507425,1.0454555306540898,33.380001068115234,2.6000025431379163,33.639999389648445,-5.137853018165304,33.950000762939446,-0.0077944706270507425
9406,2010-05-28,34.18000030517578,34.59999847412109,33.75,34.549999237060554,1341200.0,-0.013279419531691095,2.6170347464024752,-0.6065550191360077,27.586211936449004,29.95936574620683,0.545581684887928,2.209545189169887,2.651705217735902,1.369243224602826,15.57911994115193,0.8899993896484446,-2.374757763849452,-1.74449977874756,-5.309992050420838,1.8209924929257184,-3.5272459145841992,0.0382463570890792,2.898504775376601,77.5119049574634,36.52147696862082,1.7827461358366377,5,0.6900005340576172,3.7650012969970703,2.832500457763672,0.24499988555907493,-0.720001220703125,4,0.0002925196443515077,2.174578570044565,34.639999389648445,1.0454555306540898,33.380001068115234,2.6000025431379163,33.639999389648445,0.0002925196443515077
9407,2010-06-01,33.049999237060554,34.18000030517578,33.040000915527344,33.830001831054695,1257500.0,-0.03306030011778893,-1.8500011920939818,2.1081212046229734,24.215239541124532,29.561761762369425,1.2961185130293202,3.012797994886256,3.795845808249375,2.4613872200724742,14.063167362262858,1.1399993896484375,-2.5196425712577195,-2.569000816345209,-6.012168969999962,0.8741673373095438,-4.290584893172586,-0.8474167395178327,3.576655472765694,23.444872152894856,-12.47002735168066,1.7215840768273758,6,1.1400012969970632,4.895002365112298,4.42750167846679,1.7500009536743022,0.94000244140625,1,-0.019969738658027536,2.6170347464024752,34.18000030517578,2.174578570044565,34.639999389648445,1.0454555306540898,33.380001068115234,-0.019969738658027536
9408,2010-06-02,33.77000045776367,33.810001373291016,33.0,33.11999893188477,986000.0,0.02178521141675982,1.2191716396852106,-0.8333325182297816,29.80271330603756,29.939759451548916,0.3197197565106791,2.0530967219044243,3.087036442084674,1.701742827620265,13.615648478089298,0.8100013732910156,-2.5178712889479797,-1.6299995422363267,-4.950329060484606,1.6903299760119523,-3.29016430136047,0.03016521688781637,2.449988918409055,46.66665125376267,15.303062953393944,1.6601647591241413,6,-0.16499900817871094,4.17500114440918,3.922499656677246,1.2149991989135742,0.8499984741211009,2,-0.04856379530404786,-1.8500011920939818,33.049999237060554,2.6170347464024752,34.18000030517578,2.174578570044565,34.639999389648445,-0.04856379530404786
9409,2010-06-03,34.09999847412109,34.47999954223633,33.709999084472656,33.709999084472656,993800.0,0.009771928098435856,-2.9487264759967133,0.5999976524994968,34.669551452932026,30.95288198245892,-0.24448994198518648,1.4708748555543139,2.7610122916719746,1.322281435596281,12.928690958780386,0.7700004577636719,-2.456902498889704,-1.0920015335083093,-4.17034446276201,1.9863413957453915,-2.6311729981351633,0.44716993111854464,1.7539921017634654,66.66651253762632,36.282935877282284,1.5391714646268522,6,-0.4949970245361257,3.680002212524421,5.455002784729011,2.675002098083503,0.6599998474121094,3,-0.058357711226285414,1.2191716396852106,33.77000045776367,-1.8500011920939818,33.049999237060554,2.6170347464024752,34.18000030517578,-0.058357711226285414
9410,2010-06-04,32.09999847412109,33.450000762939446,32.02000045776367,33.43000030517578,2027700.0,-0.058651029017430134,1.0875875011834004,-3.410266442349155,31.52709637314416,31.416532316480055,1.6797590263730484,3.294009279665758,4.7637497115713145,3.250467030102122,13.742132927475382,2.0799980163574148,-2.4277260894256756,-2.8725013732910227,-6.178762925396583,0.4337601788145413,-4.5256321493438065,-1.219370597238239,3.4245931815041146,3.1007006924121763,-28.614112216252693,1.6531307760527814,6,1.2350025177002024,4.355001449584968,7.455002784729011,4.675002098083503,2.8700027465820384,4,-0.007165035695347877,-2.9487264759967133,34.09999847412109,1.2191716396852106,33.77000045776367,-1.8500011920939818,33.049999237060554,-0.007165035695347877
9411,2010-06-07,31.31999969482422,32.169998168945305,31.290000915527344,32.110000610351555,1840100.0,-0.024299028547484225,-1.07058548976313,0.5939848330139997,25.957849051240032,31.010556636660795,2.2600443770256433,3.934717562787597,5.540057789189916,3.959773497969465,14.719228075335192,0.8799972534179616,-2.398243828937723,-3.436000061035159,-7.10287278396833,0.23087266189801525,-5.269436422501748,-1.6025636995685701,3.7840410170575964,0.9404010097591717,-29.8973265505103,1.833436361466587,6,1.6500015258789062,4.720001220703125,8.235001564025879,5.455000877380371,3.5600013732910156,0,0.011174980360155073,1.0875875011834004,32.09999847412109,-2.9487264759967133,34.09999847412109,1.2191716396852106,33.77000045776367,0.011174980360155073
9412,2010-06-08,31.3799991607666,31.790000915527344,30.88999938964844,31.25,1770400.0,0.0019156917792786388,-1.1176496987512576,-0.16455570900171085,28.32310262143497,31.046457250868805,2.0083520719732917,3.560288287495183,5.46183686406259,3.8057202600244366,16.428097209320214,0.9000015258789027,-2.224267827637803,-3.0605006217956543,-6.750216483636571,0.6292152400452586,-4.905358552716109,-1.2156426908751996,3.1900759796255898,13.649018113966912,-19.733225675676422,1.8448579309204571,6,1.3900012969970703,3.7950000762939453,8.270001411437988,5.395001411437988,3.289999008178704,1,0.06628425683027461,-1.07058548976313,31.31999969482422,1.0875875011834004,32.09999847412109,-2.9487264759967133,34.09999847412109,0.06628425683027461
9413,2010-06-09,31.670000076293945,32.049999237060554,31.32999992370605,31.54999923706055,2157600.0,0.009241584553320248,-1.571428571428577,0.9230893378522842,30.971657144401505,30.85408628555099,1.5751648641431117,2.950588149233731,5.136298713583841,3.4217583606339304,18.134025015025887,0.7199993133545028,-2.091275516418186,-2.4714996337890653,-6.033085952021672,1.0900866844435413,-4.252292792905372,-0.6907064746727585,2.3112629439792443,21.727037701745864,-13.099744020741632,1.780793159116304,6,1.1000003814697266,3.2099990844726634,8.145000457763672,5.1050004959106445,1.8900012969970703,2,0.07325549720820668,-1.1176496987512576,31.3799991607666,-1.07058548976313,31.31999969482422,1.0875875011834004,32.09999847412109,0.07325549720820668
9414,2010-06-10,33.220001220703125,33.240001678466804,32.310001373291016,32.380001068115234,1212300.0,0.048942252626308136,1.1136344917572114,6.999952316617866,47.476838774613825,31.170028911264176,9.047076404300469e-05,1.1076901326811424,3.5651374873020103,1.7908053409662656,19.568225763133775,1.5700016021728587,-1.9630728278109757,-0.6994985580444322,-3.8696520690158422,2.470654952926978,-2.2845753135301408,0.8855781974412764,0.26665961867010424,91.01564770097582,50.082291876642984,1.5850767554857053,6,-0.4750022888183594,1.529998779296875,6.772500038146973,3.554999351501465,0.6499977111816477,3,0.042143216728997235,-1.571428571428577,31.670000076293945,-1.1176496987512576,31.3799991607666,-1.07058548976313,31.31999969482422,0.042143216728997235
9415,2010-06-11,34.049999237060554,34.060001373291016,32.689998626708984,32.880001068115234,2528200.0,0.024984888195614063,1.3025209006513823,1.3928547100149493,49.704135111068375,33.62757593066633,-1.0307999757286055,0.05361575311342648,2.7154506083144057,0.8744393877159737,20.827266860776206,1.3700027465820312,-1.7618545569370312,0.2744995117187585,-2.564184189028559,3.1131832124660725,-1.1448423386548967,1.6938413620924138,-3.159999847412113,99.68447539521826,54.70658038451138,1.419341850373657,6,-1.3649997711181712,0.700000762939446,5.972501754760735,2.725001335144036,0.40000152587889204,4,0.020851662272575622,1.1136344917572114,33.220001220703125,-1.571428571428577,31.670000076293945,-1.1176496987512576,31.3799991607666,0.020851662272575622
9416,2010-06-14,34.400001525878906,34.919998168945305,34.299999237060554,34.36999893188477,2736100.0,0.010279068918080947,-6.294019970829568,0.02564328286186891,52.17812608592417,36.73456332453296,-1.504530719597284,-0.4327750794809546,2.3497428974460064,0.4465724576800483,21.047033403842278,0.8699989318847514,-1.6187630017028525,0.6970016479492216,-1.9885318130780973,3.3825351089765405,-0.6457650825644379,2.039768378462881,-3.446602096557612,87.09685358373419,37.81338939712959,1.34276673051366,6,-1.4950027465820312,0.1699981689453125,4.494998931884766,2.3749990463256836,-0.37000274658203125,0,0.01656975783548753,1.3025209006513823,34.049999237060554,1.1136344917572114,33.220001220703125,-1.571428571428577,31.670000076293945,0.01656975783548753
9417,2010-06-15,35.56999969482422,35.599998474121094,34.459999084472656,34.779998779296875,2310300.0,0.03401157316999326,1.6823563202915333,26.331087094729693,58.6237765861341,39.936903688988124,-2.5473566940272505,-1.753310668047618,1.172475361236934,-0.7801085639559346,21.164989804356466,1.1999969482421875,-1.6712624617057443,1.9054998397827134,-0.63924501109814,4.450244690663563,0.6331274143422903,3.1778722652231366,-4.457936315917966,99.29745223698121,45.98891735220485,1.272372425440425,6,-2.325000762939453,-1.0,3.325000762939453,1.205000877380371,-0.4199981689453125,1,-0.019398330970730515,-6.294019970829568,34.400001525878906,1.3025209006513823,34.049999237060554,1.1136344917572114,33.220001220703125,-0.019398330970730515
9418,2010-06-16,35.72999954223633,36.02999877929688,34.990001678466804,35.22999954223633,2325300.0,0.004498168366174893,-1.1224523160763251,0.6329106589278298,60.595127367589726,42.81752323506121,-2.6821491868477807,-2.0075764962705023,0.9882174268946429,-0.9957976276999716,21.844246029342155,1.0399971008300781,-1.5317119091669653,2.059999656677249,-0.502951253707721,4.622950567062219,0.778524201484764,3.341475111869734,-4.3486600576171845,91.93549875663325,35.53869097506238,1.2814754551924852,6,-2.2700004577636648,-1.1599998474121094,3.082500457763672,1.0450010299682617,1.4099998474121094,2,-0.029666985358843823,1.6823563202915333,35.56999969482422,-6.294019970829568,34.400001525878906,1.3025209006513823,34.049999237060554,-0.029666985358843823
9419,2010-06-17,35.209999084472656,35.81999969482422,34.889999389648445,35.810001373291016,917500.0,-0.0145536094157791,2.000006152748102,-1.2000045776367188,52.75362212008739,45.176026095832675,-2.22178078479039,-1.5862298898947955,1.4716143621379132,-0.5344368918281077,22.15044306906649,0.9300003051757741,-1.2415504200327092,1.550999259948732,-0.9818578134059308,4.083856333303395,0.28457072327140054,2.8174277966260632,-3.4567668562792946,75.44911205501371,23.494908409389858,1.2664285366773305,6,-1.749999999999993,-0.7549991607666016,3.075000762939453,1.5650014877319336,2.8300018310546875,3,-0.046861623234442984,-1.1224523160763251,35.72999954223633,1.6823563202915333,35.56999969482422,-6.294019970829568,34.400001525878906,-0.046861623234442984
9420,2010-06-18,35.189998626708984,35.38999938964844,34.97999954223633,35.279998779296875,830400.0,-0.0005680334644624363,1.6451485879529932,0.14999968210977385,55.09585437479576,48.41358224289443,-1.9191925853499896,-1.52800830541333,1.4569256227913456,-0.5705943377543576,21.66911280372585,0.4099998474121094,-1.0363416559232803,1.4569988250732422,-1.1669724523380793,4.080970102484564,0.14501318636758498,2.7689844637788994,-3.0946250744273414,51.44506503729763,2.611223884851235,1.3119856387056603,6,-1.729999542236321,-0.8749980926513672,3.0700016021728516,1.5850019454956055,2.720001220703125,4,-0.03751064922811165,2.000006152748102,35.209999084472656,-1.1224523160763251,35.72999954223633,1.6823563202915333,35.56999969482422,-0.03751064922811165
9421,2010-06-21,34.549999237060554,35.61000061035156,34.310001373291016,35.61000061035156,1256600.0,-0.018186968304189532,1.452825571394126,11.777773068282887,57.961784987098085,51.70676917241255,-0.8636572994114147,-0.8994715500478421,2.0486033628499243,0.007997466904292594,20.80726279450852,1.2999992370605469,-0.9314492293824586,0.7949995040893612,-1.8495778090818646,3.439576817260587,-0.5272891524962517,2.117288160674974,-2.1398556666176916,13.953385216251876,-36.51844895923127,1.3222886565856122,6,-0.8699998855590891,-0.5149993896484446,3.37750053405761,2.225001335144036,1.6199989318847585,0,-0.0028943119053340682,1.6451485879529932,35.189998626708984,2.000006152748102,35.209999084472656,-1.1224523160763251,35.72999954223633,-0.0028943119053340682
9422,2010-06-22,34.040000915527344,35.09999847412109,33.959999084472656,34.639999389648445,1251100.0,-0.01476116737467692,-1.9999899613511833,0.566035563009011,51.46580128357796,53.9838962989877,0.07078659546577626,-0.40304948614882363,2.503679847102873,0.4584279991586371,20.098304075849533,1.1399993896484304,-0.6199244291039037,0.28050117492675497,-2.36577898712639,2.9267813369799,-1.0426389060998176,1.6036412559533275,-1.3402689283761617,3.8648233260479232,-45.143170107805645,1.323140081026572,6,0.12999916076660156,-0.005001068115234375,3.7399988174438477,2.734999656677246,2.1599998474121094,1,-0.00029383478147637643,1.452825571394126,34.549999237060554,1.6451485879529932,35.189998626708984,2.000006152748102,35.209999084472656,-0.00029383478147637643
9423,2010-06-23,33.950000762939446,34.11999893188477,33.150001525878906,33.790000915527344,1124500.0,-0.002643952707617081,2.8800192262208215,-0.2666670905229813,49.16389211505675,54.171346670148026,0.5791168969524065,-0.30423215513084045,2.5340010137256,0.5769886358037581,18.977726866557063,0.9699974060058665,-0.14425467028684835,0.17500095367430646,-2.471963507122382,2.8219654144709914,-1.1484812767240342,1.4984831840726471,-0.98384743241661,29.962538789925496,-16.11729383042448,1.323482230398343,6,0.40999794006348367,0.08499908447266336,3.7649993896484446,2.824999809265144,1.8999977111816477,2,0.03534611887989736,-1.9999899613511833,34.040000915527344,1.452825571394126,34.549999237060554,1.6451485879529932,35.189998626708984,0.03534611887989736
9424,2010-06-24,33.709999084472656,34.040000915527344,33.279998779296875,33.81999969482422,1301100.0,-0.007069268720864996,1.7636287973366624,-0.6875044703526519,61.16505419410416,55.444782123818676,1.0012236369655412,-0.04030679738629317,2.6967644235347876,0.8311923892744844,18.1691708320413,0.7600021362304688,0.30852098925252847,-0.08150062561035298,-2.722204488064122,2.559203236843416,-1.401852556837234,1.238851305616528,-0.55999755859375,22.764136870148278,-27.564540400698313,1.3203519312268839,6,0.8800010681152344,-0.2499999999999929,4.005001068115234,3.3200016021728516,3.220001220703125,3,0.1017502343023109,2.8800192262208215,33.950000762939446,-1.9999899613511833,34.040000915527344,1.452825571394126,34.549999237060554,0.1017502343023109
9425,2010-06-25,34.36999893188477,34.540000915527344,33.5,33.86999893188477,1887300.0,0.01957875601711656,1.4761809611175614,-4.545429324455542,71.50916199872918,57.59267500301924,0.4373850232925136,-0.7605661648515536,1.9591554687594552,0.18618322412547172,17.676519864804447,1.0400009155273438,0.7618188091177913,0.5919992446899514,-2.0331551810289525,3.2171536704088517,-0.7205779681695006,1.9045764575494033,-1.2199974060058665,49.593408945003496,-6.694111050347608,1.3125772128594502,6,0.2200012207031179,-0.9099998474121094,3.3750009536743093,2.660001754760735,2.190002441406243,4,0.10677922891169889,1.7636287973366624,33.709999084472656,2.8800192262208215,33.950000762939446,-1.9999899613511833,34.040000915527344,0.10677922891169889
9426,2010-06-28,34.189998626708984,34.509998321533196,33.81999969482422,34.509998321533196,1028200.0,-0.005237134441945068,3.3124955296475256,-0.6399993896484233,69.48681747152267,58.799679545840185,0.653149347865515,-0.6111103498186736,2.0810662581721147,0.3866665907909237,17.15724542713407,0.6899986267089773,0.9180534683128627,0.4114990234375,-2.21398152347885,3.03697957035385,-0.901241250020675,1.724239296895675,-0.9099998474121094,53.333268124731205,-8.002899250962983,1.3127402734581746,6,0.40000152587890625,-0.729999542236321,2.9950027465820312,3.045001983642578,2.3700027465820312,0,0.10880378385850786,1.4761809611175614,34.36999893188477,1.7636287973366624,33.709999084472656,2.8800192262208215,33.950000762939446,0.10880378385850786
9427,2010-06-29,32.389999389648445,33.610000610351555,32.15999984741211,33.59999847412109,1953200.0,-0.05264695259900931,1.3577183830690087,3.7812507450588098,54.12843675487356,58.081158366649504,2.1843342280032374,1.1983480552371404,3.8131125955444958,2.2037558084982223,16.59298149113715,2.029998779296875,0.9495966232388895,-1.3555002212524343,-4.035558883428742,1.324558440923873,-2.695529552340588,-0.015470890164280604,3.6399993896484375,9.663841975435583,-54.34111360519973,1.340029331088153,6,1.6000003814697195,1.0699996948242188,4.4750003814697195,5.220001220703118,4.040000915527337,1,0.11670265052567186,3.3124955296475256,34.189998626708984,1.4761809611175614,34.36999893188477,1.7636287973366624,33.709999084472656,0.11670265052567186
9428,2010-06-30,32.130001068115234,32.790000915527344,32.0,32.290000915527344,1623500.0,-0.008027117210020807,-2.761891354301959,0.1322313789037639,42.66486764842544,56.960185647575955,2.100902418024141,1.4010127338219576,3.9788139764046733,2.4785476831302873,16.008886309814926,0.7900009155273438,0.9142665519830615,-1.5334985733032198,-4.309055374936804,1.2420582283303645,-2.921276974120012,-0.14572017248642766,3.8225977325439544,5.1181504431955736,-53.178720215023944,1.3877784008167926,6,1.6749992370605469,1.329998016357429,4.677498817443848,5.549999237060547,4.049999237060547,2,0.1266728776695607,1.3577183830690087,32.389999389648445,3.3124955296475256,34.189998626708984,1.4761809611175614,34.36999893188477,0.1266728776695607
9429,2010-07-01,32.110000610351555,32.36999893188477,31.270000457763672,32.06999969482422,2005000.0,-0.0006224854372484101,2.928583106266956,-0.25000596047011747,35.347440032315376,54.76591738730035,1.8270588796226477,1.332606905553341,3.8881562467731143,2.5175270721568594,16.15574270659254,1.0999984741211009,0.6850324630854132,-1.4539991378784265,-4.305313602596847,1.397315326839994,-2.879656370237633,-0.02834190551921978,3.6844942382812675,25.688074464746503,-26.242769736408096,1.4256572323592094,7,1.3299999237060618,1.349998474121108,4.4375009536743235,5.835000991821296,4.349998474121101,3,0.11647454975643456,-2.761891354301959,32.130001068115234,1.3577183830690087,32.389999389648445,3.3124955296475256,34.189998626708984,0.11647454975643456
9430,2010-07-02,31.8700008392334,32.330001831054695,31.63999938964844,32.189998626708984,802000.0,-0.007474299799321238,1.2999920527695672,-7.9997615868791625,30.568340397754227,51.72220132181771,1.7283451243446066,1.6384990497878533,3.9972756178090307,2.774823809555315,15.383595969752658,0.6900024414062536,0.38658144465568967,-1.6824990272521987,-4.560406160345558,1.1954081058411639,-3.121452593798878,-0.2435454607055192,3.653024345947273,18.51854250211343,-27.767563484142965,1.4389535665466808,7,1.3149986267089844,1.589998245239265,4.537500381469727,6.075000762939453,4.190000534057617,4,0.15876998219947636,2.928583106266956,32.110000610351555,-2.761891354301959,32.130001068115234,1.3577183830690087,32.389999389648445,0.15876998219947636
9431,2010-07-06,31.670000076293945,32.59999847412109,31.34000015258789,32.279998779296875,1413800.0,-0.006275517969025035,1.0160003906256077,1.9062591270243368,14.801441184622178,47.648383533044836,1.6504145801965748,1.966909896816972,4.037195043175302,2.997042035195747,14.287144170431576,1.259998321533196,0.2072781498944707,-1.8999998092651396,-4.724508463214775,0.924508844684496,-3.3122541362399573,-0.4877454822903218,3.5978436252417083,17.093999677217997,-21.557632273867593,1.412254326974817,7,1.2350006103515625,1.789999008178718,4.73750114440918,6.275001525878906,3.019998550415039,1,0.1544048400763156,1.2999920527695672,31.8700008392334,2.928583106266956,32.110000610351555,-2.761891354301959,32.130001068115234,0.1544048400763156
9432,2010-07-07,33.459999084472656,33.459999084472656,31.93000030517578,31.93000030517578,1727600.0,0.056520334823699114,1.0,-2.5082000531557305,34.17014618221597,45.98241176272919,-0.25759911646809286,0.3591424954626845,2.1052588850671015,1.2371803557405343,12.657763510065351,1.789999008178711,0.025017152078703475,-0.21400079727172994,-2.8455686875182735,2.41756709297481,-1.5297847423950017,1.1017831478515419,1.5679740224366796,100.0,65.27575649669308,1.3157839451232702,7,-0.5549983978271484,7.105427357601002e-15,2.9475021362304688,4.485002517700195,0.9799995422363281,2,0.0926480087758561,1.0160003906256077,31.670000076293945,1.2999920527695672,31.8700008392334,2.928583106266956,32.110000610351555,0.0926480087758561
9433,2010-07-08,33.990001678466804,34.080001831054695,33.470001220703125,33.68000030517578,910200.0,0.015839886685475202,1.4897898809662398,0.20261543831654996,41.50419669810877,43.79787204095193,-0.8731521464707228,0.012501263143853691,1.3691741210180908,0.744694776992354,10.991175398722525,0.6200027465820384,-0.14296091682616918,0.20000171661377664,-2.2584608735009652,2.6584643067285185,-1.0292295784435979,1.4292330116711511,0.8124930694937902,96.79714916002037,64.44736000610206,1.2292312950573714,7,-1.0850009918212962,-0.5300025939941406,2.0774993896484304,3.9549999237060476,0.14999771118164062,3,0.07178577541097186,1.0,33.459999084472656,1.0160003906256077,31.670000076293945,1.2999920527695672,31.8700008392334,0.07178577541097186
9434,2010-07-09,34.61999893188477,34.650001525878906,33.919998168945305,34.080001831054695,787900.0,0.01853478147419696,1.4333352406747715,1.7419184150617948,46.34146401181926,41.00146115351749,-1.5203747175500553,-0.5346454787405932,0.5722727899525282,0.14811560321565054,10.109603042007345,0.7300033569336009,-0.1901497523695923,0.7599990844726605,-1.7098264795359626,3.2298246484812836,-0.4749136975316546,1.9949118664769756,-3.349998474121101,99.09357759678802,66.3023166929387,1.2349127820043118,7,-1.6599979400634837,-1.1599998474121094,1.1550025939941335,3.325002670288079,-0.45000076293946734,4,0.04506069963665582,1.4897898809662398,33.990001678466804,1.0,33.459999084472656,1.0160003906256077,31.670000076293945,0.04506069963665582
9435,2010-07-12,34.759998321533196,34.93000030517578,34.299999237060554,34.450000762939446,940200.0,0.004043887751812969,-1.0655752057433754,0.5740726350516047,51.44032351157402,38.99629515796764,-1.7871755072279356,-0.6521629656544192,0.2593639630973641,0.0506712241355487,9.740851189017233,0.6300010681152273,-0.20414247721218004,0.8644985198974524,-1.6370325714375937,3.3660296112324986,-0.3862670257700671,2.115264065564972,-3.422397842407218,95.26456890203647,57.6081691830222,1.2507655456675222,7,-1.6599979400634695,-1.2999992370605327,0.9325027465820384,3.1850032806396555,0.10000228881835938,0,0.048906813723473164,1.4333352406747715,34.61999893188477,1.4897898809662398,33.990001678466804,1.0,33.459999084472656,0.048906813723473164
9436,2010-07-13,34.970001220703125,35.47999954223633,34.93000030517578,35.11999893188477,1218900.0,0.0060415106245801375,-3.782611580117095,-0.4838673951565498,56.652361100575355,39.276731196378954,-2.0952358469068457,-0.8614398742958116,-0.0805070988200356,-0.11432513572586345,9.936988592268179,0.7200012207031321,-0.30649626912726546,1.0460014343261719,-1.4924465325087155,3.5844494011610557,-0.22322254909126826,2.315225417743612,-3.488704748535156,85.63384701019008,41.897712631800594,1.2692239834174421,7,-1.595001220703125,-1.5100021362304616,-0.07500076293945312,2.7049999237060547,-0.0800018310546804,1,0.031169577195856224,-1.0655752057433754,34.759998321533196,1.4333352406747715,34.61999893188477,1.4897898809662398,33.990001678466804,0.031169577195856224
9437,2010-07-14,34.880001068115234,35.150001525878906,34.59000015258789,34.77000045776367,683000.0,-0.00257363881745043,-1.3829783780274008,-0.7333485923551953,56.65236110057542,40.83089713550673,-1.804664290412063,-0.8704094952665571,-0.12828948297895693,0.024606912130579417,10.444643354053738,0.5600013732910156,-0.5582461998456623,0.9905012130737276,-1.4713542586938928,3.4523566848413516,-0.2404265228100826,2.221428948957538,-3.1587824117431644,70.1493047186516,23.651773571474237,1.2309277358838118,7,-1.5050010681152344,-1.420001983642571,-0.375,2.4300003051757812,-0.8300018310546804,2,-0.005447317534056362,-3.782611580117095,34.970001220703125,-1.0655752057433754,34.759998321533196,1.4333352406747715,34.61999893188477,-0.005447317534056362
9438,2010-07-15,34.669998168945305,34.810001373291016,34.060001373291016,34.810001373291016,500000.0,-0.00602072513586871,9.714040489359963,-1.2727493411014656,56.89654227433684,43.22524182906467,-1.337080950606179,-0.7840917669396035,-0.02878990382573221,0.2789851737266247,10.846127543087904,0.8199996948242188,-0.8004770266521604,0.8334983825683508,-1.5040233416095319,3.171020106746237,-0.33526247952059407,2.0022592446572958,-2.72325265942138,48.07688075413542,-1.3639921916778377,1.1687608620889427,7,-1.259998321533196,-1.019998550415032,-0.697498321533196,2.440002441406257,-0.8599967956542898,3,-0.006633964649076285,-1.3829783780274008,34.880001068115234,-3.782611580117095,34.970001220703125,-1.0655752057433754,34.759998321533196,-0.006633964649076285
9439,2010-07-16,33.560001373291016,34.509998321533196,33.490001678466804,34.509998321533196,814200.0,-0.03201606155977643,1.1473682519796358,6.78553717882307,44.53442931664404,44.777029486719094,0.00025559957967402624,0.2065428378346752,0.9519809049687069,1.4356561866791466,11.486131034520605,1.1799964904785014,-0.808931153241474,-0.1939985275268583,-2.4421726887187702,2.054175633665057,-1.3180856081228143,0.9300885530690977,-1.4012606218043473,3.5175763802889595,-44.00775482461214,1.124087080595957,7,-0.15000152587890625,0.08999824523925781,0.2649984359741211,3.549999237060547,-0.1900024414062429,4,0.017282419327283582,9.714040489359963,34.669998168945305,-1.3829783780274008,34.880001068115234,-3.782611580117095,34.970001220703125,0.017282419327283582
9440,2010-07-19,33.86999893188477,33.97999954223633,33.34999847412109,33.669998168945305,522900.0,0.009237114002041524,1.9999909174303931,-0.2105277951782237,47.87798529266687,48.45220105427961,0.004238277901045251,-0.218625271970609,0.5707562104442943,1.171256225322999,12.195992191810262,0.6300010681152415,-0.6678103140948863,0.18199901580810973,-1.96384676298468,2.3278447946008995,-0.8909238735882852,1.2549219052045046,-1.5119826529531224,24.413154788876,-21.45311954098566,1.0729228893963956,7,-0.16499900817871804,-0.2199993133544993,-0.12249946594238992,3.2400016784667898,-1.1399993896484446,0,0.008857373679398428,1.1473682519796358,33.560001373291016,9.714040489359963,34.669998168945305,-1.3829783780274008,34.880001068115234,0.008857373679398428
9441,2010-07-20,34.450000762939446,34.490001678466804,33.15999984741211,33.259998321533196,677600.0,0.01712435339077234,1.0944840263843643,5.949989509622115,66.2974800060358,52.021904812481814,-0.1563968203247441,-0.8500872739515799,-0.048121775193294525,0.6442003514267753,12.833490487382104,1.3300018310546946,-0.4403924920228519,0.767000770568842,-1.3708392353458905,2.9048407764835744,-0.3019192323885207,1.8359207735262046,-1.9046654882095169,64.82411193347446,13.784513482719682,1.0689200029573658,7,-0.13000106811522727,-0.8000011444091726,-0.7325010299682546,2.6599998474121165,-2.1199989318847514,1,0.01190130154810265,1.9999909174303931,33.86999893188477,1.1473682519796358,33.560001373291016,9.714040489359963,34.669998168945305,0.01190130154810265
9442,2010-07-21,34.029998779296875,34.790000915527344,33.72999954223633,34.790000915527344,574500.0,-0.012191639313239189,1.7894694574110326,-0.6386559470687798,64.66046857173808,54.594823909551735,0.3944423730894613,-0.4541579608150812,0.26155678645113767,1.113806473175181,13.166097797378617,1.0600013732910156,-0.14510064854938776,0.34749889373779297,-1.789994127664528,2.484991915140114,-0.7212476169633675,1.4162454044389534,-1.30858364851656,52.72715923225243,-3.9509512968438543,1.0687465107011604,7,0.29000091552734375,-0.37999916076660156,-0.2924995422363281,3.0800018310546875,-1.8699989318847656,2,0.02527183782547704,1.0944840263843643,34.450000762939446,1.9999909174303931,33.86999893188477,1.1473682519796358,33.560001373291016,0.02527183782547704
9443,2010-07-22,35.150001525878906,35.599998474121094,34.43000030517578,34.529998779296875,841400.0,0.03291221824149515,-1.8536551326305604,-0.8157907945590523,70.05276155190637,57.22941252511697,-0.6076065082031903,-1.559612285743306,-0.9567400589506008,0.0465921050003999,13.00115344300981,1.5699996948242188,0.3086413432102546,1.4075016021728501,-0.8267846835861477,3.641787887931848,0.29035845929335125,2.524644745052349,-2.263071330411229,81.55749174133211,20.093540939091902,1.117143142879499,7,-0.7700023651123047,-1.5000019073486328,-1.242502212524414,1.9599990844726562,-2.1599998474121023,3,-0.031294516104316106,1.7894694574110326,34.029998779296875,1.0944840263843643,34.450000762939446,1.9999909174303931,33.86999893188477,-0.031294516104316106
9444,2010-07-23,37.13999938964844,37.22000122070313,34.889999389648445,35.080001831054695,2011800.0,0.05661444601373389,1.0990995944738335,3.3225619885559476,78.24221028295602,60.20739994415942,-2.461392079906652,-3.456694134608391,-3.0242570089852236,-1.8757953053197411,13.219915891789267,2.3300018310546875,0.6067469726631032,3.225999450683595,0.5245040190531043,5.927494882314086,1.8752517348683497,4.576747166498841,-4.036023731888484,98.02951221689254,29.847173395290113,1.3507477158152454,7,-1.9499988555908203,-2.894998550415039,-3.125,-0.029998779296875,-4.749999999999993,4,-0.0896606911976835,-1.8536551326305604,35.150001525878906,1.7894694574110326,34.029998779296875,1.0944840263843643,34.450000762939446,-0.0896606911976835
9445,2010-07-26,38.040000915527344,38.27000045776367,37.25,37.29999923706055,1427400.0,0.024232674762233675,-1.428572077329349,0.35922454149506805,81.75472572510121,62.996551569106735,-3.1817958990422497,-4.287471818338815,-3.969384132752708,-2.6984344060663688,14.080493835737402,1.1300010681152344,0.8456066064985421,3.9425008773803683,0.6719505714283329,7.2130511833324,2.307225724404354,5.577776030356382,-4.524422701473071,95.4990310222193,19.9928887517913,1.635275152976016,7,-2.325000762939453,-3.270000457763672,-4.082501411437988,-0.9300003051757812,-5.520000457763672,0,-0.12276555918105536,1.0990995944738335,37.13999938964844,-1.8536551326305604,35.150001525878906,1.7894694574110326,34.029998779296875,-0.12276555918105536
9446,2010-07-27,37.90999984741211,38.31999969482422,37.43000030517578,38.31999969482422,1197800.0,-0.0034174833066885624,3.3414620530522243,-0.5540525911530154,76.58301836659079,65.21106904310844,-2.895378856308213,-4.073329861413548,-3.852132664553494,-2.4808224986316603,14.997112920894445,0.8899993896484375,1.0129998186073905,3.626499748229982,-0.06254662820394685,7.315546124663907,1.781976560013021,5.471022936446943,-3.8238909641127066,91.06754174766318,17.888894469810126,1.844523188216963,7,-2.1700000762939453,-3.114999771118164,-4.022500038146973,-0.7999992370605469,-4.130001068115234,1,-0.13663941772686106,-1.428572077329349,38.040000915527344,1.0990995944738335,37.13999938964844,-1.8536551326305604,35.150001525878906,-0.13663941772686106
9447,2010-07-28,36.16999816894531,38.810001373291016,35.7400016784668,38.2599983215332,2712000.0,-0.04589822435954394,-1.0813605699041668,5.097563244912959,61.37784554148559,65.70899162834719,-1.0651606890575138,-2.1456276678604667,-2.1611590621089647,-0.6681867160074333,14.370886491149298,3.0699996948242188,1.0915669678482018,1.697498130798337,-1.9703467989769194,5.365343060573597,-0.13642433408929122,3.5314205956859652,-1.4911445720324323,39.72596893722386,-29.206614977279507,1.83392246488763,7,-0.18499755859375,-1.1299972534179688,-2.3124985694885254,0.94000244140625,-1.8999977111816406,2,-0.10616523451161097,3.3414620530522243,37.90999984741211,-1.428572077329349,38.040000915527344,1.0990995944738335,37.13999938964844,-0.10616523451161097
9448,2010-07-29,36.20000076293945,36.81999969482422,35.72999954223633,36.5099983215332,2539200.0,0.0008294884023494209,1.3440855804490677,0.14832417988577812,58.79732682654956,67.29375801833669,-0.9558238121595721,-1.9553331390677613,-2.217640609537135,-0.6283157833495707,13.613901909153286,1.0900001525878906,1.1168565534837285,1.524000740051271,-2.0469602979514576,5.094961778054003,-0.2614797789500969,3.309481259052639,-0.8601635218060721,33.418385469124686,-30.389581127357005,1.785480519001366,7,-0.21500015258789062,-1.1599998474121094,-2.097500801086426,0.9099998474121094,-1.3100013732910085,3,-0.11160223288346949,-1.0813605699041668,36.16999816894531,3.3414620530522243,37.90999984741211,-1.428572077329349,38.040000915527344,-0.11160223288346949
9449,2010-07-30,35.849998474121094,36.400001525878906,35.560001373291016,35.689998626708984,1748300.0,-0.009668571310547658,-3.0000544964077784,-0.5161326048434731,55.93035095576913,68.18846531423695,-0.27583118699948983,-1.3816091293359491,-1.892605109250752,-0.22078318541690578,12.351592940465627,0.8400001525878906,1.1453042293090903,0.9869985580444336,-2.4054206429711584,4.379417759060026,-0.709211042463366,2.683208158552233,2.960002899169922,8.922987717848557,-48.803058777342216,1.6962096005077967,7,0.13500213623046875,-0.80999755859375,-1.6524991989135742,1.2600021362304688,-1.5399971008300781,4,-0.07977676199118455,1.3440855804490677,36.20000076293945,-1.0813605699041668,36.16999816894531,3.3414620530522243,37.90999984741211,-0.07977676199118455
9450,2010-08-02,36.93000030517578,37.06999969482422,36.47000122070313,36.61000061035156,1132300.0,0.030125575370227864,-1.0000000000000238,2.0,59.741533733863406,67.46002683955112,-0.9790858399312015,-2.1745837927476543,-2.9300895106531613,-1.2410209780837818,11.177761016512784,1.220001220703125,1.2218636213536342,1.814000415801999,-1.387962159114025,5.015962990718027,0.21301912834398706,3.414981703260011,1.8150010681152366,42.153813288762024,-11.544638058561908,1.6009812874580136,8,-0.6599998474121094,-1.8899993896484375,-2.905000686645508,0.18000030517578125,-2.490001678466797,0,-0.12293530674276898,-3.0000544964077784,35.849998474121094,1.3440855804490677,36.20000076293945,-1.0813605699041668,36.16999816894531,-0.12293530674276898
9451,2010-08-03,36.560001373291016,37.15999984741211,36.47999954223633,36.95000076293945,711400.0,-0.010018925773821574,-1.472714662227771,-1.2187492549412298,58.123783467105845,66.73372849459199,-0.3110140060267028,-1.4961635785708438,-2.533891169366683,-0.8236604632325566,9.788230437103154,0.6800003051757812,1.5016861669872128,1.1995014190673814,-1.6182730111335957,4.0172758492683585,-0.2093857960331036,2.6083886341678664,2.121300000000005,30.76923076923077,-19.98707656932122,1.4088872151004885,8,0.05999946594238281,-1.5200004577636719,-2.535001754760742,0.5499992370605469,-2.0699996948242116,1,-0.110503303166689,-1.0000000000000238,36.93000030517578,-3.0000544964077784,35.849998474121094,1.3440855804490677,36.20000076293945,-0.110503303166689
9452,2010-08-04,36.560001373291016,36.7400016784668,36.25,36.59000015258789,920900.0,0.0,1.9696906644472187,0.07692006729527759,59.32873436135513,65.54216991786406,0.09566853647509532,-1.3196715334257618,-2.5019935224413814,-0.7801291935858217,9.094135574699472,0.4900016784667969,1.7546365966783597,1.0445013046264648,-1.6723350870724758,3.7613376963254055,-0.3139168912230019,2.4029195004759316,2.058874000000003,62.50005960470162,10.933701356919435,1.3584181958494692,8,0.28999900817871094,-1.5200004577636719,-2.535001754760742,0.5499992370605469,-1.9500007629394602,2,-0.07603945540398904,-1.472714662227771,36.560001373291016,-1.0000000000000238,36.93000030517578,-3.0000544964077784,35.849998474121094,-0.07603945540398904
9453,2010-08-05,36.43000030517578,36.540000915527344,36.08000183105469,36.22000122070313,823500.0,-0.003555827768929154,1.139529107006618,-7.000254323499255,65.68303204216092,64.14670566888682,0.4764338133979322,-1.0514053329308553,-2.3309539709769993,-0.6117010000805436,8.864551593918208,0.4799995422363281,1.8345603789050386,0.7925003051757784,-1.8541335283111238,3.4391341386626806,-0.5308166115676727,2.1158172219192295,2.1276975881152396,54.37498509882459,-3.1341727644817965,1.3233169167434524,8,0.7550010681152344,-1.3899993896484375,-2.705000877380371,0.6800003051757812,-1.0400009155273438,3,-0.059291787793513406,1.9696906644472187,36.560001373291016,-1.472714662227771,36.560001373291016,-1.0000000000000238,36.93000030517578,-0.059291787793513406
9454,2010-08-06,36.18000030517578,36.310001373291016,35.25,35.97999954223633,1001200.0,-0.006862475923846811,3.608672576645907,0.9523887375113855,62.70625663846424,62.030209103704955,0.6436208433764676,-0.7152108122574816,-2.033592579468433,-0.33136301623820685,8.857595473365398,1.1800003051757812,1.9685476574643275,0.4645002365112276,-2.147597268073099,3.0765977410955543,-0.8415485157809357,1.770548988803391,2.3177436577152406,48.691119344111684,-12.467259482634653,1.3060487522921647,8,0.8500003814697266,-1.1399993896484375,-2.5475006103515625,0.9300003051757812,-0.8600006103515625,4,-0.035655083047160585,1.139529107006618,36.43000030517578,1.9696906644472187,36.560001373291016,-1.472714662227771,36.560001373291016,-0.035655083047160585
9455,2010-08-09,36.459999084472656,36.560001373291016,36.20000076293945,36.36000061035156,565800.0,0.007739048560948092,1.399979655154875,0.4999904632932156,61.43342147484933,60.34692056017813,0.12955315510645704,-0.9078664492899406,-2.3026195941572496,-0.588348610742429,9.149100061995222,0.3800010681152344,1.9708479302977935,0.65949897766113,-1.932240880547603,3.251238835869863,-0.636370951443233,1.955368906765493,1.9078351199027281,63.350742467969525,2.5463353654157928,1.2958699291043656,8,0.5700016021728516,-1.3849983215332031,-3.0099992752075195,0.6500015258789062,-0.9899978637695312,0,-0.058968671562508845,3.608672576645907,36.18000030517578,1.139529107006618,36.43000030517578,1.9696906644472187,36.560001373291016,-0.058968671562508845
9456,2010-08-10,36.060001373291016,36.540000915527344,35.75,36.15999984741211,1080500.0,-0.010970864542670489,-1.1944432670707412,-1.0,61.57355029675881,60.36866553298626,0.26768088744993435,-0.4448282703771014,-1.881242498509657,-0.16998478890704405,9.522329494013933,0.7900009155273438,1.6736216343242987,0.20500125885009624,-2.3588981595246707,2.768900677224863,-1.0769484503372837,1.4869509680374762,2.183119462909353,54.36244703593236,-7.155360776799739,1.2819497091873826,8,0.14499855041503906,-0.9850006103515625,-2.737502098083496,1.0499992370605469,-0.4200019836425781,1,-0.044925199248104786,1.399979655154875,36.459999084472656,3.608672576645907,36.18000030517578,1.139529107006618,36.43000030517578,-0.044925199248104786
9457,2010-08-11,34.689998626708984,35.45000076293945,34.34999847412109,35.310001373291016,1386100.0,-0.037992309883736364,1.4444453863434228,6.200122072175174,47.45009708015213,59.10786222783099,1.5708607131407604,0.959399008333996,-0.46891023720301916,1.206771943990688,10.342608951928831,1.710002899169929,1.182823626627723,-1.155501365661621,-3.735966699483633,1.424963968160391,-2.4457340325726236,0.13473130124938137,3.4333973760433665,15.384602106884152,-41.79731881801402,1.2902326669110047,8,1.0650005340576172,0.6800022125244141,-1.5074987411499023,2.420001983642578,1.4600028991699219,2,-0.005765262500996404,-1.1944432670707412,36.060001373291016,1.399979655154875,36.459999084472656,3.608672576645907,36.18000030517578,-0.005765262500996404
9458,2010-08-12,34.439998626708984,34.810001373291016,33.970001220703125,34.060001373291016,859500.0,-0.007206688091579094,-2.0000136239782016,-0.6128960807235587,31.456064757539124,56.38849709469432,1.7265107754885918,1.2556630293960325,-0.20182434396847526,1.4563925770198125,10.881448664519313,0.8400001525878906,0.7816811012657325,-1.3940013885498033,-3.9984627804108612,1.2104600033112547,-2.696232084480336,-0.09177069261927073,3.4569935243254903,18.146616923410015,-32.46929146907261,1.3022306959305296,8,1.1250019073486328,1.5450019836425781,-1.2574987411499023,2.670001983642578,2.450000762939453,3,0.004936178583663686,1.4444453863434228,34.689998626708984,-1.1944432670707412,36.060001373291016,1.399979655154875,36.459999084472656,0.004936178583663686
9459,2010-08-13,34.139999389648445,34.529998779296875,34.09999847412109,34.259998321533196,550900.0,-0.008710779588355866,-3.2999866486102674,-0.3157889453289324,20.80840648634822,52.06259406719264,1.9650878526310223,1.687880703893292,0.10148859307295055,1.7486755761740156,11.030584151430448,0.43000030517578836,0.6226411448582212,-1.7230005264282156,-4.232017500380081,0.7860164475236502,-2.977509013404152,-0.46849203945227913,3.442833486959522,6.563635479923039,-36.78963388478648,1.2545084869759335,8,1.4250011444091726,1.845001220703118,-0.9574995040893626,2.970001220703118,2.420001983642571,4,0.03661394324391831,-2.0000136239782016,34.439998626708984,1.4444453863434228,34.689998626708984,-1.1944432670707412,36.060001373291016,0.03661394324391831
9460,2010-08-16,34.169998168945305,34.360000610351555,33.759998321533196,33.84000015258789,663000.0,0.0008786988820497221,-1.448980545110516,-2.7500079473569756,21.58055874251903,48.00223576446078,1.6789725673766966,1.7723803502830577,0.13969626570669647,1.7219143296417556,11.166209514131568,0.6000022888183594,0.4879538961320975,-1.7080017089843835,-4.169996678823459,0.753993260854692,-2.9389991939039177,-0.4770042240648493,3.123808175190277,14.748182188673614,-21.63722767952326,1.2309974849195369,8,1.0800018310546946,1.815002441406257,-0.9599981307983327,2.940002441406257,1.8500022888183665,0,0.033655299605022115,-3.2999866486102674,34.139999389648445,-2.0000136239782016,34.439998626708984,1.4444453863434228,34.689998626708984,0.033655299605022115
9461,2010-08-17,34.860000610351555,35.080001831054695,34.189998626708984,34.400001525878906,701800.0,0.020193224418529443,-1.0227233319461946,1.3939449986706363,38.15555117137962,45.6496598544635,0.807368856535696,1.1749070793460135,-0.4475300267253459,1.0404720207422784,11.537340347272455,0.9100036621093892,0.418519558067203,-1.0384992599487362,-3.4568709345011968,1.3798724146037245,-2.2476850972249665,0.17068657732749415,2.080424931523787,65.08879880096762,27.922784354091917,1.2091858372762292,8,0.299999237060554,1.125000000000007,-1.580000877380364,2.0849990844726634,0.6699981689453196,1,0.01749858289361117,-1.448980545110516,34.169998168945305,-3.2999866486102674,34.139999389648445,-2.0000136239782016,34.439998626708984,0.01749858289361117
9462,2010-08-18,34.889999389648445,35.15999984741211,34.610000610351555,34.860000610351555,518300.0,0.0008605501655665204,-1.07547359935507,0.0652148673975739,38.15550850994412,42.591046128661624,0.576157270640266,1.2781734885119178,-0.3742193051097189,1.0117901401555258,12.168847871990181,0.549999237060554,0.20339639085178618,-1.0515005111694293,-3.3579799077354693,1.2549788853966106,-2.2047402094524458,0.10173918711358709,1.7323834301926837,80.71427403665436,41.2948585564871,1.1532396982830193,8,0.27000045776366477,1.095001220703118,-1.4724998474121165,0.9999999999999929,1.5699996948242116,2,0.02149613107251902,-1.0227233319461946,34.860000610351555,-1.448980545110516,34.169998168945305,-3.2999866486102674,34.139999389648445,0.02149613107251902
9463,2010-08-19,34.049999237060554,34.75,33.639999389648445,34.650001525878906,688700.0,-0.024075671174620616,1.7750041723290955,-20.000890132238506,35.049841360566845,39.518111097784136,1.1656291600845563,2.141325724280641,0.5521104647066366,1.8381766802108856,12.9977983188641,1.25,-0.005507176519941481,-1.8365005493163977,-4.271338880225969,0.5983377815931732,-3.053919714771183,-0.6190813838616123,2.286145132949784,26.97366604845179,-15.629868183900328,1.2174191654547843,8,1.0500011444091726,1.9350013732910085,-0.6324996948242259,1.7900009155273366,2.3100013732910085,3,0.06167407741180431,-1.07547359935507,34.889999389648445,-1.0227233319461946,34.860000610351555,-1.448980545110516,34.169998168945305,0.06167407741180431
9464,2010-08-20,33.810001373291016,34.080001831054695,33.360000610351555,33.72999954223633,597700.0,-0.007048395569663413,1.3225742939764893,-0.13333587645514408,19.884159790265144,34.901526466163666,1.1556135180182139,2.2335736022492725,0.8274602646563238,2.0615901625833715,12.810699927097557,0.7200012207031392,-0.2533680676076884,-1.9099985122680678,-4.437581886024063,0.6175848614879271,-3.173790199146069,-0.6462068253900668,2.202605599075895,25.000052981929223,-16.93083634329018,1.263791686877999,8,1.1399993896484375,2.174999237060547,-0.2800016403198242,1.3649978637695312,2.9199981689453125,4,0.0910972461181423,1.7750041723290955,34.049999237060554,-1.07547359935507,34.889999389648445,-1.0227233319461946,34.860000610351555,0.0910972461181423
9465,2010-08-23,33.36999893188477,34.310001373291016,33.310001373291016,33.90999984741211,882100.0,-0.013013972893648917,-2.0303212456795405,-6.749856952126557,19.61902436755956,30.239912474030415,1.2417923457626046,2.4303793601616945,1.2716732452094348,2.4784491194517457,11.932263083490312,1.0,-0.5867932201866637,-2.1165008544921804,-4.6041915149652795,0.37118980598091866,-3.3603461847287335,-0.8726555242556273,2.271243149799986,3.243113950256691,-38.44317493304591,1.2438453302365502,8,1.0100021362304616,2.6150016784667898,0.16000080108641868,1.510000228881836,3.8100013732910085,0,0.09559492189129859,1.3225742939764893,33.810001373291016,1.7750041723290955,34.049999237060554,-1.07547359935507,34.889999389648445,0.09559492189129859
9466,2010-08-24,32.72999954223633,33.009998321533196,32.34000015258789,32.86999893188477,867300.0,-0.01917888552992819,2.1904813805631984,0.2592576894276717,17.48724764058683,26.91070698074539,1.51955319947146,2.806288284389794,1.8972497912054678,3.0915081467942116,11.19861545993666,1.029998779296882,-0.908954021950457,-2.497500228881833,-5.001358043808544,0.006357586044877905,-3.749429136345192,-1.245571321418474,2.5382440261054313,13.829767087004868,-24.181753935630184,1.2519289074633562,8,1.0200004577636719,2.845001220703125,0.9475002288818359,2.020000457763672,4.389999389648445,1,0.10051943053900048,-2.0303212456795405,33.36999893188477,1.3225742939764893,33.810001373291016,1.7750041723290955,34.049999237060554,0.10051943053900048
9467,2010-08-25,32.330001831054695,32.52000045776367,31.65999984741211,32.419998168945305,1962300.0,-0.012221134029209435,4.931019967904028,0.6428337874658059,16.720770173011516,25.273452026908988,1.7316855414336771,3.06078051013359,2.240160973934472,3.459570988851418,11.976282511740907,1.0699996948242188,-1.2731610079063742,-2.705498123168937,-5.479403076821704,0.06840683048383056,-4.092450599995317,-1.3185456463425567,2.411157922451366,21.682911021265006,-13.669727929089554,1.3869524768263828,8,1.0799980163574148,2.904998779296868,1.6549978256225515,2.4199981689453054,4.909999847412102,2,0.09897917621422492,2.1904813805631984,32.72999954223633,-2.0303212456795405,33.36999893188477,1.3225742939764893,33.810001373291016,0.09897917621422492
9468,2010-08-26,32.15999984741211,32.810001373291016,31.95000076293945,32.540000915527344,802800.0,-0.0052583351071539,-1.1500035762820868,4.222405900305855,16.940774923376637,24.84371518657881,1.7257377662093134,3.069997456363893,2.3447659282129933,3.587064365533678,12.697770128557572,0.860000610351566,-1.6455224906501442,-2.6735000610351562,-5.669829908924477,0.32282978685416097,-4.171664984979813,-1.1753351370904994,1.9649279248751625,18.867913664093784,-14.186227876717396,1.4981649239446588,8,1.25,3.075000762939453,1.8249998092651367,2.4099998474121094,4.520000457763672,3,0.13370644457283998,4.931019967904028,32.330001831054695,2.1904813805631984,32.72999954223633,-2.0303212456795405,33.36999893188477,0.13370644457283998
9469,2010-08-27,32.990001678466804,33.0,31.96999931335449,32.459999084472656,875800.0,0.025808514769675384,2.7454622379126077,-1.394739748029934,23.831094668343,25.093774733892584,0.799533223430025,2.1236252360613506,1.4744271502386326,2.7160747002589147,13.522590733940987,1.0300006866455114,-1.763530877280381,-1.700498390197744,-4.764781665332727,1.363784884937239,-3.2326400277652354,-0.16835675263025252,0.6419405088454369,50.188719442853255,20.1007733925116,1.5321416375674908,8,0.4199981689453054,2.2449989318847585,1.0249977111816335,1.5799980163574148,4.739997863769524,4,0.10215212974919075,-1.1500035762820868,32.15999984741211,4.931019967904028,32.330001831054695,2.1904813805631984,32.72999954223633,0.10215212974919075
9470,2010-08-30,32.389999389648445,32.779998779296875,32.380001068115234,32.529998779296875,712100.0,-0.018187397947602824,-4.0000953697963855,-0.2641484989599433,23.13324341155419,23.424629427245314,1.2521686058766264,2.4939277198511007,2.0269335258341457,3.272621100051346,13.943029575534794,0.6100006103515696,-1.748286827892919,-2.073500633239739,-5.111784899866969,0.9647836333874942,-3.592642766553354,-0.5543584999261242,0.8475543296837671,54.07410128456625,25.939031310205067,1.5191421333136164,8,1.0200004577636648,2.845001220703118,2.327501296997063,2.180000305175774,5.350002288818352,0,0.13399198006699908,2.7454622379126077,32.990001678466804,-1.1500035762820868,32.15999984741211,4.931019967904028,32.330001831054695,0.13399198006699908
9471,2010-08-31,32.52000045776367,32.790000915527344,32.02000045776367,32.259998321533196,1047400.0,0.004013617491971155,-1.0810883259616673,-1.857166212534205,30.59037004584458,22.58405848678981,0.8440976406027474,2.156295647471765,1.8706001552508909,3.0967645339650076,14.4103524060847,0.7700004577636719,-1.6375059333388293,-1.741499519348146,-4.729681712077621,1.2466826733813292,-3.235590615712887,-0.24740842298340482,0.4799995422363281,64.1791427180569,33.00890595073729,1.4940910963647382,8,0.6849994659423828,2.7150001525878906,2.7224998474121094,2.059999465942383,5.069999694824219,1,0.14329642625511108,-4.0000953697963855,32.389999389648445,2.7454622379126077,32.990001678466804,-1.1500035762820868,32.15999984741211,0.14329642625511108
9472,2010-09-01,33.779998779296875,33.86999893188477,32.880001068115234,33.06999969482422,741300.0,0.038745335295110594,1.224715826289692,2.7307432729832875,45.00000288992117,23.6896319900514,-0.6592385910595908,0.7139525268409557,0.6148091924470691,1.7979316538472077,14.706691025182192,1.3499984741211009,-1.508517328334129,-0.34250106811523295,-3.1325650136047116,2.447562877374242,-1.7375330408599723,1.0525309046295064,-2.1199989318847656,95.31248758235348,59.91325268470931,1.395031972744738,9,-0.7949981689453125,1.4550018310546875,1.4875011444091797,0.8250007629394531,4.260002136230469,2,0.09887508209843165,-1.0810883259616673,32.52000045776367,-4.0000953697963855,32.389999389648445,2.7454622379126077,32.990001678466804,0.09887508209843165
9473,2010-09-02,34.27000045776367,34.34000015258789,33.560001373291016,33.759998321533196,741400.0,0.014505674842330452,1.3999906099980046,0.7183137941780223,50.95729733100588,27.142202827911483,-1.245755774565886,0.056741116993244134,0.1376968994652259,1.2702731563182823,15.014893938192438,0.779998779296875,-1.574216034694281,0.2555006027221651,-2.3172344970687178,2.8282357025130445,-1.0308669471732728,1.541868152617603,-2.5658006286621102,97.04642742460544,55.60377604931149,1.28636754989544,9,-1.2700004577636719,0.1399993896484375,1.2425003051757812,0.5799999237060547,4.020000457763672,3,0.08666475579314703,1.224715826289692,33.779998779296875,-1.0810883259616673,32.52000045776367,-4.0000953697963855,32.389999389648445,0.08666475579314703
9474,2010-09-03,34.889999389648445,35.0,34.549999237060554,34.810001373291016,548600.0,0.01809159391896986,2.0000127156898424,0.15685819857287217,54.87805382337868,31.05987276744694,-1.89581098444431,-0.7007863490195234,-0.45420529879645954,0.6091341353130701,15.838314853092614,0.7299995422363281,-1.6373442991352078,0.9399995803833079,-1.4632434089528559,3.343242569719468,-0.261621914284774,2.1416210750513898,-3.0803675476074304,96.30870378359167,49.36240834620799,1.2016214946680805,9,-1.55999946594239,-0.47999954223633523,0.6225013732910085,-0.03999900817871804,3.2900009155273366,4,0.05130412573347343,1.3999906099980046,34.27000045776367,1.224715826289692,33.779998779296875,-1.0810883259616673,32.52000045776367,0.05130412573347343
9475,2010-09-07,34.310001373291016,34.689998626708984,34.240001678466804,34.689998626708984,546200.0,-0.016623617841893923,1.368422109342023,-4.750083448571416,46.21733698466834,34.252104916789335,-1.3057665109335659,-0.3057978707589797,0.12645209433598836,1.1410082981430065,16.595995379997987,0.6499977111816406,-1.6275060655455817,0.4675014495849581,-1.6367484039595155,2.571751303129428,-0.5846234771872787,1.5196263763571949,-2.3089474417724603,76.84568011070304,30.864376449963785,1.0521249267722357,9,-0.9800014495849609,0.09999847412109375,1.2024993896484375,0.5399990081787109,4.109996795654297,1,0.0996793364050299,2.0000127156898424,34.889999389648445,1.3999906099980046,34.27000045776367,1.224715826289692,33.779998779296875,0.0996793364050299
9476,2010-09-08,34.439998626708984,34.59000015258789,34.150001525878906,34.25,578100.0,0.003788902600253552,-1.256428815963222,-0.5,46.947077149545954,37.6105834697376,-1.3049176554824982,-0.5938305068405398,0.004441227692282723,0.9746509225898592,17.501496987982932,0.4399986267089844,-1.5148200159983247,0.6784988403320327,-1.1762726419979685,2.533270322662034,-0.2488869008329715,1.6058845814970368,-2.259007931081541,73.58482757379734,30.675247550688987,0.9273857411650012,9,-0.9649982452392578,-0.029998779296875,1.2150020599365234,0.4100017547607422,3.710002899169922,2,0.09581890776263235,1.368422109342023,34.310001373291016,2.0000127156898424,34.889999389648445,1.3999906099980046,34.27000045776367,0.09581890776263235
9477,2010-09-09,34.490001678466804,34.959999084472656,34.34999847412109,34.86999893188477,533500.0,0.0014518889010362024,1.1785831062671106,-2.0,53.343482666901636,41.65532877457371,-1.1357381034569087,-0.6952298639499688,0.021198497916195436,0.894276912431458,17.317050691285306,0.6100006103515696,-1.3581396269974988,0.7385017395019631,-1.097251191742636,2.5742546707465586,-0.17937472612033645,1.6563782051242626,-2.139870424577005,64.58341611764163,18.84599637805065,0.9178764656222983,9,-1.0050020217895579,-0.29000091552735086,1.3399991989135671,0.3599987030029226,3.749999999999993,3,0.08988107634846876,-1.256428815963222,34.439998626708984,1.368422109342023,34.310001373291016,2.0000127156898424,34.889999389648445,0.08988107634846876
9478,2010-09-10,34.610000610351555,35.09999847412109,34.549999237060554,34.650001525878906,644000.0,0.003479238215278846,-5.874833110814852,0.10526632802619976,56.19194178042347,45.25097845369377,-0.9740930305530142,-0.84517206409663,-0.020887455320284687,0.7334388121088367,16.852184422520867,0.6099967956542827,-1.0984390700255986,0.8500005722045856,-1.0006889062983078,2.700690050707479,-0.07534416704685754,1.7753453114560287,-2.1008772316951436,48.4211118071279,0.05805319007384924,0.9253447392514458,9,-1.0500011444091726,-0.4999999999999929,1.3350000381469798,0.23999977111817117,3.6699981689453267,4,0.09910431218397342,1.1785831062671106,34.490001678466804,-1.256428815963222,34.439998626708984,1.368422109342023,34.310001373291016,0.09910431218397342
9479,2010-09-13,35.38999938964844,35.61000061035156,34.919998168945305,35.060001373291016,654200.0,0.022536803396171923,-1.2622866755466877,-8.249761586876277,64.85294620883553,49.88650098672503,-1.539774057644692,-1.6092283879180727,-0.7116584319871322,-0.09030361159017986,16.52276625050358,1.000000000000007,-0.7515955659031164,1.5674993515014677,-0.41682703408285704,3.551825737085796,0.5753361587093053,2.55966254429363,-2.6736060033548483,84.93141379040054,29.58615014036893,0.9921631927921636,9,-1.5749988555908203,-1.279998779296875,0.7225017547607422,-0.5399990081787109,2.6000022888183594,0,0.08194409652143575,-5.874833110814852,34.610000610351555,1.1785831062671106,34.490001678466804,-1.256428815963222,34.439998626708984,0.08194409652143575
9480,2010-09-14,35.31999969482422,35.5099983215332,34.68000030517578,35.349998474121094,601700.0,-0.0019779512865629734,3.742866485013624,-0.09090593824777185,70.7865196058921,54.35273982673031,-1.1291924277958358,-1.5269431869365278,-0.5436675594187363,-0.07240327948692027,15.865532886559858,0.8299980163574219,-0.3706915173876695,1.4399995803833008,-0.6505301090727968,3.5305292698393984,0.3947347356552555,2.485264425111346,-2.3142455861248337,80.13691113840044,18.733030198901133,1.0452648447280486,9,-1.0749988555908203,-1.2099990844726562,0.715001106262207,-0.4699993133544922,3.700000762939453,1,0.08097397041514309,-1.2622866755466877,35.38999938964844,-5.874833110814852,34.610000610351555,1.1785831062671106,34.490001678466804,0.08097397041514309
9481,2010-09-15,35.470001220703125,35.56999969482422,34.97999954223633,35.209999084472656,657900.0,0.0042469288554634055,1.5652231602341897,-8.66709053916582,76.25416076069342,57.825424034593894,-0.9127112946745797,-1.7169297090345381,-0.5854669020921435,-0.2861362010935977,15.874581956513683,0.5900001525878906,-0.056118387144017845,1.5595010757446275,-0.6076260949129448,3.7266282464022,0.4759374904158449,2.64306466107341,-2.20382246183852,88.88895616738627,21.53281381639671,1.0835635853287857,9,-0.8850002288818359,-1.3700008392333984,0.5824995040893555,-0.6200008392333984,3.509998321533203,2,0.08316878620574553,3.742866485013624,35.31999969482422,-1.2622866755466877,35.38999938964844,-5.874833110814852,34.610000610351555,0.08316878620574553
9482,2010-09-16,35.63999938964844,35.849998474121094,34.950000762939446,35.09999847412109,632100.0,0.004792730845638804,-1.142861035422324,2.0769095337304773,79.09698836644819,60.95205637186526,-0.8840938879710833,-1.9266385808211481,-0.7007624464267082,-0.5192048981406572,16.050628245594982,0.8999977111816477,0.3473464208052093,1.6919992446899386,-0.5703569882576787,3.954355477637556,0.5608211282161335,2.8231773611637436,-2.139438445635136,83.84621479105708,9.928815597172829,1.1311781164738082,9,-0.6399993896484375,-1.885000228881836,9.5367431640625e-07,-0.7899990081787109,3.2600021362304688,3,0.07042654823836769,1.5652231602341897,35.470001220703125,3.742866485013624,35.31999969482422,-1.2622866755466877,35.38999938964844,0.07042654823836769
9483,2010-09-17,36.150001525878906,36.40999984741211,35.54999923706055,35.86000061035156,885800.0,0.014309824493953238,1.1234646974606284,0.537037821952832,77.91519375090556,63.511738586034916,-1.2285704153987638,-2.3939881909203464,-1.1660940208536346,-1.1233235726550248,15.72834863815913,0.8600006103515625,0.6924276064032711,2.097001266479495,-0.37088171627603117,4.564884249235021,0.8630597751017319,3.330942757857258,-2.367508078252669,84.97119131042604,7.71964259191283,1.233941491377764,9,-0.8700008392333984,-2.115001678466797,-0.5875015258789062,-1.3000011444091797,3.359996795654297,4,0.05781466291479154,-1.142861035422324,35.63999938964844,1.5652231602341897,35.470001220703125,3.742866485013624,35.31999969482422,0.05781466291479154
9484,2010-09-20,36.88999938964844,37.0,36.040000915527344,36.25,967100.0,0.020470202836361917,1.2325544259328258,2.2068874799400175,88.79313406566799,68.24238270614599,-1.8495314324526717,-3.0476646252936703,-1.8722112745220585,-1.936207223401766,15.375590218612823,0.9599990844726562,0.8933887539392202,2.6829992294311538,-0.08694535280271509,5.452943811665023,1.2980269383142229,4.067971520548085,-2.739655046052178,95.2585937577075,14.45251063169718,1.3849722911169335,9,-1.3149986267089844,-2.559999465942383,-1.1149988174438477,-2.039999008178711,2.270000457763672,0,0.037679572042456755,1.1234646974606284,36.150001525878906,-1.142861035422324,35.63999938964844,1.5652231602341897,35.470001220703125,0.037679572042456755
9485,2010-09-21,36.560001373291016,36.88999938964844,36.33000183105469,36.88999938964844,591000.0,-0.008945460065527211,2.393944998670628,-0.5156223922943042,83.66671710550568,72.32234270125261,-1.3039287657338647,-2.5997147457907914,-1.515981998336919,-1.6838296136814677,15.23529578904631,0.55999755859375,1.0178351658986742,2.1935010910034194,-0.7362754253436066,5.123277607350445,0.72861283282991,3.658389349176929,-1.9537121246701545,78.53664436773703,-4.192005859923128,1.464888258173513,9,-0.8850021362304688,-2.230001449584961,-0.7850008010864258,-1.710000991821289,1.4300003051757812,1,0.03911379243602742,1.2325544259328258,36.88999938964844,1.1234646974606284,36.150001525878906,-1.142861035422324,35.63999938964844,0.03911379243602742
9486,2010-09-22,36.02000045776367,36.81999969482422,35.7599983215332,36.47999954223633,715600.0,-0.014770265187184717,-1.1632606986321632,1.3939449986706278,71.21215733618274,74.3077509978394,-0.5769025044310041,-1.8979040114804562,-0.9622539059400594,-1.2035021638655223,14.225511731629403,1.0600013732910156,1.055973609793874,1.4890001296997042,-1.4232888028523263,4.401289062251731,0.03285566342368895,2.9451445959757194,-1.03071748892215,52.19512648982608,-27.74619898373497,1.456144466276014,9,-0.24500083923339844,-1.6900005340576172,-0.4025001525878906,-1.1700000762939453,0.7599983215332102,2,0.08328706168445899,2.393944998670628,36.560001373291016,1.2325544259328258,36.88999938964844,1.1234646974606284,36.150001525878906,0.08328706168445899
9487,2010-09-23,35.529998779296875,36.22999954223633,35.38999938964844,35.59000015258789,676200.0,-0.01360360000665084,-3.941175150624376,0.1304380276317317,61.931813666310454,74.94551454071575,0.08508436396020613,-1.2183394872516047,-0.4610344704502509,-0.7787048501645586,12.625192095366616,0.8400001525878906,1.2138658873856514,0.8389986038207979,-1.9112504537986084,3.5892476614402042,-0.5361259249889088,2.2141231326305046,-0.21900108546999775,8.69561096736895,-66.2283265769807,1.3751245288097034,9,0.3100013732910156,-1.1999988555908203,0.04250144958496094,-0.6799983978271484,0.8199996948242188,3,0.09710106618269143,-1.1632606986321632,36.02000045776367,2.393944998670628,36.560001373291016,1.2325544259328258,36.88999938964844,0.09710106618269143
9488,2010-09-24,36.459999084472656,36.650001525878906,35.97999954223633,36.09000015258789,943000.0,0.026175072815304734,-1.2711925775062232,-6.166507724585161,64.04294028049978,74.85551388201176,-0.6201073722965944,-1.9074744546241647,-1.3620089910604136,-1.7530367878809443,11.377972623480487,1.1200027465820312,1.393300909183722,1.5539989471435547,-1.0304597351536273,4.138457629440737,0.2617696059949637,2.8462282882921457,-1.0699996948242188,66.45958317932387,-5.521413471375297,1.2922293411485917,9,-0.6199989318847656,-2.1299991607666016,-0.8874988555908203,-1.6099987030029297,-0.6599998474121094,4,0.06692272360602947,-3.941175150624376,35.529998779296875,-1.1632606986321632,36.02000045776367,2.393944998670628,36.560001373291016,0.06692272360602947
9489,2010-09-27,36.36000061035156,36.77000045776367,36.29999923706055,36.459999084472656,663100.0,-0.0027426899789385617,-3.272714662227771,-0.27026692647923045,70.05871352799997,74.77464654002375,-0.4112965362231975,-1.6253938822966703,-1.1977642854612185,-1.7001578312336676,10.301135196222724,0.470001220703125,1.5272677445005982,1.2855005264282227,-1.2109179343406495,3.781918987197095,0.03729129604379011,2.533709756812655,-0.970001220703125,64.666748046875,-6.422174261099968,1.248209230384435,9,-0.38500022888183594,-2.030000686645508,-0.817500114440918,-1.510000228881836,-0.049999237060546875,0,0.08663359896327516,-1.2711925775062232,36.459999084472656,-3.941175150624376,35.529998779296875,-1.1632606986321632,36.02000045776367,0.08663359896327516
9490,2010-09-28,36.72999954223633,36.79999923706055,35.540000915527344,36.38000106811523,716400.0,0.010175988054835994,4.142872713117945,-3.500038147554813,71.40188381926173,74.23550465764245,-0.6260938945292409,-1.7429413569878136,-1.5078866246693465,-2.087341321863235,8.873912893569944,1.2599983215332031,1.6541905088166544,1.4384994506835938,-0.8184129155095192,3.6954118168767067,0.3100432675870337,2.566955633780154,0.2700004577636719,93.70628437895141,21.985735533791924,1.1284561830965576,9,-0.7549991607666016,-2.3999996185302734,-1.2624988555908203,-1.6899986267089844,-0.34999847412110086,1,0.06615846271333292,-3.272714662227771,36.36000061035156,-1.2711925775062232,36.459999084472656,-3.941175150624376,35.529998779296875,0.06615846271333292
9491,2010-09-29,37.18000030517578,37.45000076293945,36.52000045776367,36.61999893188477,785300.0,0.012251586402063364,-1.447374629195549,1.6000108991825086,73.39130792455781,73.60154016409908,-0.9029805701035585,-1.924601708960708,-1.9102452743853462,-2.53867196473513,7.3434032320071285,0.9300003051757812,1.6696516190043411,1.6555002212524386,-0.3441995822219326,3.6552000247268097,0.655650319515253,2.655350122989624,-1.6399993896484375,86.89319039956149,13.680369800147446,0.9998499017371858,9,-0.7600002288818359,-2.625,-1.9974994659423828,-2.1399993896484375,0.6100006103515625,2,0.02178594315875393,4.142872713117945,36.72999954223633,-3.272714662227771,36.36000061035156,-1.2711925775062232,36.459999084472656,0.02178594315875393
9492,2010-09-30,37.11999893188477,37.900001525878906,36.9900016784668,37.38999938964844,829300.0,-0.0016138077675770246,-2.4339943138877893,-0.4821424922173489,72.05622958985637,72.95054414620472,-0.6827633505343016,-1.6880956562367615,-1.7887767410917021,-2.512935814741077,7.005186419412375,0.9099998474121094,1.6612932240843747,1.4284988403320398,-0.5148487009839684,3.371846381648048,0.45682506967403214,2.4001726109900474,-1.579998016357429,66.94905117512072,-9.011459716764946,0.9716737706580058,9,-0.47499847412110086,-2.339998245239265,-2.457498550415046,-2.079998016357429,0.8700027465820241,3,-0.009159487132846977,-1.447374629195549,37.18000030517578,4.142872713117945,36.72999954223633,-3.272714662227771,36.36000061035156,-0.009159487132846977
9493,2010-10-01,37.2400016784668,37.540000915527344,36.88000106811523,37.31999969482422,481400.0,0.003232832705685862,1.5384587169424035,0.2962884471382833,68.38967529586645,70.68349317178232,-0.706148663622173,-1.659255737410021,-1.8807571257615123,-2.666215202160018,7.048919465541001,0.6599998474121165,1.6175124163271732,1.4000015258789062,-0.5398844723109946,3.339887524068807,0.4300585267839594,2.369944524973853,-1.6056007385253892,72.0339120033621,-2.6765119740177,0.9699429990949495,10,-0.595001220703125,-2.315000534057617,-2.917501449584961,-2.200000762939453,0.18999862670898438,4,-0.023899118266160757,-2.4339943138877893,37.11999893188477,-1.447374629195549,37.18000030517578,4.142872713117945,36.72999954223633,-0.023899118266160757
9494,2010-10-04,36.68000030517578,37.459999084472656,36.43999862670898,37.18999862670898,878000.0,-0.015037630183964867,-1.060603491790693,6.375137094082215,62.318836573519974,68.31150644600613,-0.2001122449502688,-1.0100625710581852,-1.3628162891636109,-2.1432443260894445,7.508380063298528,1.020000457763679,1.5309127075009457,0.750500106811522,-1.169910630573618,2.670910844196662,-0.209705261881048,1.710705475504092,-0.9549753417968745,48.30504639058611,-24.6565396055067,0.9602053686925699,10,-0.034999847412109375,-1.744999885559082,-2.3575000762939453,-1.6399993896484375,0.3299980163574219,0,-0.023991304819892867,1.5384587169424035,37.2400016784668,-2.4339943138877893,37.11999893188477,-1.447374629195549,37.18000030517578,-0.023991304819892867
9495,2010-10-05,37.72999954223633,38.04999923706055,36.86000061035156,37.06999969482422,773600.0,0.028625933160430828,-1.2037052081309716,-1.2941216069652293,67.60122759534516,67.91029203035751,-1.1920507627653905,-1.8874790769420926,-2.4725563553775274,-3.2128882956936167,7.924544944087332,1.3699989318847656,1.4537479588267885,1.6294994354248047,-0.29278510018947657,3.551783971039086,0.6683571676176641,2.5906417032319453,-1.9179755163574228,80.12425009240576,8.7982616457073,0.9611422678071418,10,-1.010000228881836,-2.6949996948242188,-3.407499313354492,-2.6899986267089844,-0.6699981689453125,1,-0.03763578548035007,-1.060603491790693,36.68000030517578,1.5384587169424035,37.2400016784668,-2.4339943138877893,37.11999893188477,-0.03763578548035007
9496,2010-10-06,37.7400016784668,37.90999984741211,37.58000183105469,37.790000915527344,562400.0,0.00026509770346727635,1.2758711408689705,-0.07575643730312401,66.77316527556289,68.44821998694113,-1.0419890268397225,-1.726073815175745,-2.5392238573701746,-3.225431889881307,8.288471204319618,0.3299980163574219,1.2357155240608222,1.47450141906738,-0.4138726490997513,3.3628754872345112,0.5303143849838108,2.418688453150949,-1.7936991399169955,80.74550055443413,10.54870418550675,0.9441870340835667,10,-0.9450016021728516,-2.7050018310546875,-3.417501449584961,-2.700000762939453,-0.6400032043457031,2,-0.0360360506058891,-1.2037052081309716,37.72999954223633,-1.060603491790693,36.68000030517578,1.5384587169424035,37.2400016784668,-0.0360360506058891
9497,2010-10-07,37.59000015258789,37.90999984741211,37.36000061035156,37.86999893188477,421200.0,-0.0039746030526673914,2.0555461365659307,5.6000610360877285,62.20336714617586,68.24382297201625,-0.6359202084480557,-1.4038989268502604,-2.3927050083565646,-3.0866938045723487,8.923737494518278,0.5499992370605469,1.061179088006277,1.1694999694824233,-0.611079426490889,2.9500793654557356,0.2792102714957636,2.059789667469083,-1.5174758121274436,71.42863912503685,2.972617454134337,0.8902896979866578,10,-0.7950000762939453,-2.125,-3.369999885559082,-2.549999237060547,-1.1500015258789134,3,0.005320584254524974,1.2758711408689705,37.7400016784668,-1.2037052081309716,37.72999954223633,-1.060603491790693,36.68000030517578,0.005320584254524974
9498,2010-10-08,38.040000915527344,38.18999862670898,37.5099983215332,37.63000106811523,414100.0,0.01197128920225543,-1.092291440476518,-1.4642915531335032,60.2495529126973,67.15391623698261,-0.9367359573544647,-1.6693453745659212,-2.841998426490278,-3.533959257700147,9.756649916704111,0.6800003051757741,1.0510843941964652,1.448000717163083,-0.2574905993096337,3.1534920336358,0.5952550589267247,2.3007463753994415,-1.848828081270888,91.42870221819237,25.273996262334848,0.8527456582363573,10,-1.1750011444091797,-2.1650009155273438,-3.9300003051757812,-3.0,-1.2999992370605469,4,-0.0013143858006622322,2.0555461365659307,37.59000015258789,1.2758711408689705,37.7400016784668,-1.2037052081309716,37.72999954223633,-0.0013143858006622322
9499,2010-10-11,38.290000915527344,38.47000122070313,37.86000061035156,38.08000183105469,419700.0,0.00657202928451972,1.1403541647146722,0.5121930795783274,65.64191992737607,66.51392024899532,-0.9880821913204088,-1.7823256560182585,-3.0770881297532497,-3.7767087043493746,10.265893895620042,0.6100006103515696,1.156880112835566,1.5530006408691435,-0.21419922832652816,3.320200510064815,0.6694007062713112,2.4366005754669757,-1.9389220178746882,88.81986105977423,23.230413436122248,0.8835999345978347,10,-0.8350009918212891,-1.9799995422363281,-4.585000991821289,-3.25,-2.25,0,-0.022460187771967788,-1.092291440476518,38.040000915527344,2.0555461365659307,37.59000015258789,1.2758711408689705,37.7400016784668,-0.022460187771967788
9500,2010-10-12,38.18000030517578,38.27999877929688,37.72999954223633,38.2599983215332,611800.0,-0.002872828616385714,8.166735543757179,-0.38094459582198004,71.17642790946775,66.26782246954087,-0.7272464376961452,-1.5252767162352043,-2.9879650351649687,-3.6325600644866185,10.979627780783275,0.5600013732910156,1.184003976898424,1.2999999999999972,-0.44715445732205694,3.0471544573220513,0.4264227713389701,2.173577228661024,-1.6170291752180788,73.87380575984557,6.3178377416905676,0.8735772286610286,10,-0.7250003814697266,-1.8699989318847656,-4.310000419616699,-3.1399993896484375,-1.9200019836425781,1,-0.030644368106093722,1.1403541647146722,38.290000915527344,-1.092291440476518,38.040000915527344,2.0555461365659307,37.59000015258789,-0.030644368106093722
9501,2010-10-13,38.41999816894531,38.58000183105469,38.09000015258789,38.38999938964844,654200.0,0.006285957617894411,1.7999607637980644,-0.3749940393877259,79.79377064653147,67.12754925361588,-0.8636780075315329,-1.6157783159931824,-3.2345540713282546,-3.8430545291880662,11.776486808568515,0.4900016784667969,1.2039463090369154,1.3924980163574219,-0.3515431599270187,3.1365391926418624,0.5204774282152016,2.264518604499642,-1.6663240299130706,86.88495885133952,11.392654270318204,0.8720205881422216,10,-0.9099979400634766,-2.0549964904785156,-4.5499982833862305,-3.3799972534179688,-1.3499984741210938,2,-0.035398148372468574,8.166735543757179,38.18000030517578,1.1403541647146722,38.290000915527344,-1.092291440476518,38.040000915527344,-0.035398148372468574
9502,2010-10-14,38.150001525878906,38.68999862670898,37.849998474121094,38.38999938964844,458200.0,-0.007027502757265713,1.0000090826521513,-8.000254323499492,70.16708182202224,67.3250388676332,-0.48300349491943706,-1.210141645238906,-2.974421880933903,-3.542270238667811,12.237686547534127,0.8400001525878835,1.1828516494179127,0.9970012664794936,-0.6868429347408878,2.680845467699875,0.15507916586930293,1.8389233670896843,-1.1771680638039683,54.23754566320791,-21.472126520709438,0.841922100610189,10,-0.585002899169929,-1.6300029754638743,-4.207501411437988,-3.1100006103515625,-0.43000030517577414,3,-0.02752301467263496,1.7999607637980644,38.41999816894531,8.166735543757179,38.18000030517578,1.1403541647146722,38.290000915527344,-0.02752301467263496
9503,2010-10-15,38.2400016784668,38.7400016784668,37.84000015258789,38.36000061035156,1870200.0,0.0023591126864526135,1.0454555306540898,0.5,72.48802888945883,68.45494912495971,-0.4651519237289534,-1.196901784893683,-3.069253096025875,-3.5956969969959403,12.236089646518591,0.9000015258789062,1.1091863472053376,0.9825014114379869,-0.6986626113773156,2.6636654342532893,0.1419194000303392,1.8230834228456345,-1.0267650933430943,50.49515421164349,-25.512085214002333,0.8405820114076501,10,-0.4400005340576172,-1.595001220703125,-4.397501468658447,-3.200000762939453,-0.5200004577636648,4,-0.0470712074464007,1.0000090826521513,38.150001525878906,1.7999607637980644,38.41999816894531,8.166735543757179,38.18000030517578,-0.0470712074464007
9504,2010-10-18,38.27999877929688,38.540000915527344,38.16999816894531,38.22999954223633,736700.0,0.0010459492435799245,-3.352922697183889,-0.41666401754782284,70.1298482544056,68.73590697596643,-0.2842090087100715,-1.1883516866456532,-3.105656615322573,-3.5943653901866455,11.745760115586194,0.37000274658203125,1.0544437615043876,0.9529985427856502,-0.7783730241151048,2.684370109686405,0.08731275933527627,1.8186843262360242,-0.8224797792382859,54.45525482879292,-18.51536712911279,0.8656857834503757,10,-0.22999763488770242,-1.569997787475593,-4.4449987411499094,-3.2399978637695384,-0.7599983215332102,0,-0.04022981060446029,1.0454555306540898,38.2400016784668,1.0000090826521513,38.150001525878906,1.7999607637980644,38.41999816894531,-0.04022981060446029
9505,2010-10-19,37.9900016784668,38.33000183105469,37.52000045776367,37.66999816894531,1065600.0,-0.007575682081445767,-1.61291215721502,6.4001678492399545,60.9756324491296,68.09173666191829,0.052018228056169846,-0.8281913574627211,-2.8243882112957976,-3.2844249040985076,10.917222307675054,0.8100013732910156,1.027758462117923,0.5915014266967802,-1.1245444719598368,2.307547325353397,-0.2665215226315283,1.4495243760250887,0.75,38.52465167471296,-31.334681199587756,0.8580229493283088,10,0.05999946594238281,-1.2800006866455078,-4.027501106262207,-2.950000762939453,0.4199981689453125,1,-0.05132931499828641,-3.352922697183889,38.27999877929688,1.0454555306540898,38.2400016784668,1.0000090826521513,38.150001525878906,-0.05132931499828641
9506,2010-10-20,39.02000045776367,39.2599983215332,37.97000122070313,38.13999938964844,759600.0,0.027112364669378053,-1.1147538420649568,2.7499731782040127,70.38629982236255,69.00095140371683,-0.8686681878373577,-1.7095641432585609,-3.8384318837569396,-4.280943562503282,11.056841805392473,1.289997100830071,1.1070189538299715,1.4715002059936495,-0.2615752766682178,3.204575688655517,0.6049624646627194,2.3380379473245796,-1.5,86.20700238966961,15.319440202964472,0.8665377413309332,10,-0.6350021362304688,-1.9150009155273438,-4.842499732971191,-3.979999542236328,-0.8500022888183594,2,-0.07073301137497345,-1.61291215721502,37.9900016784668,-3.352922697183889,38.27999877929688,1.0454555306540898,38.2400016784668,-0.07073301137497345
9507,2010-10-21,38.97999954223633,39.349998474121094,38.52999877929688,39.16999816894531,561600.0,-0.001025138776475476,1.9818212083590279,-0.21590726828993398,68.99563391520027,69.97273818177271,-0.6825366808180036,-1.4733868037251412,-3.7384456753374664,-4.189312337545317,11.640667892666738,0.8199996948242116,1.0595682972916833,1.2589992523193345,-0.30685899540774386,2.824857500046413,0.4760701284557953,2.0419283761828737,-1.4599990844726562,79.78145721593502,8.665512912591893,0.7829291238635393,10,-0.5450000762939453,-1.8299999237060547,-4.63749885559082,-3.904998779296875,-1.200000762939446,3,-0.0489994835772779,-1.1147538420649568,39.02000045776367,-1.61291215721502,37.9900016784668,-3.352922697183889,38.27999877929688,-0.0489994835772779
9508,2010-10-22,38.900001525878906,39.11999893188477,38.70000076293945,38.97000122070313,761400.0,-0.002052283665902599,1.2702903332233098,0.36842210934209774,77.07324607271379,71.24288553125467,-0.5226844424766668,-1.2661325295737669,-3.5900957029574982,-4.069121401792373,11.865189842276425,0.4199981689453196,1.0223712718831166,1.0570011138916016,-0.47503032219125174,2.589032549974455,0.29098539585017846,1.8230168319330247,-1.3068011474609378,75.40997617375027,1.3504186072177333,0.7660157180414254,10,-0.46500205993652344,-1.5300025939941406,-4.5225019454956055,-3.825000762939453,-1.3600006103515625,4,-0.030334196886618536,1.9818212083590279,38.97999954223633,-1.1147538420649568,39.02000045776367,-1.61291215721502,37.9900016784668,-0.030334196886618536
9509,2010-10-25,39.5099983215332,39.77000045776367,39.209999084472656,39.209999084472656,910600.0,0.015681150944132582,-2.7333519830118385,-4.285722070844252,74.31700026265203,71.59183801494181,-1.0520608307014925,-1.71602073289597,-4.113571705530333,-4.640239257391791,12.210919677809912,0.8699989318847656,1.058243779414262,1.509498023986815,-0.02825774782027679,3.0472537957939068,0.7406201380832655,2.2783759098903644,-1.8465260192871114,88.44434950086806,14.526023956341135,0.7688778859035472,10,-0.8649978637695312,-1.9299983978271484,-4.8524980545043945,-4.274997711181641,-0.9199981689453125,0,-0.04530491462599007,1.2702903332233098,38.900001525878906,1.9818212083590279,38.97999954223633,-1.1147538420649568,39.02000045776367,-0.04530491462599007
9510,2010-10-26,39.15999984741211,39.849998474121094,39.08000183105469,39.22000122070313,1448200.0,-0.008858478587440044,-6.000052019212429,-0.2000050862759796,67.7500448228638,70.25364625675653,-0.6128813838775713,-1.2381174067676568,-3.680302678130225,-4.221068063145381,13.345010497624013,0.7699966430664062,1.0771594220624294,1.0379995346069322,-0.460583152147116,2.5365822213609803,0.2887081912299081,1.7872908779839562,-1.3701358558349597,63.297891767952294,-9.353796972473958,0.749291343377023,10,-0.47500038146972656,-1.5400009155273438,-4.2074995040893555,-3.924999237060547,0.5200004577636719,1,-0.041879453422848156,-2.7333519830118385,39.5099983215332,1.2702903332233098,38.900001525878906,1.9818212083590279,38.97999954223633,-0.041879453422848156
9511,2010-10-27,37.9900016784668,38.650001525878906,37.099998474121094,37.61000061035156,2343200.0,-0.0298773793029683,-1.2142816271256638,-6.333206179667379,53.98409371727668,68.45553646734035,0.54725729677223,-0.0045582497598530836,-2.4611568226928853,-2.9755440447207206,13.476029391229588,2.0600013732910156,1.0147470833263554,-0.1724987030029297,-1.606269391692571,1.2612719856867116,-0.8893840473477539,0.5443866413418945,1.8599967956542969,32.3637528852983,-38.77199952432885,0.716885344344822,10,0.4849967956542969,-0.37000274658203125,-2.987502098083496,-2.7550010681152344,1.8599967956542969,2,0.011055492245039211,-6.000052019212429,39.15999984741211,-2.7333519830118385,39.5099983215332,1.2702903332233098,38.900001525878906,0.011055492245039211
9512,2010-10-28,36.77999877929688,37.75,36.75,37.75,1880300.0,-0.03185056187706781,1.061853075350008,-2.552627616322824,39.10029646486121,64.74578842016282,1.7237602035489061,1.2423632750935667,-1.2160203558879559,-1.6972426709563848,13.336042942262813,1.2400016784667969,0.9004352768543171,-1.3655015945434528,-2.85817060951576,0.12716742042885443,-2.1118361020296064,-0.6191670870572992,3.0699996948242116,0.9677030342857607,-64.80859484937326,0.7463345074861544,10,1.5200004577636648,0.8400001525878835,-1.727499008178718,-1.5449981689453196,3.2100028991699148,3,0.0377922630718206,-1.2142816271256638,37.9900016784668,-6.000052019212429,39.15999984741211,-2.7333519830118385,39.5099983215332,0.0377922630718206
9513,2010-10-29,36.349998474121094,36.91999816894531,36.310001373291016,36.65999984741211,1120600.0,-0.011691145172572193,-2.1282241893676335,0.3195886424414055,33.7247675652565,60.70077945470182,2.075757682663692,1.688856600622941,-0.7280788874939006,-1.2053814301279573,13.447711820704134,0.6099967956542969,0.7029621337066132,-1.7510017395019517,-3.4020035179199937,-0.09999996108390974,-2.576502628710969,-0.9255008502929343,3.376000061035157,1.129862530698101,-59.18151171301421,0.8255008892090204,10,1.730001449584961,1.345001220703125,-1.264998435974121,-1.1149978637695312,4.400001525878906,4,0.0393397624540166,1.061853075350008,36.77999877929688,-1.2142816271256638,37.9900016784668,-6.000052019212429,39.15999984741211,0.0393397624540166
9514,2010-11-01,35.79999923706055,36.52999877929688,35.560001373291016,36.52999877929688,1663400.0,-0.015130653649190973,1.6575288062079996,2.354826801205954,31.406190674589382,57.415285924197356,2.4998608723971856,2.2867931305436784,-0.11759787293719626,-0.6208405505030257,14.265272025469166,0.9699974060058665,0.5753616887516557,-2.2570009231567383,-4.102862713270163,-0.4111391330433136,-3.179931818213447,-1.3340700281000295,3.721039468383786,5.594359579476025,-50.81202272039318,0.9229308950567116,11,1.9050006866455078,1.8950004577636719,-0.7149991989135742,-0.5649986267089844,4.959999084472656,0,0.04860339987564943,-2.1282241893676335,36.349998474121094,1.061853075350008,36.77999877929688,-1.2142816271256638,37.9900016784668,0.04860339987564943
9515,2010-11-02,36.310001373291016,36.36000061035156,36.02000045776367,36.11000061035156,2841300.0,0.014245870030703989,1.2666734483679412,-0.2739738196639902,34.182901085904106,53.39268606459085,1.9293848558888271,1.7549298880107784,-0.5457601950685103,-1.1062374348159025,14.59222096659748,0.5600013732910156,0.43142181255108625,-1.6759988784790067,-3.67749741819609,0.3254996612380765,-2.676748148337552,-0.6752496086204616,2.8941543455810503,24.271843461621557,-27.11101914321715,1.0007492698585423,11,1.394998550415039,1.3849983215332031,-1.157501220703125,-1.0750007629394531,4.789997100830078,1,0.06279258311937164,1.6575288062079996,35.79999923706055,-2.1282241893676335,36.349998474121094,1.061853075350008,36.77999877929688,0.06279258311937164
9516,2010-11-03,36.38000106811523,36.709999084472656,35.95000076293945,36.31999969482422,1555900.0,0.0019278350916203113,1.111114054560964,0.30000572202403514,36.32145861990281,49.76222214289115,1.6153953524706992,1.6630855103217712,-0.5107870637173946,-1.1565635741335711,14.788087305853375,0.7599983215332031,0.29609245074386337,-1.5379991531372141,-3.663271688881686,0.5872733826072576,-2.60063542100945,-0.4753628852649783,2.532622303110358,37.442931918932956,-13.017904915101774,1.0626362678722343,11,1.3249988555908274,1.3249988555908274,-1.2275009155273366,-1.1450004577636648,5.0,2,0.09070915723399464,1.2666734483679412,36.310001373291016,1.6575288062079996,35.79999923706055,-2.1282241893676335,36.349998474121094,0.09070915723399464
9517,2010-11-04,37.790000915527344,37.86000061035156,36.66999816894531,36.86999893188477,1224700.0,0.038757553766206154,1.2452847163992184,15.33301544917202,47.11167284250177,46.43315845064536,0.021056845329724183,0.2833657831150873,-1.784370356607667,-2.5571725906593983,14.824275145487675,1.4799995422363352,0.2560765262449607,-0.13799934387206747,-2.2586507174941275,1.9826520297499926,-1.198325030683101,0.9223263429389661,0.8544126958634735,96.95653399808602,44.5791694741584,1.0603256868110313,11,-0.08500099182128906,-0.08500099182128906,-2.3025007247924805,-2.5550003051757812,3.5999984741210938,3,0.054511709676813735,1.111114054560964,36.38000106811523,1.2666734483679412,36.310001373291016,1.6575288062079996,35.79999923706055,0.054511709676813735
9518,2010-11-05,37.9900016784668,38.0,37.61999893188477,37.77999877929688,884000.0,0.005292425458959915,2.3043636906439597,0.22826352867028465,48.17611728740718,43.52861589784038,-0.3593966401576907,0.08371948449894973,-1.837337414311527,-2.7490789318222113,14.547381130426304,0.38000106811522727,0.06807432415548931,0.06450138092041158,-2.0557119009489497,2.184714662789773,-0.9956052600142655,1.1246080218550887,0.40765895387603734,99.590232493422,45.51453462956336,1.06010664093468,11,-0.2850017547607422,-0.2850017547607422,-2.277501106262207,-2.7550010681152344,3.7099990844726562,4,0.05264543068271621,1.2452847163992184,37.790000915527344,1.111114054560964,36.38000106811523,1.2666734483679412,36.310001373291016,0.05264543068271621
9519,2010-11-08,37.43000030517578,37.9900016784668,37.36999893188477,37.79999923706055,782900.0,-0.014740756739909044,-1.5306147869616096,-1.7618753519464365,46.59366453764415,41.17790697726043,-0.14021644187193516,0.6071154115527193,-1.1605356177237809,-2.175854416607663,14.078058575627693,0.6200027465820241,-0.1363934727181615,-0.45249996185302876,-2.5764672131796758,1.6714672894736182,-1.5144835875163523,0.6094836638102947,0.7406475864429041,72.19512648982592,15.485089949825365,1.0619836256633235,11,-0.3249988555908203,0.27499961853027344,-1.6449995040893555,-2.1949996948242188,4.299999237060547,0,0.08869889574553746,2.3043636906439597,37.9900016784668,1.2452847163992184,37.790000915527344,1.111114054560964,36.38000106811523,0.08869889574553746
9520,2010-11-09,37.0099983215332,37.68999862670898,36.86999893188477,37.52000045776367,1118800.0,-0.011220998670002702,-1.075946188687264,1.3783881311022446,36.79367953337383,39.267860956826766,-0.0639943336937634,0.9854964208365757,-0.6068626723763089,-1.7446179878548946,13.914068329675839,0.8199996948242045,-0.3934542453426104,-0.8140018463134737,-2.9677101949640274,1.33970650233708,-1.8908560206387506,0.26285232801180314,0.9900016784667969,51.70721722382977,-1.2191209027303955,1.0768541743252773,11,-0.2299976348876953,0.6950016021728516,-1.2199978828430176,-1.7749977111816406,5.180000305175774,1,0.10132397109075719,-1.5306147869616096,37.43000030517578,2.3043636906439597,37.9900016784668,1.2452847163992184,37.790000915527344,0.10132397109075719
9521,2010-11-10,37.060001373291016,37.22000122070313,36.83000183105469,36.91999816894531,1067300.0,0.0013510687388689213,-1.4375275675031738,-0.2745149370951576,37.40159135896288,39.07911594506029,-0.2903215437945619,0.8731485056721056,-0.5240486811128306,-1.7727628094535106,13.46482922363285,0.3899993896484446,-0.6917531376850334,-0.6959989547729464,-2.85634416690597,1.4643462573600772,-1.7761715608394582,0.3841736512935654,0.9300003051757812,29.32350882828723,-19.37115504692258,1.0801726060665109,11,-0.2800006866455078,0.6449985504150391,-1.1825017929077148,-1.8250007629394531,5.239997863769531,2,0.10901233003573729,-1.075946188687264,37.0099983215332,-1.5306147869616096,37.43000030517578,2.3043636906439597,37.9900016784668,0.10901233003573729
9522,2010-11-11,37.099998474121094,37.2400016784668,36.59000015258789,36.709999084472656,1168700.0,0.0010792525458163116,-1.0635059037238874,2.7856461676793547,38.12663181436621,39.56821197273915,-0.31307645237080806,0.7910099745730435,-0.46864529588046366,-1.7823039708164714,13.392820151986173,0.6500015258789062,-0.9669605153871998,-0.603501701354979,-2.7745388285846673,1.5675354258747092,-1.6890202649698196,0.4820168622598615,0.6956031799316378,36.17009764002781,-8.76747768892632,1.085518563614843,11,-0.31999778747558594,0.6050014495849609,-1.1849985122680664,-1.8649978637695312,5.040000915527344,3,0.11536395606537897,-1.4375275675031738,37.060001373291016,-1.075946188687264,37.0099983215332,-1.5306147869616096,37.43000030517578,0.11536395606537897
9523,2010-11-12,36.43999862670898,36.93000030517578,36.31999969482422,36.88000106811523,615100.0,-0.01778975403118943,1.2592576894275957,-1.1282131538792597,29.882059435245154,39.398864057256446,0.4034606881770131,1.3799970039585716,0.2652560976141274,-1.0939398103182967,13.352175685498302,0.779998779296875,-1.1275451686875897,-1.173501396179205,-3.399437615003748,1.0524348226453384,-2.2864695055914765,-0.06053328676693326,1.1767550048828141,7.185556248443431,-30.916544020304535,1.1129681094122712,11,0.5350017547607493,1.2650012969970774,-0.3099985122680593,-1.2049980163574148,5.770000457763679,4,0.13583976260941233,-1.0635059037238874,37.099998474121094,-1.4375275675031738,37.060001373291016,-1.075946188687264,37.0099983215332,0.13583976260941233
9524,2010-11-15,36.7400016784668,37.08000183105469,36.58000183105469,36.58000183105469,931800.0,0.008232795363991352,-5.250005960470162,-0.36363399916770706,34.036971315324124,39.382649638303114,0.2802954533067634,1.0105153606792783,0.02417686675313746,-1.3597139432771854,13.244249142906513,0.6400032043457102,-1.0944970221652852,-0.7964984893798857,-3.0318819582229892,1.438884979463218,-1.914190223801441,0.3211932450416697,0.7122117724609325,30.657102999691084,-4.082009676635209,1.1176917344215522,11,0.2349987030029297,0.9649982452392578,-0.37000179290771484,-1.5050010681152344,5.729999542236335,0,0.13500269074238225,1.2592576894275957,36.43999862670898,-1.0635059037238874,37.099998474121094,-1.4375275675031738,37.060001373291016,0.13500269074238225
9525,2010-11-16,36.040000915527344,36.54999923706055,35.849998474121094,36.349998474121094,1458500.0,-0.019052823379420825,-1.0289805395842548,-1.9374865889421358,36.286937715381164,39.37881398224516,1.0481981781935872,1.6410752937258266,0.794880192396505,-0.6397455488026651,14.253330311308881,0.8900032043457031,-1.000828034525128,-1.3989992141723633,-3.7195791187368883,0.9215806903921617,-2.559289166454626,-0.23870926189010078,1.260835569189446,13.669208877521054,-20.48758286183909,1.1602899522822607,11,0.8849983215332031,1.664999008178711,0.8424997329711914,-0.9750003814697266,6.3899993896484375,1,0.15788009107007328,-5.250005960470162,36.7400016784668,1.2592576894275957,36.43999862670898,-1.0635059037238874,37.099998474121094,0.15788009107007328
9526,2010-11-17,36.2599983215332,36.34000015258789,36.06999969482422,36.13000106811523,1408900.0,0.006104256393375307,-1.160003662109375,-0.4193492813546203,45.75163480172006,39.22769864438053,0.9045068050329306,1.2687532195866993,0.6454086306566609,-0.8354192421080029,14.325615529945146,0.2999992370605469,-0.8243159603482653,-1.041001701354979,-3.2929615650105575,1.2109581623005994,-2.1669816331827647,0.08497823047280662,0.9015713542695281,29.49632390272819,-8.492722061614874,1.1259799318277883,11,0.6650009155273438,1.4450016021728516,0.622502326965332,-1.194997787475586,6.230003356933594,2,0.16354110809912004,-1.0289805395842548,36.040000915527344,-5.250005960470162,36.7400016784668,1.2592576894275957,36.43999862670898,0.16354110809912004
9527,2010-11-18,37.06999969482422,37.290000915527344,36.650001525878906,36.650001525878906,848100.0,0.02233870410330363,-2.0476294277929155,3.2308234051292324,55.5384644276963,40.045737215523765,-0.020525808534181067,0.3249847940595316,-0.08481251594811567,-1.5873989895742753,13.908967389497045,1.0300025939941406,-0.6711563488594408,-0.13550033569335795,-2.2451624251454447,1.9741617537587288,-1.1903313804194013,0.9193307090326854,-1.5099983215332031,84.72216335353706,40.33278224235711,1.054831044726044,11,-0.14999961853027344,0.6350002288818359,-0.13249874114990234,-1.9499988555908203,5.170001983642578,3,0.1410844236658182,-1.160003662109375,36.2599983215332,-1.0289805395842548,36.040000915527344,-5.250005960470162,36.7400016784668,0.1410844236658182
9528,2010-11-19,37.72000122070313,37.72999954223633,36.959999084472656,36.959999084472656,992900.0,0.017534435695440997,-1.026311298499222,1.8095367847411614,64.54544771473968,42.040379790756596,-0.7966286187963263,-0.4405387248731074,-0.6497043612693219,-2.170858683592691,13.304381682481692,0.7700004577636719,-0.5168087038447524,0.5735012054443445,-1.3981109185933676,2.5451133294820565,-0.412304856574508,1.559307267463197,-2.125399856567391,99.46817468868676,48.09895200372639,0.9858060620188552,11,-0.9300022125244212,-0.015001296997077418,-0.6775026321411275,-2.5450019836425852,4.739997863769524,4,0.1171791629348975,-2.0476294277929155,37.06999969482422,-1.160003662109375,36.2599983215332,-1.0289805395842548,36.040000915527344,0.1171791629348975
9529,2010-11-22,37.72000122070313,37.790000915527344,37.18000030517578,37.47999954223633,870700.0,0.0,2.21052050394017,0.31579079455905873,61.57633863444036,44.794008579764,-0.8394422439610807,-0.6129425331203677,-0.587985442573391,-2.1033219556290774,12.017118562143182,0.6100006103515625,-0.5456699224605188,0.663001060485847,-0.994329269271546,2.32033139024324,-0.16566410439285306,1.491666225364547,-2.039983929443366,96.39177284882842,39.87667094431021,0.8286651648786972,11,-0.9000015258789134,-0.015001296997077418,-0.4975004196167063,-2.520000457763679,4.719997406005845,0,0.1190349342116439,-1.026311298499222,37.72000122070313,-2.0476294277929155,37.06999969482422,-1.160003662109375,36.2599983215332,0.1190349342116439
9530,2010-11-23,37.52000045776367,37.68000030517578,37.099998474121094,37.2400016784668,1015100.0,-0.005302246990111059,-1.0714159207640224,1.1666534212826485,59.163969192990294,47.2120505613226,-0.6252404789409951,-0.5714021498378656,-0.32506063223489434,-1.8324297011656085,10.88427959705967,0.6200027465820384,-0.6104655761243123,0.5450002670288114,-0.8086936924348791,1.898694226492502,-0.13184671270303738,1.2218472467606603,-1.7133841490478545,84.30231010805345,24.326503998023313,0.6768469797318455,11,-0.7000007629394531,0.1849994659423828,-0.1399993896484375,-2.3199996948242188,4.819999694824219,1,0.13192965625124886,2.21052050394017,37.72000122070313,-1.026311298499222,37.72000122070313,-2.0476294277929155,37.06999969482422,0.13192965625124886
9531,2010-11-24,38.40999984741211,38.599998474121094,37.63000106811523,37.63000106811523,813400.0,0.023720665746001623,-1.4871767283539774,2.785722070844712,55.43857911436242,49.135600261322175,-1.4568024327803855,-1.5055113609657838,-1.1453324836272287,-2.6424491499071507,11.248558904555292,1.0799980163574219,-0.5988344688066434,1.4139997482299833,-0.016825623949159763,2.8448251204091264,0.6985870621404118,2.129412434319555,-2.4843804622876036,90.25646543291991,33.51437424410753,0.7154126860895709,11,-1.1850013732910156,-0.7049999237060547,-1.029998779296875,-3.2099990844726562,3.420001983642578,2,0.10466025706153492,-1.0714159207640224,37.52000045776367,2.21052050394017,37.72000122070313,-1.026311298499222,37.72000122070313,0.10466025706153492
9532,2010-11-26,38.16999816894531,38.45000076293945,37.93000030517578,38.09000015258789,348700.0,-0.0062484165430937155,-1.6000171662359213,0.10256171994209383,51.567911137635235,51.545139339365505,-1.1723441799323808,-1.218508646430152,-0.8424348641441384,-2.351632336805359,11.311632866884022,0.5200004577636719,-0.46745351004463487,1.1044981002807646,-0.41446975561375154,2.6234659561752807,0.3450141723335065,1.8639820282280226,-2.030428456701081,73.78045943858801,21.530637857411207,0.7594839279472565,11,-0.9449996948242188,-0.4649982452392578,-0.4249992370605469,-2.7099990844726562,3.720001220703125,4,0.11317798576779059,-1.4871767283539774,38.40999984741211,-1.0714159207640224,37.52000045776367,2.21052050394017,37.72000122070313,0.11317798576779059
9533,2010-11-29,37.77999877929688,37.86999893188477,37.11000061035156,37.7599983215332,835400.0,-0.010217432757587352,6.599954223806966,0.250011921224637,53.14181341018426,53.667899572127745,-0.6395298191235597,-0.7545715000586526,-0.40921599103501904,-1.9210323849053808,10.723365759655783,1.05999755859375,-0.3475357179285936,0.6429986953735423,-0.8687672104433233,2.154764601190408,-0.11288425753488696,1.3988816482819715,-1.4435947661024997,45.33335367838589,-4.212029152658673,0.7558829529084324,11,-0.5550003051757884,-0.07499885559082742,0.01250076293944602,-2.2749996185302805,3.8300018310546804,0,0.11805195985379324,-1.6000171662359213,38.16999816894531,-1.4871767283539774,38.40999984741211,-1.0714159207640224,37.52000045776367,0.11805195985379324
9534,2010-11-30,37.540000915527344,37.90999984741211,37.36000061035156,37.43999862670898,1015400.0,-0.006352511157333707,-3.2307906744721744,4.999999999998579,54.916533199524096,55.73785462592141,-0.30633224928433833,-0.3979356551325566,-0.1517523405719743,-1.6514766096671991,9.48718907203073,0.5499992370605469,-0.23789573393103325,0.3160007476806612,-1.0665430439669805,1.698544539328303,-0.3752711481431561,1.0072726435044785,-1.0225093454588219,29.33349609375,-19.114793281407017,0.6912718958238203,11,-0.2050018310546875,0.16499900817871094,0.36249828338623047,-2.035001754760742,3.579998016357429,1,0.13106015047832065,6.599954223806966,37.77999877929688,-1.6000171662359213,38.16999816894531,-1.4871767283539774,38.40999984741211,0.13106015047832065
9535,2010-12-01,38.59000015258789,38.72000122070313,38.20000076293945,38.25,823600.0,0.027970144151654663,-1.36364582159302,3.3999237078006357,61.9718225777565,57.54009771214768,-1.0689904571964277,-1.336909072223719,-1.1610861513666748,-2.667747554239355,8.448880485193367,1.1800003051757884,0.03746665216698375,1.25200004577637,-0.18802351290110408,2.692023604453844,0.5319882664376294,1.9720118251151106,-1.9059080301951639,91.92540255703048,39.36189521032205,0.7200117793387387,12,-0.904998779296875,-0.8850002288818359,-0.47749996185302734,-2.875,2.3899993896484375,2,0.09976673902300837,-3.2307906744721744,37.540000915527344,6.599954223806966,37.77999877929688,-1.6000171662359213,38.16999816894531,0.09976673902300837
9536,2010-12-02,39.68000030517578,39.75,38.5099983215332,38.560001373291016,1136800.0,0.028245663339672156,-1.0327812467754998,3.2941130271853156,67.33871629326393,58.85123680832186,-1.8135610485916942,-2.2841130911036345,-2.179508040777769,-3.720691847862547,8.087163638062158,1.2400016784667969,0.2961634722241939,2.1770002365112333,0.46803777453504125,3.8859626984874254,1.3225190055231337,3.031481467499333,-2.792317272952012,97.34849579516226,40.94697129013086,0.8544812309880975,12,-1.3250007629394531,-2.0249996185302734,-1.527501106262207,-3.9250011444091797,1.3100013732910156,3,0.06703628596154876,-1.36364582159302,38.59000015258789,-3.2307906744721744,37.540000915527344,6.599954223806966,37.77999877929688,0.06703628596154876
9537,2010-12-03,39.849998474121094,40.2599983215332,39.5,39.56999969482422,876200.0,0.004284228015067226,-2.61905540417802,0.24999914850426258,74.53237030991254,59.96089487445218,-1.729635654314805,-2.415723855082277,-2.2586801287928893,-3.850832382563574,9.07152612286423,0.7599983215332031,0.6066763958401964,2.2439985275268555,0.23945222946223765,4.248544825591473,1.241725378494543,3.246271676559168,-2.6188374057641752,86.98412237073315,23.35094183543403,1.0022731490323098,12,-1.1700000762939453,-1.9399986267089844,-1.802499771118164,-4.094999313354492,1.2100028991699219,4,0.04968640985568484,-1.0327812467754998,39.68000030517578,-1.36364582159302,38.59000015258789,-3.2307906744721744,37.540000915527344,0.04968640985568484
9538,2010-12-06,39.9900016784668,40.13000106811523,39.79999923706055,39.84000015258789,867900.0,0.0035132549487202347,-1.869539257637514,0.5357220708446866,73.93225008679975,61.333773924714336,-1.691674382098583,-2.5278117938027265,-2.334339042167322,-3.9464060507634784,10.244767867667521,0.3300018310546804,0.8428648648364003,2.284001731872557,0.016497434069357553,4.551506029675757,1.1502495829709574,3.417753880774157,-2.334803394665201,90.68976358066185,21.93996159692459,1.1337521489016,12,-1.3100032806396484,-2.0800018310546875,-2.0300025939941406,-4.235002517700195,1.8400001525878906,0,0.04751181874055099,-2.61905540417802,39.849998474121094,-1.0327812467754998,39.68000030517578,-1.36364582159302,38.59000015258789,0.04751181874055099
9539,2010-12-07,40.75,41.08000183105469,40.25,40.41999816894531,1374700.0,0.0190047084179652,-1.4776241772757293,2.1999898275774377,84.37956301936968,64.13550657208982,-2.208963756656175,-3.1898777981826214,-3.0166114430211834,-4.63938094164336,11.47095850369959,1.0900001525878906,0.9826895896564167,2.878000068664548,0.23977397436602388,5.516226162963072,1.5588870215152895,4.197113115813806,-2.730129710915982,88.54160733799132,12.294714693650718,1.3191130471492607,12,-1.654998779296875,-2.4299983978271484,-2.8625001907348633,-4.995000839233398,0.7599983215332031,1,0.021104309456480008,-1.869539257637514,39.9900016784668,-2.61905540417802,39.849998474121094,-1.0327812467754998,39.68000030517578,0.021104309456480008
9540,2010-12-08,40.7599983215332,41.04999923706055,40.54999923706055,40.849998474121094,841800.0,0.0002453575836369737,1.040809335855696,-0.2727262218523142,83.88554528344804,67.2962805908771,-1.9121153340651773,-3.0614952795359045,-2.9590931187690472,-4.586567034787372,12.298060497783403,0.5,1.0155542765079133,2.700498390197751,-0.1997915524226812,5.600788332818183,1.250353418887535,4.150643361507967,-2.250506985733878,87.5485185784409,5.165420954850902,1.4501449713102177,12,-1.6649971008300781,-2.2949981689453125,-3.0599985122680664,-5.004999160766602,1.3300018310546875,2,0.008832203758001311,-1.4776241772757293,40.75,-1.869539257637514,39.9900016784668,-2.61905540417802,39.849998474121094,0.008832203758001311
9541,2010-12-09,41.099998474121094,41.2599983215332,40.7599983215332,41.0099983215332,575700.0,0.00834151537264094,1.4390252979651839,-1.0,82.65802249002729,70.75073740780957,-2.0455195849078507,-3.2499362507032785,-3.2407408362063563,-4.8704011680326715,13.182483108719392,0.5,1.1020611316274795,2.838498687744142,-0.31995008244005163,5.996947457928336,1.2592743026520452,4.417723072836239,-2.179225459080911,90.9090909090909,8.4574470454926,1.5792243850920977,12,-1.914999008178711,-2.5450000762939453,-3.399998664855957,-5.344999313354492,1.3000030517578125,3,-0.002919682149387981,1.040809335855696,40.7599983215332,-1.4776241772757293,40.75,-1.869539257637514,39.9900016784668,-0.002919682149387981
9542,2010-12-10,41.38000106811523,41.40999984741211,40.77999877929688,41.27999877929688,617600.0,0.0068127154352679575,6.875020861645478,1.1111346585850157,81.55172697287277,73.9073944703305,-2.0364531137884327,-3.365396857083212,-3.45599992010046,-5.085333098601765,13.926176653741217,0.6300010681152273,1.2457056513959657,2.90450115203857,-0.4934885739927992,6.302490878069939,1.2055062890228854,4.6034960150542545,-2.0381674979063007,98.13672248917152,17.100704321026697,1.698994863015683,12,-1.9950008392333913,-2.7500019073486257,-3.6750011444091726,-5.625001907348626,0.18999862670899148,4,-0.009424827926090562,1.4390252979651839,41.099998474121094,1.040809335855696,40.7599983215332,-1.4776241772757293,40.75,-0.009424827926090562
9543,2010-12-13,41.38999938964844,41.7400016784668,41.38999938964844,41.5,662200.0,0.00024162207044775563,-5.363642668886115,-1.0999809269503757,81.58347427803038,76.87038792349787,-1.6545104057611937,-3.146881584157299,-3.403672318313511,-5.047425257155183,14.538760094601171,0.3600006103515696,1.3737784273529243,2.666999435424806,-0.8264833284263702,6.160482199275982,0.920258053499218,4.413740817350394,-1.6345325639988744,76.50993996338919,-2.4769494170624853,1.7467413819255881,12,-1.4199981689453125,-2.594999313354492,-3.684999465942383,-5.635000228881836,0.020000457763671875,0,-0.00797289251567257,6.875020861645478,41.38000106811523,1.4390252979651839,41.099998474121094,1.040809335855696,40.7599983215332,-0.00797289251567257
9544,2010-12-14,41.70000076293945,41.97000122070313,41.29999923706055,41.45000076293945,863900.0,0.007489765109021551,-1.4363573311139113,-2.272714662227771,85.30406755109247,79.46285958720186,-1.466586592703237,-3.2319430534929694,-3.6284072196305885,-5.339006063623586,15.423702558181219,0.6700019836425852,1.5736510451479688,2.7290008544921847,-0.8742484323199875,6.332250141304357,0.9273762110860986,4.530625497898271,-1.5476269667264404,80.98590981745852,2.5610332349922658,1.801624643406085,12,-1.460000991821289,-2.7900009155273438,-3.9950008392333984,-5.945001602172852,-0.20999908447265625,1,0.0031175315524398783,-5.363642668886115,41.38999938964844,6.875020861645478,41.38000106811523,1.4390252979651839,41.099998474121094,0.0031175315524398783
9545,2010-12-15,41.72999954223633,41.9900016784668,41.63000106811523,41.63000106811523,775300.0,0.0007193951738133642,-6.200122072174293,0.3999938964844034,82.80633692387488,81.18148410171419,-1.1223643806460473,-2.9658661811775318,-3.6048827211336487,-5.364593283641227,15.702914711546494,0.3600006103515696,1.8183251332772628,2.4744997024536133,-1.052052077610071,6.001051482517298,0.7112238124217711,4.237775592485455,-1.2141002611252887,78.86167263163772,1.853545191947532,1.7632758900318413,12,-0.9849987030029297,-2.809999465942383,-4.32499885559082,-5.829999923706055,0.15000152587889914,2,-0.005272015890641302,-1.4363573311139113,41.70000076293945,-5.363642668886115,41.38999938964844,6.875020861645478,41.38000106811523,-0.005272015890641302
9546,2010-12-16,42.18999862670898,42.4900016784668,41.75,41.75,831400.0,0.011023222849716685,-2.3636544913865603,4.400053406576255,88.06822245775109,82.68546767369625,-1.328593287166143,-3.118724508904627,-4.005232212297578,-5.81538540318931,16.11179424191312,0.7600021362304688,2.1126510661188718,2.637998771667476,-0.8246957686138927,6.100693311948845,0.9066515015267882,4.369346041808164,-1.3792788661267892,82.45599162998789,4.831405800613766,1.7313472701406845,12,-1.0449981689453054,-3.019998550415032,-4.947498321533196,-6.279999732971184,-0.18000030517577414,3,-0.0023701938226132757,-6.200122072174293,41.72999954223633,-1.4363573311139113,41.70000076293945,-5.363642668886115,41.38999938964844,-0.0023701938226132757
9547,2010-12-17,42.29999923706055,42.47000122070313,41.959999084472656,42.15999984741211,1111000.0,0.0026072674551340658,1.124994039577174,0.3181814241002973,95.20003906252967,85.04855533766624,-1.1784390608850543,-2.969041203444945,-4.048239429884568,-5.887663063929757,17.704547264537933,0.5100021362304759,2.299382845649596,2.486499404907228,-0.9769103866228193,5.949909196437275,0.7547945091422008,4.218204300672255,-1.1534230929014342,84.03344104221162,2.2282199107106067,1.7317048957650254,12,-0.9299983978271484,-3.1299991607666016,-5.057498931884766,-6.364999771118164,0.030002593994140625,4,0.0023641203456747917,-2.3636544913865603,42.18999862670898,-6.200122072174293,41.72999954223633,-1.4363573311139113,41.70000076293945,0.0023641203456747917
9548,2010-12-20,42.13999938964844,42.45000076293945,42.099998474121094,42.400001525878906,764400.0,-0.003782502371109442,-1.058812969819365,-1.85716621253406,96.7479693707608,86.42282271004304,-0.7614658979287654,-2.593919444480207,-3.8362312323709773,-5.690966743259139,19.857336870005295,0.3500022888183594,2.355266968705976,2.10549964904785,-1.3595219469513609,5.570521245047061,0.3729888510482411,3.838010447047459,-0.7247381386277851,70.58810329794328,-17.116889734441443,1.7325107979996062,12,-0.6199989318847656,-2.969999313354492,-4.897499084472656,-6.204999923706055,-0.00999832153321023,0,-0.01352633372282952,1.124994039577174,42.29999923706055,-2.3636544913865603,42.18999862670898,-6.200122072174293,41.72999954223633,-0.01352633372282952
9549,2010-12-21,42.209999084472656,42.5,42.040000915527344,42.27999877929688,800800.0,0.0016611223502156491,-1.2439196858892052,0.2692273834326398,95.9390887517706,87.76210531763444,-0.6734005702200534,-2.4351436205588044,-3.8603963552838536,-5.717901831571282,22.152011552766808,0.45999908447265625,2.361494382602203,1.9509994506835966,-1.4640807161881852,5.366079617555378,0.24345936724770922,3.658539534119484,-0.5797897479627778,66.66652050950415,-19.657594437807262,1.7075400834358896,12,-0.5799999237060547,-3.0349998474121094,-4.869998931884766,-5.844999313354492,-0.8199996948242188,1,-0.01895283710998308,-1.058812969819365,42.13999938964844,1.124994039577174,42.29999923706055,-2.3636544913865603,42.18999862670898,-0.01895283710998308
9550,2010-12-22,42.47000122070313,42.66999816894531,42.20000076293945,42.20000076293945,663500.0,0.00615972854465463,-2.481456364175815,-3.85716621253377,94.8553113822694,89.11735963899467,-0.7435189255857608,-2.429870638302262,-4.067051471483715,-5.950134811017534,24.527171956233076,0.4699974060058594,2.3858684037344204,1.9635015487670984,-1.3311338275178954,5.258136925052092,0.3161838606245979,3.610819236909599,-0.6658337514952279,78.26115801171025,-6.392980238855117,1.6473176881424978,12,-0.7450027465820384,-3.210002899169929,-5.1300010681152415,-5.765001296997077,-0.3800010681152415,2,-0.0230751004018952,-1.2439196858892052,42.209999084472656,-1.058812969819365,42.13999938964844,1.124994039577174,42.29999923706055,-0.0230751004018952
9551,2010-12-23,42.43000030517578,42.77999877929688,42.29999923706055,42.34000015258789,444900.0,-0.0009418628297060971,-4.646987546280797,0.33333333333332454,93.28857256237258,90.42145359338355,-0.5531910008306298,-2.1853010516240587,-3.9808054822661845,-5.876407596141547,26.322169451262777,0.47999954223633523,2.2701697948837136,1.7225006103515597,-1.5237434942130577,4.968744714916177,0.09937855806925455,3.3456226626338648,-0.452666696020394,57.31724336847148,-25.925083513599446,1.6231220522823075,12,-0.3900012969970703,-3.0050010681152344,-5.1150007247924805,-5.430000305175781,-0.6300010681152344,3,-0.012962508439894216,-2.481456364175815,42.47000122070313,-1.2439196858892052,42.209999084472656,-1.058812969819365,42.13999938964844,-0.012962508439894216
9552,2010-12-27,42.4900016784668,42.56999969482422,42.22999954223633,42.2400016784668,412000.0,0.001414126157422979,-1.5184797965526986,2.7777730682829653,93.10342559634189,91.70144818430704,-0.49079252147095787,-2.0080164142618315,-3.984206956950757,-5.901991368973199,28.164451452853307,0.3400001525878906,2.1720359106635527,1.5665018081665067,-1.540748001289579,4.673751617622592,0.012876903438460374,3.120126712894553,-0.3521350352831121,60.81108946006355,-20.601490627853714,1.5536249047280442,12,-0.45000267028808594,-2.7750015258789062,-5.175002098083496,-5.490001678466797,-1.3800010681152344,0,-0.011296854270939072,-4.646987546280797,42.43000030517578,-2.481456364175815,42.47000122070313,-1.2439196858892052,42.209999084472656,-0.011296854270939072
9553,2010-12-28,42.2400016784668,42.63000106811523,42.15999984741211,42.61999893188477,601900.0,-0.005883737117541643,1.3499971389880125,-1.5199890136719034,81.17154143888892,91.24227861628442,-0.12017784137856324,-1.4827748175486448,-3.6822465307060384,-5.616602345651572,30.82504204437917,0.4700012207031179,2.0749940123420174,1.0935016632080092,-1.686814606418686,3.8738179328347044,-0.29665647160533837,2.483659798021357,0.5399971008300852,27.027208149041428,-51.27424567598854,1.3901581348133467,12,-0.03500175476074219,-2.3700027465820312,-4.927501678466797,-5.240001678466797,-3.0900001525878906,1,0.002130685345918648,-1.5184797965526986,42.4900016784668,-4.646987546280797,42.43000030517578,-2.481456364175815,42.47000122070313,0.002130685345918648
9554,2010-12-29,42.459999084472656,42.790000915527344,42.33000183105469,42.36999893188477,486900.0,0.005208271715529067,-4.411933666943429,-0.23684421868409758,82.6922935847117,91.22960713415517,-0.24700777981509248,-1.3863586705312372,-3.8479452333402975,-5.795580390617346,33.720815286941075,0.5499992370605469,1.9872946873227448,1.0674991607666016,-1.1908830317403698,3.325881353273573,-0.06169193548688412,2.1966902570200872,-0.2999992370605469,47.618845783555656,-28.293768401299985,1.1291910962534868,12,-0.18999862670898438,-2.5149993896484375,-5.212499618530273,-5.3600006103515625,-3.680000305175774,2,-0.007771974175056151,1.3499971389880125,42.2400016784668,-1.5184797965526986,42.4900016784668,-4.646987546280797,42.43000030517578,-0.007771974175056151
9555,2010-12-30,42.43999862670898,42.68000030517578,42.27000045776367,42.36000061035156,476800.0,-0.00047104235032813246,-2.1538653403172088,0.8888653414148177,79.38593482563631,90.26490850836466,-0.1292998605666682,-1.1205904166705096,-3.7634100539782906,-5.738731218996016,35.968177262522424,0.4099998474121094,1.8998192286233433,0.8549987792968707,-1.0216444870554753,2.7316420456492168,-0.08332285387930227,1.7933204124730437,-0.2799987792968679,44.44417533045403,-28.349917847585886,0.9383216331761726,12,-0.06499862670897727,-2.4949989318847585,-5.1774988174438406,-5.239999771118157,-3.239997863769524,3,-0.0247407933797561,-4.411933666943429,42.459999084472656,1.3499971389880125,42.2400016784668,-1.5184797965526986,42.4900016784668,-0.0247407933797561
9556,2010-12-31,42.34000015258789,42.65999984741211,42.290000915527344,42.349998474121094,438400.0,-0.002356231794459873,-5.7274492803884165,-0.12498211816318883,72.85713766707471,87.78236390886966,-0.006466003951025812,-0.8549262028868725,-3.631913302484307,-5.595704598901953,37.45880078505435,0.3699989318847656,1.7553105643340956,0.6220003128051772,-1.0523086257956464,2.296309251406001,-0.21515415649523817,1.4591547821055926,-0.16740028381347827,28.57142857142857,-39.322622790362644,0.8371544693004136,12,0.07500076293945312,-2.3899993896484375,-5.077500343322754,-5.075000762939453,-2.950000762939453,4,-0.005904581934318198,-2.1538653403172088,42.43999862670898,-4.411933666943429,42.459999084472656,1.3499971389880125,42.2400016784668,-0.005904581934318198
9557,2011-01-03,41.83000183105469,42.63999938964844,41.650001525878906,42.63999938964844,1293200.0,-0.012045307503430247,1.4444465375631075,81.01335368180084,58.46159037756717,83.52832179851481,0.48036784902420493,-0.19919830166504227,-3.0944039560282164,-5.023331878914632,38.168378031017134,0.9899978637695312,1.6476909835224731,0.013001823425291548,-1.411802442591565,1.437806089442148,-0.6994003095831403,0.7254039564337234,0.9599990844726562,15.789508907657506,-48.907326249878196,0.7124021330084294,1,0.3899993896484375,-1.8800010681152344,-4.365002632141113,-4.56500244140625,-1.7300033569335938,0,-0.000717250601979802,-5.7274492803884165,42.34000015258789,-2.1538653403172088,42.43999862670898,-4.411933666943429,42.459999084472656,-0.000717250601979802
9558,2011-01-04,41.88999938964844,42.02999877929688,41.47999954223633,42.02999877929688,1562800.0,0.0014343188134695595,6.857166212533364,0.17283927360410795,54.04253315953422,78.87314895493299,0.42597417078379607,-0.11547488156787722,-3.123047125349288,-5.015981131784926,38.8013692531748,0.549999237060554,1.4590583344996872,-0.022000503540041905,-1.1579884235157252,1.1139874164356414,-0.58999446352788,0.5459934564477962,0.8772015380859344,31.297665465960417,-30.044141460484813,0.5679939599878409,1,0.24500083923339844,-1.9399986267089844,-4.425000190734863,-4.489999771118164,-2.1300010681152344,1,-0.018620166881397116,1.4444465375631075,41.83000183105469,-5.7274492803884165,42.34000015258789,-2.1538653403172088,42.43999862670898,-0.018620166881397116
9559,2011-01-05,41.61000061035156,42.34000015258789,41.38999938964844,41.61999893188477,919400.0,-0.006684143790321118,-3.2222184546263724,0.07141689373301716,47.692323492861384,73.63281696722098,0.6838241537592396,0.24480789487279253,-2.8339661360426547,-4.6647883602705065,38.936289262176516,0.9500007629394531,1.214864103079293,-0.3449993133544922,-1.353771928246779,0.6637733015377947,-0.8493856208006392,0.1593869940916548,1.1057122619628856,17.054346090381646,-40.33339300032215,0.5043863074461445,1,0.4799995422363281,-1.5349998474121094,-4.145001411437988,-4.210000991821289,-1.3300018310546804,2,-0.05912038087931837,6.857166212533364,41.88999938964844,1.4444465375631075,41.83000183105469,-5.7274492803884165,42.34000015258789,-0.05912038087931837
9560,2011-01-06,41.11999893188477,41.77000045776367,40.81999969482422,41.709999084472656,1119400.0,-0.011776055546245057,1.676047559946917,59.00991987786655,29.657779234681385,66.56272881969974,1.0752650685091396,0.8044050341151276,-2.3291056311915312,-4.106198244942412,38.714572262720594,0.9500007629394531,0.953964934693019,-0.8530010223388587,-1.7816585934503664,0.07565654877264905,-1.317329807894616,-0.38867223678310125,1.5161711314697115,16.304305009899938,-36.34634375295549,0.4643287855557544,1,0.6850013732910085,-0.6249980926513743,-3.5999994277954173,-3.500000000000007,-0.7099990844726634,3,-0.05690661997496882,-3.2222184546263724,41.61000061035156,6.857166212533364,41.88999938964844,1.4444465375631075,41.83000183105469,-0.05690661997496882
9561,2011-01-07,40.97999954223633,41.58000183105469,40.52999877929688,41.2599983215332,866400.0,-0.0034046545059583933,1.282600943716969,0.47457407946206887,25.18793865498749,59.016563603993696,1.104054732607807,0.9854795051039673,-2.137849554829806,-3.908745556296786,38.17289279679177,1.0500030517578054,0.7329713307889207,-0.9870004653930664,-1.940621977820527,-0.03337895296560589,-1.4638112216067967,-0.5101897091793361,1.510876891635732,21.327044207085308,-26.223931315582625,0.47681075621373015,1,0.6800003051757812,-0.3299999237060547,-3.284998893737793,-3.3600006103515625,-0.470001220703125,4,-0.04343579304978529,1.676047559946917,41.11999893188477,-3.2222184546263724,41.61000061035156,6.857166212533364,41.88999938964844,-0.04343579304978529
9562,2011-01-10,40.9900016784668,41.08000183105469,40.34000015258789,40.72999954223633,594000.0,0.00024407360522693544,2.3636253294492997,-0.92858310626703,27.09166374105041,53.00768830423386,0.9598387704295277,0.9958175920056789,-2.0564139988128503,-3.861131949327536,37.39487553232668,0.7400016784667969,0.5315728533892567,-0.9574983596801729,-1.9754399826140272,0.06044326325368132,-1.4664691711470965,-0.44852754821324936,1.3047869899477433,32.50007629394531,-11.635496435192863,0.5089708114669259,1,0.5749988555908203,0.154998779296875,-2.985001564025879,-3.3700027465820312,-0.04000091552734375,0,-0.039033964950015765,1.282600943716969,40.97999954223633,1.676047559946917,41.11999893188477,-3.2222184546263724,41.61000061035156,-0.039033964950015765
9563,2011-01-11,41.060001373291016,41.349998474121094,40.70000076293945,41.2599983215332,642000.0,0.0017077260785034465,2.4210653121047243,-0.7692127116405998,27.09166374105041,46.82984054382705,0.7876871986300671,0.9484554727099308,-2.0184150357737565,-3.8591115223738512,36.48711564892365,0.6499977111816406,0.3347375625253832,-0.8709987640380845,-1.936572632068156,0.19457510399198696,-1.4037856980531203,-0.3382118300230488,1.0002126732243255,36.00006103515625,-5.0671598455196545,0.5327869340150367,1,0.4499988555908203,0.2349987030029297,-2.7650022506713867,-3.2350025177001953,0.020000457763671875,1,-0.023380488725321613,2.3636253294492997,40.9900016784668,1.282600943716969,40.97999954223633,1.676047559946917,41.11999893188477,-0.023380488725321613
9564,2011-01-12,41.83000183105469,41.91999816894531,41.20000076293945,41.459999084472656,717700.0,0.01875305484681622,1.618194176642761,-1.850041962310216,39.40397183689236,42.38740021174439,-0.09060431329865537,0.19889097992698623,-2.651511832700848,-4.548051099176931,35.63488288474107,0.8599967956542969,0.1444794836256662,-0.10749835968017862,-1.1687162654848322,0.953719546124475,-0.6381073125825054,0.42311059322214817,-1.4900016784667969,94.3040220962995,55.54807704663955,0.5306089529023277,1,-0.3300018310546875,-0.3100013732910156,-3.5350027084350586,-4.005002975463867,-0.7300033569335938,2,-0.049486096555336756,2.4210653121047243,41.060001373291016,2.3636253294492997,40.9900016784668,1.282600943716969,40.97999954223633,-0.049486096555336756
9565,2011-01-13,41.5099983215332,41.84000015258789,41.36999893188477,41.72000122070313,579100.0,-0.0076500955178996355,1.0888907726867822,-0.5675711899705328,36.06057278270671,38.29889300237017,0.09343068436735535,0.5286727986150339,-2.2119418827938517,-4.140998982997914,34.72319868403896,0.4700012207031179,0.017497265918635208,-0.41650180816650106,-1.4912505092017128,0.6582468928687106,-0.9538761586841105,0.12087254235110834,-1.1383982086181632,74.05060999017353,36.08756966785741,0.5373743505176061,1,-0.019998550415039062,0.05500221252441406,-2.802496910095215,-3.1999969482421875,-1.539997100830071,3,-0.029631404287440377,1.618194176642761,41.83000183105469,2.4210653121047243,41.060001373291016,2.3636253294492997,40.9900016784668,-0.029631404287440377
9566,2011-01-14,42.09000015258789,42.290000915527344,41.36999893188477,41.54999923706055,838400.0,0.013972581414290586,-1.0444453863434235,-2.5713974314725476,44.7643775152538,36.77698046211313,-0.587550179427474,-0.062404287045055185,-2.665429045163066,-4.619476824958156,33.620349011687814,0.920001983642571,-0.13439413048696736,0.16849994659423828,-0.9020093738113317,1.2390092669998083,-0.36675471360854317,0.7037546067970197,-1.6874320785522485,89.7435546313341,52.41225116519068,0.535254660202785,1,-0.75,-0.5249996185302734,-3.309999465942383,-3.779998779296875,-2.8600006103515625,4,-0.03991447610086285,1.0888907726867822,41.5099983215332,1.618194176642761,41.83000183105469,2.4210653121047243,41.060001373291016,-0.03991447610086285
9567,2011-01-18,42.400001525878906,42.459999084472656,42.11999893188477,42.150001525878906,661500.0,0.007365202474867605,-1.1935126621219754,0.4629621780471609,52.06185313616204,36.55690490396067,-0.9031723988787945,-0.3842292383805628,-2.888160512153604,-4.818734051760195,32.52419089341751,0.3699989318847656,-0.2645198647864291,0.47350120544433594,-0.6053534940872893,1.5523559049759612,-0.06592614432148025,1.0129285552101521,-1.9219361381835967,96.59104455614003,55.56222561303855,0.5394273497658143,1,-1.0000019073486328,-0.8350009918212891,-3.5300025939941406,-4.000001907348633,-3.2800025939941335,1,-0.04457554566813249,-1.0444453863434235,42.09000015258789,1.0888907726867822,41.5099983215332,1.618194176642761,41.83000183105469,-0.04457554566813249
9568,2011-01-19,41.56999969482422,42.400001525878906,41.38000106811523,42.27999877929688,627400.0,-0.019575514178887365,1.1473590375766096,-2.8399963378906534,40.089105781680644,35.71210293605169,-0.1378304365723224,0.4225441923117259,-1.985181760989498,-3.878975750969417,30.926422458329373,1.020000457763679,-0.39320762653679253,-0.32800064086914205,-1.4132046050821998,0.7572033233439157,-0.8706026229756674,0.21460134123738328,-0.9730182853222686,29.36503371167511,-10.382807131567525,0.5426019821065281,1,-0.1700000762939453,-0.0049991607666015625,-2.5625,-3.0849990844726562,-2.2099990844726562,2,-0.014914576291468196,-1.1935126621219754,42.400001525878906,-1.0444453863434235,42.09000015258789,1.0888907726867822,41.5099983215332,-0.014914576291468196
9569,2011-01-20,41.40999984741211,41.709999084472656,41.2400016784668,41.47999954223633,536900.0,-0.0038489258741088994,-1.292692457991403,0.09859124660169037,38.87691476179183,36.73645132795285,-0.010263510067389348,0.5476135341734576,-1.7345062995815042,-3.622288318446394,29.276602232254568,0.4699974060058594,-0.463136718688105,-0.4480005264282241,-1.5437072320072147,0.6477061791507666,-0.9958538792177194,0.09985282636127124,-0.701237377411914,13.934305770523583,-24.177689626204792,0.5478533527894969,1,-0.010000228881835938,0.1550006866455078,-2.027499198913574,-2.759998321533203,-1.4900016784667969,3,-0.007969041718749126,1.1473590375766096,41.56999969482422,-1.1935126621219754,42.400001525878906,-1.0444453863434235,42.09000015258789,-0.007969041718749126
9570,2011-01-21,41.4900016784668,41.7400016784668,41.2400016784668,41.58000183105469,750000.0,0.0019319447319361416,1.4390252979651839,1.2857220708446866,40.78094409037424,38.46900748744027,-0.03605224461203704,0.4115273921023146,-1.7074933628309168,-3.594575440405592,27.42531965908579,0.5,-0.5254351996950106,-0.31899871826171733,-1.386763789524153,0.7487663530007183,-0.8528812538929387,0.21488381736950402,-0.6761650115982505,20.491846848959554,-18.049243538403964,0.5338825356312179,1,-0.09000205993652344,0.07499885559082031,-1.9150018692016602,-2.7250003814697266,-1.7100028991699148,4,-0.009399932238328024,-1.292692457991403,41.40999984741211,1.1473590375766096,41.56999969482422,-1.1935126621219754,42.400001525878906,-0.009399932238328024
9571,2011-01-24,41.88000106811523,41.90999984741211,41.349998474121094,41.5,579500.0,0.009399840295760686,1.5454687323894818,-4.222226931716956,50.5567832228432,41.076242985417245,-0.3184490372978743,-0.02296676540920828,-1.9853517394404818,-3.8755744989210754,25.47245276555921,0.5600013732910156,-0.541235641485386,0.09850063323973757,-0.929512875395254,1.126514141874729,-0.41550612107776175,0.6125073875572369,-0.9673946561904359,52.45907790441291,10.584011756713153,0.5140067543174962,1,-0.3000011444091726,-0.3150005340576101,-2.0475006103515554,-3.104999542236321,-1.3600006103515554,0,-0.04560648994028438,1.4390252979651839,41.4900016784668,-1.292692457991403,41.40999984741211,1.1473590375766096,41.56999969482422,-0.04560648994028438
9572,2011-01-25,42.0099983215332,42.0099983215332,41.47000122070313,41.7599983215332,377400.0,0.0031040413109479914,3.319976806640568,0.657892887617339,51.31577516419479,43.76781092132218,-0.32245347888915177,-0.20107784674630835,-2.000674718996734,-3.9148274812192483,23.60406588969863,0.539997100830071,-0.45520725397507533,0.2524980545043931,-0.7271445266229364,1.2321406356317226,-0.23732323605926808,0.7423193450680543,-1.0045483492555434,66.3790296855834,22.209030194086765,0.4898212905636642,1,-0.17999839782714844,-0.44499778747558594,-1.8524980545043945,-2.984996795654297,-0.2999992370605469,1,-0.06617469389119024,1.5454687323894818,41.88000106811523,1.4390252979651839,41.4900016784668,-1.292692457991403,41.40999984741211,-0.06617469389119024
9573,2011-01-26,42.33000183105469,42.54999923706055,41.88000106811523,42.18999862670898,408700.0,0.007617317836393633,1.310346415158894,0.5600128173828409,57.82607686094475,45.814711479550226,-0.4954658200991773,-0.5417698806609437,-2.1786441277995934,-4.149128590735458,22.021086590735123,0.6699981689453196,-0.3263934668593649,0.5680015563964815,-0.4217478498993188,1.5577509626922819,0.07312685324858137,1.0628762595443817,-1.2372789120453263,83.20627358710338,34.1354656930527,0.4948747031478991,1,-0.4350013732910156,-0.7650012969970703,-2.0600013732910156,-3.3050003051757812,-0.8300018310546875,2,-0.07583280794509561,3.319976806640568,42.0099983215332,1.5454687323894818,41.88000106811523,1.4390252979651839,41.4900016784668,-0.07583280794509561
9574,2011-01-27,42.13000106811523,42.38999938964844,41.93000030517578,42.349998474121094,613800.0,-0.004724799298088667,2.0666683620919852,-1.5713740770005977,61.716927292617186,48.665417536206945,-0.27763079553696457,-0.38763351957160097,-1.8456763297201988,-3.87361796993185,20.21431877116953,0.45999908447265625,-0.20270930642408302,0.3845006942748981,-0.5664983123593146,1.3354997009091107,-0.0909988090422118,0.860000197592008,-0.9206960436617706,67.93901132180909,14.115250186941537,0.475499503317107,1,-0.2350006103515554,-0.5650005340576101,-1.7850008010864187,-3.104999542236321,-0.920001983642571,3,-0.06574888173596682,1.310346415158894,42.33000183105469,3.319976806640568,42.0099983215332,1.5454687323894818,41.88000106811523,-0.06574888173596682
9575,2011-01-28,41.38999938964844,42.5,41.22000122070313,42.209999084472656,916300.0,-0.01756472014492394,-1.2069019948304247,3.7273152884464125,54.17513835033108,49.71105762899331,0.49568559617053154,0.2842449212748832,-0.9559984386836007,-3.0523820016842365,18.013801120145256,1.279998779296868,-0.09239227767422165,-0.3030010223388686,-1.2073558644427465,0.6013538197650092,-0.755178443390804,0.14917639871306676,1.1599998474121094,12.781836277537817,-43.28733610257163,0.45217742105193887,1,0.49500083923339844,0.1750011444091797,-0.9875001907348633,-2.3599987030029297,0.10000228881835938,4,-0.03551585509495725,2.0666683620919852,42.13000106811523,1.310346415158894,42.33000183105469,3.319976806640568,42.0099983215332,-0.03551585509495725
9576,2011-01-31,42.09000015258789,42.18999862670898,41.47000122070313,41.56999969482422,647900.0,0.016912316338775435,1.0,-0.634147135719536,59.82139086246007,50.57322848747087,-0.22832609489745437,-0.45897754541820035,-1.502195178782138,-3.668328983479988,15.694364760914443,0.7999992370605398,-0.048998844704541966,0.40949974060058736,-0.4635709579021565,1.2825704391033312,-0.02703560865078458,0.8460350898519593,0.4333991241455095,65.41355108690334,6.100195673574582,0.4365353492513704,1,-0.2049999237060547,-0.5249996185302734,-1.5975017547607422,-2.9750003814697266,-0.5400009155273438,0,-0.05488242729666459,-1.2069019948304247,41.38999938964844,2.0666683620919852,42.13000106811523,1.310346415158894,42.33000183105469,-0.05488242729666459
9577,2011-02-01,41.79999923706055,42.7400016784668,41.75,42.36999893188477,1308400.0,-0.006890019350819898,-1.9552369673643217,-1.0961522943183206,56.35735362939329,52.38081158166116,-0.03619196015575454,-0.18059900125410877,-1.0847017309817844,-3.2959057035619423,14.883153746900046,0.9900016784667969,0.032694732349263234,0.12099895477295064,-0.7510927109646559,0.9930906205105572,-0.3150468780958562,0.5570447876417575,-0.5799980163574148,38.15775274243996,-23.108842381464918,0.4360458328688036,2,0.18000221252441406,-0.2349987030029297,-1.067500114440918,-2.6299991607666016,-1.0200004577636648,1,-0.030621980924870673,1.0,42.09000015258789,-1.2069019948304247,41.38999938964844,2.0666683620919852,42.13000106811523,-0.030621980924870673
9578,2011-02-02,41.11000061035156,42.709999084472656,40.900001525878906,41.68000030517578,1972900.0,-0.01650714448093149,-2.6565686146068543,0.9999999999999876,43.72822670149065,52.9198462416277,0.6500539112787536,0.47217664218641175,-0.29355449440007675,-2.5285762934852585,13.910187334899977,1.80999755859375,0.023053517572279247,-0.5299997329711914,-1.4316244065996386,0.3716249406572558,-0.980812069785415,-0.0791873961569678,1.6300010681152344,11.41299277488105,-43.787819827233854,0.4508123368142251,2,0.7100009918212891,0.4549999237060547,-0.23250102996826172,-1.9400005340576172,0.470001220703125,2,0.014594951720093396,-1.9552369673643217,41.79999923706055,1.0,42.09000015258789,-1.2069019948304247,41.38999938964844,0.014594951720093396
9579,2011-02-03,39.150001525878906,41.36999893188477,38.810001373291016,41.209999084472656,2877000.0,-0.04767694126424127,1.1512609352109717,3.6140327394894993,34.01088066162693,52.16761697176688,2.5208535790993665,2.359396785211864,1.7469033045606608,-0.5143130038304804,13.252788709345866,2.559997558593757,-0.10141364221487947,-2.3669988632202177,-3.8002886271122165,-0.9337090993282189,-3.0836437451662206,-1.6503539812742147,3.5900001525878906,8.65140270193142,-42.34062516921617,0.7166448819460002,2,1.625,1.6499996185302734,1.887497901916504,0.019998550415039062,2.539997100830071,3,0.06002550146946217,-2.6565686146068543,41.11000061035156,-1.9552369673643217,41.79999923706055,1.0,42.09000015258789,0.06002550146946217
9580,2011-02-04,38.77999877929688,39.31999969482422,38.38999938964844,39.15999984741211,1392700.0,-0.009450899927486489,1.6571408330199835,0.1844667565405435,26.91773406222154,49.54105595392003,2.7558200924349023,2.6826446413330203,2.2011717946014855,-0.09052900352112658,13.71365126606502,0.9300003051757812,-0.11917392916645042,-2.6200016021728416,-4.501647324680221,-0.7383558796654626,-3.5608244634265276,-1.6791787409191556,3.930000305175774,8.965498492976302,-35.591137897331784,0.9408228612536882,2,1.785001754760735,1.785001754760735,2.327501296997063,0.3950023651122976,2.2100028991699148,4,0.06266117539108995,1.1512609352109717,39.150001525878906,-2.6565686146068543,41.11000061035156,-1.9552369673643217,41.79999923706055,0.06266117539108995
9581,2011-02-07,39.20000076293945,39.43999862670898,38.93999862670898,38.97999954223633,1070400.0,0.01083037640183715,-2.3332994252579673,-0.5789489534708736,28.0220036459651,46.95285911856117,2.140810472988804,2.2371521406282966,1.8433616611489327,-0.4561565411532271,14.619366026780888,0.6599998474120952,-0.11222978121192284,-2.110999679565431,-4.229737302861388,0.007737943730525387,-3.1703684912134094,-1.0516308679174529,3.2507983398437474,18.620711427511583,-18.554431716543828,1.0593688116479791,2,1.364999771118164,1.364999771118164,1.9599990844726562,-0.024999618530273438,0.8699989318847656,0,0.05841838956524614,1.6571408330199835,38.77999877929688,1.1512609352109717,39.150001525878906,-2.6565686146068543,41.11000061035156,0.05841838956524614
9582,2011-02-08,39.38999938964844,39.58000183105469,39.150001525878906,39.18999862670898,788900.0,0.00484690364824214,-2.0714859875475145,0.9090893327785037,33.58435240411845,44.259334178913804,1.721070308362819,2.0249600982677194,1.726782101672974,-0.592838255037222,15.807896351545992,0.43000030517578125,-0.12328626286666378,-1.841000938415526,-4.1251425035328,0.4431406267017479,-2.9830717209741593,-0.6989301558568926,2.81715173034668,23.14814978339229,-14.394668834072455,1.142070782558636,2,1.1750011444091797,1.1750011444091797,1.792501449584961,-0.2149982452392578,0.779998779296875,1,0.054836249831975215,-2.3332994252579673,39.20000076293945,1.6571408330199835,38.77999877929688,1.1512609352109717,39.150001525878906,0.054836249831975215
9583,2011-02-09,40.099998474121094,40.22999954223633,39.5099983215332,40.0,1999900.0,0.018024856447681037,3.0,0.49999046329319785,40.89012355045608,41.945244874229246,0.739215793683627,1.3063285330775614,1.1125388474998914,-1.252993812773866,16.37783698038438,0.8400001525878906,-0.2105935171217368,-1.0830017089843764,-3.4219637841422,1.255960366173447,-2.252482746563288,0.08647932859453533,1.878123542053224,57.382528427819516,16.15719548492529,1.1694810375789126,2,0.46500205993652344,0.46500205993652344,0.9850025177001953,-0.9249973297119141,1.0,2,0.016957614240674657,-2.0714859875475145,39.38999938964844,-2.3332994252579673,39.20000076293945,1.6571408330199835,38.77999877929688,0.016957614240674657
9584,2011-02-10,39.7599983215332,39.959999084472656,39.4900016784668,39.77000045776367,1019200.0,-0.008478807120337217,1.4102468797683791,-0.10002288853284505,38.389246349413746,40.19125687412732,0.7908422462720921,1.563457062960822,1.5540553088926927,-0.876436852367874,16.252283921255078,0.6099967956542969,-0.3329003018919252,-1.3195016860961886,-3.72029583045299,1.081292458260613,-2.5198987582745858,-0.11910461391779137,2.0028363370495583,74.45645751484933,29.344073368269797,1.2003970721783994,2,0.8050022125244141,0.8050022125244141,1.2825021743774414,-0.5849971771240234,1.960002899169929,3,0.04577473808734567,3.0,40.099998474121094,-2.0714859875475145,39.38999938964844,-2.3332994252579673,39.20000076293945,0.04577473808734567
9585,2011-02-11,40.27999877929688,40.36000061035156,39.52999877929688,39.56999969482422,803100.0,0.013078482890228393,-1.1012680232165302,-70.98474446987103,39.445903053416394,37.927313784233576,0.1082092138532289,0.9977379267738797,1.1098568645025324,-1.3512164656808707,15.942769064059819,0.8300018310546804,-0.520758965732881,-0.7380012512206946,-3.155321993353091,1.679319490911702,-1.9466616222868964,0.47065911984550723,1.2804657631498202,94.36607610579108,48.109991373460566,1.208660371066199,2,0.2850017547607351,0.2850017547607351,0.8025016784667898,-1.1049976348877024,1.19000244140625,4,0.035004962515957416,1.4102468797683791,39.7599983215332,3.0,40.099998474121094,-2.0714859875475145,39.38999938964844,0.035004962515957416
9586,2011-02-14,40.40999984741211,40.5,40.02000045776367,40.33000183105469,625900.0,0.0032274347580676377,2.692328007394692,0.11267340776479831,39.44593352772495,36.04826710627042,-0.3186730385610801,0.7751652688296389,1.0235919679214547,-1.426159373603582,15.021864773877635,0.4799995422363281,-0.7277799216679242,-0.5240001678466797,-2.9008932247505896,1.8528928890572303,-1.7124466962986347,0.6644463606052753,0.960236785866698,93.33331449530085,47.57278660541364,1.1884465284519565,2,0.1399993896484375,0.1550006866455078,0.7400007247924805,-1.2349987030029297,0.9099998474121094,0,0.01435292831588142,-1.1012680232165302,40.27999877929688,1.4102468797683791,39.7599983215332,3.0,40.099998474121094,0.01435292831588142
9587,2011-02-15,40.5099983215332,40.65999984741211,40.13999938964844,40.18000030517578,830300.0,0.0024745972407496097,-1.5365885428781436,4.1250774879595635,37.63585315704879,35.37133671244355,-0.6938694060297763,0.5547550958407541,0.9639130138958123,-1.4621353102925667,13.791348432668999,0.5200004577636719,-0.8553404920710292,-0.32950153350829936,-2.609284961372097,1.9502818943554985,-1.4693932474402018,0.8103901804236031,0.6814240771277795,87.17933669809722,44.24881002818628,1.1398917139319007,2,-0.6299991607666016,0.05500221252441406,0.6450014114379883,-1.3349971771240234,0.69000244140625,1,-0.01086148222512029,2.692328007394692,40.40999984741211,-1.1012680232165302,40.27999877929688,1.4102468797683791,39.7599983215332,-0.01086148222512029
9588,2011-02-16,40.95000076293945,40.9900016784668,40.59000015258789,40.72999954223633,621600.0,0.010861576391929084,1.6666497126290627,0.6666743731721132,42.23684633207117,36.285332898048466,-1.2951538768984463,0.06948484033130597,0.5656608483028762,-1.8497561052748068,13.645972868764172,0.48000335693359375,-1.08341684437611,0.14150085449218608,-2.1131817475732504,2.3961834565576225,-0.9858404465405286,1.2688421555249008,0.07333625518077724,97.33327229817709,55.188152438123154,1.127341301032717,2,-1.260000228881836,-0.38500022888183594,0.4049997329711914,-1.7749996185302734,0.25,2,-0.01904768203814189,-1.5365885428781436,40.5099983215332,2.692328007394692,40.40999984741211,-1.1012680232165302,40.27999877929688,-0.01904768203814189
9589,2011-02-17,41.08000183105469,41.20000076293945,40.65999984741211,40.90999984741211,419900.0,0.0031746291988568043,1.6341517877911034,0.7727320016645859,47.78256570115063,38.60364752459614,-1.2545199563796956,-0.09118137397928905,0.4552807140904349,-1.9244910977684029,13.79694400139603,0.5400009155273438,-1.2834222583099688,0.2880018234252901,-1.9529348206982107,2.528938467548791,-0.8324664986364638,1.408470145487044,-2.69000244140625,92.81444375155611,45.015400656915304,1.1204683220617508,2,-1.0100021362304688,-0.5150012969970703,0.3224983215332031,-1.9050006866455078,-0.12000274658203125,3,0.0004867731785564988,1.6666497126290627,40.95000076293945,-1.5365885428781436,40.5099983215332,2.692328007394692,40.40999984741211,0.0004867731785564988
9590,2011-02-18,41.099998474121094,41.16999816894531,40.70000076293945,41.099998474121094,832300.0,0.0004867731785564988,5.714277929155314,0.0,42.155297440526084,40.17401350176959,-1.0178545139125958,-0.14956231791461505,0.45521958371847404,-1.8944521415666742,13.915859410305236,0.4699974060058594,-1.354083058055231,0.3274986267089872,-1.8945718895832897,2.549569143001264,-0.7835366314371512,1.4385338848551257,-2.653799057006836,91.52523195293053,44.05598069095336,1.111035258146139,2,-0.9249973297119141,-0.5349979400634766,0.4100017547607422,-1.924997329711914,-0.06999969482421164,4,0.015085225537719404,1.6341517877911034,41.08000183105469,1.6666497126290627,40.95000076293945,-1.5365885428781436,40.5099983215332,0.015085225537719404
9591,2011-02-22,39.97000122070313,40.79999923706055,39.79999923706055,40.70000076293945,1006900.0,-0.027493851468862518,1.1505457498779703,-100.0,37.20280697785716,40.57606400996278,0.2602184757048249,0.8748602856470953,1.5814718120125306,-0.7276674256041886,13.986872090780661,1.2999992370605469,-1.202195278397049,-0.706998634338369,-2.892531336989073,1.4785340683123351,-1.799764985663721,0.3857677169869831,-1.4687257766723718,12.142985596809245,-34.99616057397069,1.0927663513253516,2,0.3749999999999929,0.5949993133544851,1.5574989318847585,-0.7950000762939524,2.1499977111816406,1,0.03752814496345458,5.714277929155314,41.099998474121094,1.6341517877911034,41.08000183105469,1.6666497126290627,40.95000076293945,0.03752814496345458
9592,2011-02-23,39.22999954223633,40.18000030517578,38.9900016784668,40.0,822600.0,-0.018513926841801198,1.1061902688177487,1.0547958090560028,36.9444384103946,40.13765454995595,1.0897346293476033,1.471349607622777,2.300025665360309,0.04615016618360812,14.204825126433157,1.1899986267089844,-0.9679195484853977,-1.3080003738403292,-3.4901833950678736,0.8741826473872152,-2.3990918844541014,-0.216908863226557,-0.6747495918273927,10.859636343550742,-39.11327872280395,1.0910915106137735,2,0.8650016784667969,1.335000991821289,2.222500801086426,0.09000015258789062,2.729999542236328,2,0.053275558933864486,1.1505457498779703,39.97000122070313,5.714277929155314,41.099998474121094,1.6341517877911034,41.08000183105469,0.053275558933864486
9593,2011-02-24,39.11999893188477,39.810001373291016,38.83000183105469,39.310001373291016,1003000.0,-0.002803992139564615,-1.5454644538023286,0.24675627071452774,49.71960204524735,41.39658296060413,1.1690403207585405,1.4003300677661983,2.38653570109701,0.187754245802374,13.797646190510493,0.9799995422363281,-0.7603933823033344,-1.2575008392333942,-3.3552882953975,0.8402866169307117,-2.3063945673154507,-0.20860711115133768,-0.5118539652252281,12.236170106602625,-41.18885478699339,1.0488937280820543,2,0.8950023651122976,1.4450016021728445,2.3625011444091726,0.20000076293944602,2.970001220703118,3,0.05316978240915482,1.1061902688177487,39.22999954223633,1.1505457498779703,39.97000122070313,5.714277929155314,41.099998474121094,0.05316978240915482
9594,2011-02-25,39.36000061035156,39.5099983215332,39.20000076293945,39.22999954223633,576800.0,0.0061350123982537585,-2.2631557813158794,-0.6842073562480179,55.55557179521654,43.18654615413747,0.968142567810844,0.9930824839459618,2.1153541639134943,-0.009985895471224637,13.36846279893336,0.3899993896484304,-0.6135445431601312,-0.8789991378784165,-2.8516426553187912,1.0936443795619581,-1.865320896598604,0.1073226208417708,-0.7000185277664173,22.64955592941821,-34.89568250752346,0.9863217587201886,2,0.6550006866455078,1.2049999237060547,2.122499465942383,-0.04000091552734375,2.799999237060547,4,0.046747970631483504,-1.5454644538023286,39.11999893188477,1.1061902688177487,39.22999954223633,1.1505457498779703,39.97000122070313,0.046747970631483504
9595,2011-02-28,39.91999816894531,39.93000030517578,39.310001373291016,39.41999816894531,1044800.0,0.014227580028199238,1.3845916840282873,3.8461222453710495,56.716397727976364,45.10548662083207,0.3930411153092024,0.33445727177235085,1.52907400773762,-0.5408020048915816,13.938787600073086,0.6199989318847656,-0.5542586855756539,-0.24550151824951172,-2.1457894895772327,1.6547864530782093,-1.1956455039133687,0.7046424674143452,-1.2092157127530783,55.32983620016923,-6.844184547771867,0.9501439856638598,2,0.09500312805175781,0.6450023651123047,1.5625019073486328,-0.5999984741210938,2.5600013732910156,0,0.026052128337430203,-2.2631557813158794,39.36000061035156,-1.5454644538023286,39.11999893188477,1.1061902688177487,39.22999954223633,0.026052128337430203
9596,2011-03-01,39.77999877929688,40.81999969482422,39.43999862670898,40.04999923706055,1391800.0,-0.003506998899547531,-1.9052630733585487,-0.5400009155273295,53.672312325429104,46.88731541731877,0.4853126769221632,0.30833220390942273,1.6257926902467759,-0.3722987054520246,14.154542679765028,1.3800010681152415,-0.4422674825772077,-0.2700008392333899,-1.9452574177175634,1.4052557392507836,-1.1076291284754802,0.5676274500087004,-1.0194319569697043,47.738591359222546,-18.571704758787725,0.8376282892420872,3,0.2350025177001882,0.7850017547607351,1.7025012969970632,-0.45999908447266336,2.8300018310546804,1,0.0314228265047245,1.3845916840282873,39.91999816894531,-2.2631557813158794,39.36000061035156,-1.5454644538023286,39.11999893188477,0.0314228265047245
9597,2011-03-02,40.52000045776367,40.68999862670898,39.599998474121094,39.72999954223633,1432900.0,0.018602355484533595,-1.07618473253599,-2.9259243560943986,53.93260273072312,48.186843906057874,-0.28286753578929336,-0.5612564842657903,0.8466706433769389,-1.0768089264735323,13.647079385495864,1.0900001525878835,-0.3540744261825566,0.5340007781982408,-0.946204339032299,2.0142058954287805,-0.2061017804170291,1.2741033368135106,-1.7106449566242503,84.92464527111217,16.76275734495401,0.7401025586152699,3,-0.5049991607666016,0.04500007629394531,1.052499771118164,-1.2000007629394531,1.9899978637695312,2,0.039486635144263316,-1.9052630733585487,39.77999877929688,1.3845916840282873,39.91999816894531,-2.2631557813158794,39.36000061035156,0.039486635144263316
9598,2011-03-03,41.709999084472656,41.849998474121094,40.90999984741211,40.90999984741211,1227000.0,0.029368179004573003,-1.3499988079059677,1.0126560885395037,65.75122128885037,50.183361193580076,-1.5128114764455134,-1.7960862604452146,-0.36426897851802664,-2.231221224597263,14.785912730506912,1.3299980163574219,-0.24143358240394264,1.6939994812011747,0.09807835827407985,3.2899206041282696,0.8960389197376273,2.491960042664722,-2.8528306780972343,94.71699960125582,26.221477066834183,0.7979605614635472,3,-1.3699989318847656,-1.144998550415039,-0.012498855590820312,-2.3899993896484375,0.3400001525878906,3,0.005993766614420082,-1.07618473253599,40.52000045776367,-1.9052630733585487,39.77999877929688,1.3845916840282873,39.91999816894531,0.005993766614420082
9599,2011-03-04,41.5,41.93999862670898,41.29999923706055,41.70000076293945,1516800.0,-0.005034742006283843,-1.133323160846073,-0.2500011920940324,60.374164885825024,52.20767979861329,-1.382337968702366,-1.4767162548121888,-0.18033949953594686,-1.9904874537151898,13.890732188021513,0.6399993896484304,-0.12106133540540043,1.3665004730224624,-0.3051995731893058,3.0382005192342305,0.5306504499165783,2.2023504961283464,-2.523118390914753,83.26999672196797,17.301425359268507,0.8358500231058834,3,-1.114999771118164,-0.9349994659423828,0.23000049591064453,-2.1800003051757812,0.43999862670897727,4,0.01421687114669612,-1.3499988079059677,41.709999084472656,-1.07618473253599,40.52000045776367,-1.9052630733585487,39.77999877929688,0.01421687114669612
9600,2011-03-07,41.209999084472656,41.849998474121094,40.91999816894531,41.70000076293945,1393600.0,-0.006987973868128772,1.354439792750117,2.4499990463293218,56.62251341934093,54.36542495877815,-1.201436415818435,-1.0491205185430772,0.07130254738046204,-1.6693697722430159,12.464759454284218,0.9300003051757812,-0.07732969887512553,0.9549995422363295,-0.6545706462596996,2.5645697307323587,0.1502144479883114,1.7597846364843477,-2.055330454329983,70.80001831054716,7.950331650154347,0.8047850942480164,3,-0.8249988555908203,-0.6449985504150391,0.5200014114379883,-1.8899993896484375,0.09000015258789062,0,0.023052676147653717,-1.133323160846073,41.5,-1.3499988079059677,41.709999084472656,-1.07618473253599,40.52000045776367,0.023052676147653717
9601,2011-03-08,41.4900016784668,41.7599983215332,40.72000122070313,41.22999954223633,1225500.0,0.006794530458983816,1.6000076294381695,-0.5306147869615652,57.87783894375841,56.691358351374134,-1.389246582642663,-1.2108462293633835,-0.24330659103523544,-1.9201435768981625,11.041690151241603,1.039997100830071,-0.09233658326974137,1.120502090454103,-0.4988483025687671,2.739852483476973,0.31082689394266794,1.930177286965538,-2.1682132485301437,80.76936244023258,20.129839677859195,0.8096751965114354,3,-1.105001449584961,-0.9250011444091797,0.2349987030029297,-2.170001983642578,-0.37000274658202414,1,0.023861118913459434,1.354439792750117,41.209999084472656,-1.133323160846073,41.5,-1.3499988079059677,41.709999084472656,0.023861118913459434
9602,2011-03-09,41.54999923706055,41.65999984741211,41.02999877929688,41.43000030517578,889600.0,0.001446072696229539,2.7058869728146426,0.4615305613427624,55.13697645860008,57.29328884174666,-1.2131158736976673,-1.1602094518918733,-0.3398613486945976,-1.9459556502799913,9.736574233016878,0.6300010681152273,-0.06801201858105799,1.0724996566772447,-0.5598563009454551,2.7048556142999445,0.2563216778658912,1.8886776354885981,-2.0711181953175526,68.03276894454628,11.537615249765906,0.8161779788113502,3,-0.9799995422363281,-0.9849987030029297,0.1750011444091797,-2.229999542236328,-0.4099998474121094,2,0.025511465529596045,1.6000076294381695,41.4900016784668,1.354439792750117,41.209999084472656,-1.133323160846073,41.5,0.025511465529596045
9603,2011-03-10,40.77999877929688,41.20000076293945,40.47000122070313,41.11000061035156,977400.0,-0.018531900647470123,1.862731311801549,-2.750039736783487,47.68516011142695,56.41879865465893,-0.20437359285191548,-0.35484617094887483,0.39194018743277326,-1.1473372104261728,9.07919208469373,1.0799980163574148,0.07784799415227894,0.2684991836547894,-1.3590700098421848,1.8960683771517637,-0.5452854130936942,1.082283780403273,-1.1534506824559259,21.08830650497878,-29.539860354310562,0.813784596748487,3,-0.1549987792968821,-0.22999954223633523,0.992502212524407,-1.3499984741211009,1.0699996948242116,3,0.042422746297741565,2.7058869728146426,41.54999923706055,1.6000076294381695,41.4900016784668,1.354439792750117,41.209999084472656,0.042422746297741565
9604,2011-03-11,41.58000183105469,41.81999969482422,40.63999938964844,40.63999938964844,864200.0,0.019617534960887584,-1.510632426465814,-2.848476441485242,53.305807270621706,56.0398441593973,-0.7334867537161998,-1.0661711805706844,-0.44484551863610733,-1.9144184056263214,8.511960548062127,1.1800003051757812,0.31609905276850014,0.9775020599365263,-0.6764555066009805,2.631459626474033,0.15052327666776932,1.8044808432052832,-1.8146467024216477,80.43498692496078,33.53503505238854,0.8269787832687548,3,-0.8900032043457102,-1.4150028228759766,0.11249923706054688,-1.8600006103515625,-0.5600013732910156,4,0.011303448420120876,1.862731311801549,40.77999877929688,2.7058869728146426,41.54999923706055,1.6000076294381695,41.4900016784668,0.011303448420120876
9605,2011-03-14,41.68999862670898,41.77999877929688,41.11000061035156,41.209999084472656,1030200.0,0.002645425464414819,1.030297951044685,0.5106364846438467,63.78202678968245,57.16314576653656,-0.6325215458858295,-1.1226784660161542,-0.5904604016970367,-1.985889062694234,8.42171861334683,0.6699981689453196,0.4704119032293619,1.0169988632202092,-0.6981488913022602,2.7321466177426785,0.15942498595897803,1.8745727404814403,-1.794164888191382,90.37028036643683,37.459707393492224,0.8575738772612331,3,-0.9200000762939382,-1.5249996185302663,-0.9024972915649343,-1.8149986267089773,-0.5900001525878835,0,0.005996642078079484,-1.510632426465814,41.58000183105469,1.862731311801549,40.77999877929688,2.7058869728146426,41.54999923706055,0.005996642078079484
9606,2011-03-15,40.9900016784668,41.18999862670898,40.29999923706055,40.4900016784668,1123500.0,-0.01679052461742525,-1.0227146622277548,1.0416676600783756,64.19357260110812,58.303253529912666,0.2873861570826506,-0.397374920033883,0.06827380855661147,-1.2674914426957997,8.441787817877247,1.3899993896484304,0.5688791522647207,0.2880018234252901,-1.4280356744043772,2.0040393212549574,-0.5700169254895471,1.1460205723401273,-0.9715180466577209,45.394883789800204,-12.304655449205896,0.8580187489148338,3,0.12999725341796875,-0.6050014495849609,-0.4250011444091797,-1.0450019836425781,0.7099990844726562,1,0.007562760329346441,1.030297951044685,41.68999862670898,-1.510632426465814,41.58000183105469,1.862731311801549,40.77999877929688,0.007562760329346441
9607,2011-03-16,40.06999969482422,40.9900016784668,39.810001373291016,40.86999893188477,1218900.0,-0.02244454613247504,1.2692210350253639,-1.599998474121108,56.77604130104608,57.30601130904552,1.270443376504808,0.514344008580629,0.9519130881600972,-0.3336130461291589,8.837279030666455,1.1800003051757812,0.6051485249298025,-0.6100002288818374,-2.347548832995251,1.1275483752315765,-1.4787745309385443,0.25877407317486956,1.8699989318847585,12.935250678959745,-48.42837236383513,0.868774302056707,3,0.8050003051757812,0.3150005340576172,0.49500083923339844,-0.125,1.5200004577636719,2,0.02620412390959359,-1.0227146622277548,40.9900016784668,1.030297951044685,41.68999862670898,-1.510632426465814,41.58000183105469,0.02620412390959359
9608,2011-03-17,40.16999816894531,40.9900016784668,40.13000106811523,40.81999969482422,914900.0,0.002495594581549465,-1.356179845738984,0.8125026822115656,55.89518292791276,56.808346647055274,1.0382008455522893,0.3719853933232855,0.8140299842600456,-0.41773540476815896,9.586040342366992,0.9200019836425781,0.6831281266184206,-0.47100162506103516,-2.2180224338250696,1.2760191837029993,-1.3445120294430524,0.40250877932098206,1.7274005126953043,17.910303297153778,-46.35308417822412,0.8735104043820184,3,0.6600017547607422,0.21500205993652344,0.3950023651123047,-0.21999740600585938,1.4600028991699148,3,0.024147405151066614,1.2692210350253639,40.06999969482422,-1.0227146622277548,40.9900016784668,1.030297951044685,41.68999862670898,0.024147405151066614
9609,2011-03-18,41.099998474121094,41.38000106811523,40.77999877929688,40.88999938964844,1351700.0,0.023151614328296155,-1.790706339490099,-0.32307475615338566,58.14917578277721,56.977975798548194,0.050839668271656535,-0.5865107104330605,-0.1348027863381276,-1.3360304201528876,9.955746205513329,1.2100028991699148,0.7345537901452772,0.4579988479614272,-1.2901023842774677,2.206100080200322,-0.41605176815802025,1.3320494640808747,0.7556522613525303,65.48217256009102,0.08508472073108919,0.8740506161194463,3,-0.28499794006347656,-0.7149982452392578,-0.5349979400634766,-1.1499977111816406,2.0100021362304688,4,0.018248175859963744,-1.356179845738984,40.16999816894531,1.2692210350253639,40.06999969482422,-1.0227146622277548,40.9900016784668,0.018248175859963744
9610,2011-03-21,41.72000122070313,41.83000183105469,41.52000045776367,41.63999938964844,637800.0,0.015085225537719404,1.0666547988403439,0.3809627611262827,62.56478066482459,57.49874710088888,-0.5467030237904567,-1.2202454366194218,-0.7510251614501513,-1.9350152791160724,10.249451845946753,0.7300033569335938,0.6169499268873793,1.047001457214364,-0.7564122317335418,2.8504151461622698,0.14529461274040756,1.9487083016883204,-1.9099998474121165,94.55442646417337,25.81146905820667,0.9017068444739539,3,-0.8999996185302805,-1.3350009918212962,-1.155000686645515,-1.770000457763679,1.3799972534179616,0,-0.01677854128614198,-1.790706339490099,41.099998474121094,-1.356179845738984,40.16999816894531,1.2692210350253639,40.06999969482422,-0.01677854128614198
9611,2011-03-22,41.47000122070313,41.77000045776367,41.45000076293945,41.63000106811523,353100.0,-0.005992329642501071,-2.199984741269145,-1.9999523173751932,56.56985354832828,57.65795566641423,-0.3350751786114685,-0.8981562569016788,-0.49555857947461135,-1.646556216786422,10.023336770913637,0.31999969482421875,0.5486775966390809,0.7220014572143612,-1.0830752319682446,2.527078146396967,-0.18053688737693818,1.6245398018056605,-1.6195998382568462,82.17819164505985,14.842558976115896,0.9025383445913023,3,-0.6499996185302805,-1.0850009918212962,-0.9050006866455149,-1.395000457763679,1.029998779296868,1,-0.008922178338333864,1.0666547988403439,41.72000122070313,-1.790706339490099,41.099998474121094,-1.356179845738984,40.16999816894531,-0.008922178338333864
9612,2011-03-23,41.31999969482422,41.5,40.77999877929688,41.31999969482422,434000.0,-0.003617109270882435,2.9999999999999605,-0.0,46.84976384629796,57.56513385917768,-0.24711708898286844,-0.6150846511049508,-0.34204324145675713,-1.4392571398908984,9.215627569045184,0.7200012207031179,0.5219405131432922,0.46749992370605753,-1.2046489001621268,2.139648747574242,-0.3685744882280346,1.3035743356401497,-1.4300063034057615,69.99988780307208,5.8746802291645395,0.8360744119340915,3,-0.4999980926513672,-0.9349994659423828,-0.7624998092651367,-0.8249988555908203,0.4200019836425781,2,0.009196540922599139,-2.199984741269145,41.47000122070313,1.0666547988403439,41.72000122070313,-1.790706339490099,41.099998474121094,0.009196540922599139
9613,2011-03-24,41.20000076293945,41.75,41.09000015258789,41.560001373291016,1395000.0,-0.0029041368047201255,-1.2758543579490147,-100.0,47.54099078281936,56.9245986938663,-0.06847657392093254,-0.34916948576344,-0.22210909295002068,-1.2552108700463833,8.112231160638437,0.6599998474121094,0.45734589187622987,0.24350090026855753,-1.2207585981623552,1.7077603986994703,-0.4886288489468953,0.9756306494840103,-1.2712072027282701,40.00007266068871,-20.8069007995584,0.7321297492154548,3,-0.37999916076660156,-0.8150005340576172,-0.9775009155273438,-0.6100006103515625,1.020000457763679,3,0.009466004427826524,2.9999999999999605,41.31999969482422,-2.199984741269145,41.47000122070313,1.0666547988403439,41.72000122070313,0.009466004427826524
9614,2011-03-25,41.20000076293945,41.43000030517578,40.93999862670898,41.209999084472656,881800.0,0.0,1.1777815453736593,0.027773068282965285,49.9139559451813,55.38370193336619,-0.143096484193741,-0.21529148887129423,-0.24699842602457522,-1.181731391246558,7.0070386906072315,0.490001678466804,0.40695694259078863,0.151500892639163,-1.1071925169380776,1.4101943022164036,-0.47784581214945376,0.7808475974277798,-1.2331830373113988,40.00007266068871,-18.735552948095425,0.629346704788619,3,-0.37999916076660156,-0.8150005340576172,-1.072500228881836,-0.6100006103515625,0.9399986267089844,4,0.010436900417792438,-1.2758543579490147,41.20000076293945,2.9999999999999605,41.31999969482422,-2.199984741269145,41.47000122070313,0.010436900417792438
9615,2011-03-28,40.959999084472656,41.43000030517578,40.91999816894531,41.310001373291016,547100.0,-0.005825283350059718,-1.3720802320733125,35.00610454025181,45.40725691554312,53.29633352385896,-0.01959563988181401,0.11238119940235691,-0.024871837344470293,-0.8770431338084279,6.4459753051278295,0.5100021362304688,0.4638429905481374,-0.14050083160400106,-1.2835074324647238,1.0025057692567216,-0.7120041320343589,0.43100246882635673,-0.9559176767360711,18.181818181817594,-36.20658498333735,0.5715033004303606,3,-0.1399974822998047,-0.5749988555908203,-0.6424989700317383,-0.3699989318847656,0.7600021362304759,0,0.05249027280115204,1.1777815453736593,41.20000076293945,-1.2758543579490147,41.20000076293945,2.9999999999999605,41.31999969482422,0.05249027280115204
9616,2011-03-29,41.02999877929688,41.09000015258789,40.560001373291016,40.90999984741211,1107300.0,0.0017089769626181806,3.4166256059763174,-0.3428518490261889,45.501728162682966,52.04363206404084,-0.09311737975878742,0.1484405610248416,-0.13099981828168694,-0.8824101894628313,7.100606792197585,0.529998779296875,0.41353334564220035,-0.1330011367797752,-1.0942313336139549,0.8282290600544044,-0.613616235196865,0.3476139616373146,-0.989398963093933,39.49562591560914,-12.622947472142386,0.480615098417091,3,-0.04999732971192117,-0.6449985504150462,-0.6599979400634837,-0.4399986267089915,0.9900016784667898,1,0.05045088365609951,-1.3720802320733125,40.959999084472656,1.1777815453736593,41.20000076293945,-1.2758543579490147,41.20000076293945,0.05045088365609951
9617,2011-03-30,42.11999893188477,42.2400016784668,41.13000106811523,41.290000915527344,1095200.0,0.02656593187952727,1.07476069092142,6.916711701687668,60.98360368687225,52.60901214836967,-0.9630158500408399,-0.8596188232223412,-1.255201046785892,-1.923296919112282,7.585409795576082,1.2100028991699148,0.29843976799467953,0.8769990921020607,-0.1243921128785459,1.8783902970826674,0.3763034896117574,1.377694694592364,-2.0436110753847885,92.85698066766315,35.29256828923971,0.5006956024903018,3,-0.7199974060058665,-1.5849971771240305,-1.6649980545044016,-1.529998779296882,0.21000289916991477,2,0.009021867942821116,3.4166256059763174,41.02999877929688,-1.3720802320733125,40.959999084472656,1.1777815453736593,41.20000076293945,0.009021867942821116
9618,2011-03-31,41.959999084472656,42.18000030517578,41.65999984741211,41.93000030517578,824400.0,-0.0037986669389726835,1.212762158301409,0.03614319396632916,53.479828911497606,52.0901958293386,-0.583794398964443,-0.7166735131485353,-1.1052091060510918,-1.717808872825529,6.972236779160758,0.5200004577636719,0.22596319971235346,0.7044992446899414,-0.32721881788480545,1.7362173072646883,0.18864021340256443,1.2203582759773184,-1.7970666750940012,83.33318195648522,27.477756387948645,0.5158590312873748,3,-0.55999755859375,-1.424997329711914,-1.6299982070922852,-1.3699989318847656,0.5900001525878906,3,-0.0052430269496185344,1.07476069092142,42.11999893188477,3.4166256059763174,41.02999877929688,-1.3720802320733125,40.959999084472656,-0.0052430269496185344
9619,2011-04-01,42.09000015258789,42.599998474121094,42.0099983215332,42.31999969482422,611100.0,0.0030982142743500862,-2.025616948854133,-7.6669633774160735,53.6496467230518,51.099625391363844,-0.6242410785605372,-0.8434510852046202,-1.2387557359731929,-1.792162361805751,6.400877578777549,0.6399993896484375,0.28145698940432595,0.8050003051757812,-0.2880693172783282,1.8980699276298907,0.25846549394872653,1.351535116402836,-1.8439849724457105,75.00004674880743,22.539322931339164,0.5465348112270547,4,-0.5100002288818359,-1.1900005340576172,-1.7999992370605469,-1.5,0.7000007629394531,4,0.0030886449903528845,1.212762158301409,41.959999084472656,1.07476069092142,42.11999893188477,3.4166256059763174,41.02999877929688,0.0030886449903528845
9620,2011-04-04,42.15999984741211,42.22999954223633,41.810001373291016,42.209999084472656,485400.0,0.0016630956182097645,8.333276819395584,0.21738841988290514,62.06182161396878,51.7098440653239,-0.6987436884628053,-0.8839505143625885,-1.314139784555735,-1.798836253333775,6.179677167221478,0.4199981689453125,0.35227322011566997,0.8274999618530288,-0.33237122072722514,1.9873711444332827,0.24756437056290537,1.4074355531431522,-1.7727456696311918,78.43140921475094,24.041003111129612,0.5799355912901257,4,-0.5799999237060547,-1.2049999237060547,-1.8699989318847656,-1.5699996948242188,0.15999984741210938,0,-0.00047439416119687827,-2.025616948854133,42.09000015258789,1.212762158301409,41.959999084472656,1.07476069092142,42.11999893188477,-0.00047439416119687827
9621,2011-04-05,42.47999954223633,42.52999877929688,41.650001525878906,42.11999893188477,585100.0,0.007590125616280252,2.8260826298242705,-7.200122072175032,78.35291393242856,55.21019407489396,-0.9615229664220948,-1.1868285356861108,-1.6484891919890146,-2.0538048723489624,6.301341965176385,0.8799972534179759,0.3471436279779212,1.0979997634887724,-0.16966484180104402,2.3656643687785888,0.4641674608438606,1.7318320661336841,-1.9599807066749975,91.83679294980425,30.872332774709356,0.6338323026449086,4,-0.8999996185302734,-1.460000991821289,-2.1899986267089844,-1.8899993896484375,-0.1399993896484375,1,-0.017890732808920062,8.333276819395584,42.15999984741211,-2.025616948854133,42.09000015258789,1.212762158301409,41.959999084472656,-0.017890732808920062
9622,2011-04-06,42.61000061035156,42.72999954223633,42.349998474121094,42.68000030517578,341200.0,0.0030602888304172016,3.470648954312898,-0.19444326707074516,78.50465873662387,58.65060162531669,-0.9938029155170867,-1.2999967340983503,-1.7958160501311653,-2.1179973461178108,6.503744763799641,0.3800010681152344,0.2529250776800325,1.1750007629394545,-0.2058232815319272,2.5558248074108363,0.4845887407037637,1.8654127851751454,-1.9651829964766492,88.88896738074634,21.54988450318625,0.6904120222356893,4,-0.9650001525878906,-1.4450016021728516,-2.3199996948242188,-2.020000457763672,-0.8100013732910156,2,-0.013846518285300369,2.8260826298242705,42.47999954223633,8.333276819395584,42.15999984741211,-2.025616948854133,42.09000015258789,-0.013846518285300369
9623,2011-04-07,42.5099983215332,42.790000915527344,42.20000076293945,42.52999877929688,390900.0,-0.0023469206145485533,1.1851666089757626,0.2857220708447882,70.43473068855654,60.93068770791394,-0.7693400134475681,-1.1212277833368773,-1.7249750548222806,-1.941561553816193,7.043020121953054,0.5900001525878906,0.23629567660795203,0.9884984970092745,-0.43562870368347717,2.412625697702026,0.27643489666289867,1.7005620973556503,-1.6983661533893795,75.43835579767371,7.539516569572655,0.7120636003463745,4,-0.8349971771240234,-1.2099971771240234,-2.2199974060058594,-1.9199981689453125,-0.6099967956542969,3,-0.004234215421912602,3.470648954312898,42.61000061035156,2.8260826298242705,42.47999954223633,8.333276819395584,42.15999984741211,-0.004234215421912602
9624,2011-04-08,42.04999923706055,42.81999969482422,41.650001525878906,42.70000076293945,558900.0,-0.010820962188550554,1.62921117149862,32.49933244324613,55.01516021125726,61.99823251854884,-0.19678266219512608,-0.6579455007926214,-1.2936361272959402,-1.4118180634169448,6.94259530078326,1.1699981689453125,0.30702427608082417,0.5049995422363267,-0.9385706747514462,1.9485697592240996,-0.2167855662575633,1.2267846507302167,-1.0405301941783733,34.187892066721446,-29.08591381022707,0.7217851084938879,4,-0.3599987030029297,-0.7349987030029297,-1.597498893737793,-1.4599990844726562,-0.2599983215332031,4,0.01189060663666619,1.1851666089757626,42.5099983215332,3.470648954312898,42.61000061035156,2.8260826298242705,42.47999954223633,0.01189060663666619
9625,2011-04-11,41.93999862670898,42.29999923706055,41.810001373291016,42.11000061035156,480500.0,-0.0026159479749674475,-1.2790784325902005,0.26154089932745206,57.46026363751931,63.32695868241955,0.07470608928714029,-0.5568027717370327,-1.1903086852206428,-1.2208276200501018,6.836743397490394,0.48999786376953125,0.38532614093280415,0.38249893188476136,-1.0706555736085974,1.8356534373781201,-0.34407832086191803,1.1090761846314408,-0.713265905593758,24.78611578439367,-34.60530686908369,0.7265772527466811,4,0.03500175476074929,-0.6249980926513601,-1.4649982452392507,-1.3499984741210866,0.24000167846680398,0,0.020267103401311326,1.62921117149862,42.04999923706055,1.1851666089757626,42.5099983215332,3.470648954312898,42.61000061035156,0.020267103401311326
9626,2011-04-12,41.29999923706055,41.7599983215332,41.15999984741211,41.63999938964844,649200.0,-0.015259881034923373,1.0689673316101367,1.999977560866067,49.725268679162234,62.07603257045177,0.8459985377218331,0.11342710325406102,-0.5871234683112831,-0.5062504691348337,7.031346130240087,0.7799987792968679,0.43656299205058957,-0.2730003356933608,-1.7071568376745887,1.161156166287867,-0.9900785866839712,0.4440779152972496,1.5200004577636719,8.433698946821737,-47.56624569301609,0.7170782509906132,4,0.6900005340576172,0.015001296997070312,-0.8249988555908203,-0.7099990844726562,1.2299995422363352,1,0.024697348101846428,-1.2790784325902005,41.93999862670898,1.62921117149862,42.04999923706055,1.1851666089757626,42.5099983215332,0.024697348101846428
9627,2011-04-13,41.11999893188477,41.650001525878906,40.90999984741211,41.560001373291016,658400.0,-0.004358360980652343,1.3870916138559035,1.2941242468780996,48.918895512478265,61.56926219278296,0.9713826926260367,0.39645024096865455,-0.43743895700621493,-0.2648953799163678,6.83622848760232,0.7400016784667969,0.5406455102696128,-0.505500602722158,-1.7754694519472949,0.7644682465029788,-1.1404850273347265,0.1294838218904104,1.666800765991205,10.99471734289375,-45.08637974284312,0.6349844246125702,4,0.7450008392333913,0.19500160217284446,-0.6449985504150462,-0.5299987792968821,0.4099998474121094,2,0.02966929115742567,1.0689673316101367,41.29999923706055,-1.2790784325902005,41.93999862670898,1.62921117149862,42.04999923706055,0.02966929115742567
9628,2011-04-14,41.13999938964844,41.2400016784668,40.5,40.93999862670898,527200.0,0.0004863924679763265,2.699958992551903,-0.45454466638925917,49.19353102052243,61.07413822583525,0.9195315679531859,0.47731821544591924,-0.46590372628506316,-0.2331805370990736,6.784495332972322,0.7400016784667969,0.6482993251085531,-0.5340002059936495,-1.6324278111028931,0.5644273991155941,-1.0832140085482678,0.015213596560968767,1.5717283142089826,27.58618421701684,-29.267930565110856,0.5492138025546209,4,0.5200004577636719,0.1750011444091797,-0.5724992752075195,-0.5499992370605469,-0.15999984741210938,3,0.016042777277682108,1.3870916138559035,41.11999893188477,1.0689673316101367,41.29999923706055,-1.2790784325902005,41.93999862670898,0.016042777277682108
9629,2011-04-15,41.849998474121094,41.91999816894531,41.11000061035156,41.27000045776367,697200.0,0.017258120928686838,1.2500013245524337,2.8999790192449715,60.62051158793281,60.91399266738681,0.19211051284217717,-0.18299400795044818,-1.113105090807359,-0.8868106870056494,6.897526683161326,0.80999755859375,0.5789144223567746,0.13849887847900533,-0.9281686852945796,1.2051664422525903,-0.3948349034077836,0.6718326603657943,0.729025567504884,74.99994701807108,12.706535801083831,0.5333337818867916,4,-0.18999862670898438,-0.5349979400634766,-1.2624988555908203,-1.2599983215332031,-1.05999755859375,4,0.0011948160951245068,2.699958992551903,41.13999938964844,1.3870916138559035,41.11999893188477,1.0689673316101367,41.29999923706055,0.0011948160951245068
9630,2011-04-18,41.02000045776367,41.310001373291016,40.849998474121094,41.290000915527344,512900.0,-0.01983268928601445,1.9677474927705654,-0.4655196227383043,49.89900686876589,57.752447438090954,0.9425086187782838,0.6238583695729858,-0.21673113166656321,-0.0015044235731238587,7.3919815043291734,1.0,0.5575724995548512,-0.6564990997314482,-1.7670278748541932,0.4540296753912969,-1.2117634872928207,-0.10123471217007562,1.434282141364747,36.61979776705601,-27.377704057469657,0.555264387561373,4,0.6399993896484375,0.2950000762939453,-0.5925016403198242,-0.43000030517578125,0.15999984741210938,0,0.018771342008065073,1.2500013245524337,41.849998474121094,2.699958992551903,41.13999938964844,1.3870916138559035,41.11999893188477,0.018771342008065073
9631,2011-04-19,41.099998474121094,41.459999084472656,41.02000045776367,41.040000915527344,737800.0,0.0019502197821716916,-7.800106813153277,-0.22221280323259723,37.0558272425634,53.14702171652867,0.7221088593032334,0.5425354771385287,-0.24159508395931795,-0.03937826066227501,7.927155674554255,0.4399986267089844,0.5235927069399935,-0.5580009460449205,-1.6950256040374256,0.5790237119475847,-1.1265132750411695,0.010511382951328585,1.2370271690596226,42.253468155295984,-17.346079713634687,0.5685123289962511,4,0.5600013732910156,0.21500205993652344,-0.6324996948242188,-0.5099983215332031,0.5500030517578125,1,0.026277417789558166,1.9677474927705654,41.02000045776367,1.2500013245524337,41.849998474121094,2.699958992551903,41.13999938964844,0.026277417789558166
9632,2011-04-20,41.70000076293945,42.02999877929688,41.54999923706055,41.65999984741211,532000.0,0.01459859637698413,-2.6922738343261794,0.6667090539165819,47.03198335468576,50.5467164572097,-0.022966979057940762,-0.029026613909223897,-0.7844796454662912,-0.5895075906920368,7.719410921265016,0.9300003051757884,0.44635333969355173,0.023001289367677202,-1.1028873051089008,1.1488898838442552,-0.5399430078706118,0.5859455866059662,0.526803341650421,78.4314849905252,20.932138801488485,0.5629442972382874,4,-0.04000091552734375,-0.38500022888183594,-0.9475011825561523,-1.135000228881836,0.02000045776367898,2,0.019904028805080687,-7.800106813153277,41.099998474121094,1.9677474927705654,41.02000045776367,1.2500013245524337,41.849998474121094,0.019904028805080687
9633,2011-04-21,41.59000015258789,41.97000122070313,41.4900016784668,41.959999084472656,508600.0,-0.00263790427671462,1.4615158895506966,-9.249761586877742,44.266055848560015,49.352371528021116,-0.06391326913760054,0.1177257178296287,-0.640350775167164,-0.4235401713507798,7.779832250974381,0.47999954223633523,0.2567613391707937,-0.10649929046631001,-1.210907251872193,0.997908670939573,-0.6587032711692515,0.4457046902366315,0.533195705726591,62.71199043093099,7.119589679044019,0.5522039807029407,4,-0.1900005340576172,-0.11499977111816406,-0.9600000381469727,-1.0249996185302734,0.75,3,-0.0014426874986985805,-2.6922738343261794,41.70000076293945,-7.800106813153277,41.099998474121094,1.9677474927705654,41.02000045776367,-0.0014426874986985805
9634,2011-04-25,41.63000106811523,41.959999084472656,41.38000106811523,41.52999877929688,776600.0,0.0009617916657989056,-1.9000066757583463,-0.2702772365015648,43.879924305161445,47.84344493553692,-0.18970580519633273,0.11762160783614917,-0.6340940677317874,-0.40294140683349866,7.643222006061362,0.579998016357429,0.04270608456643288,-0.08799839019776101,-1.1681856615998143,0.9921888812042923,-0.6280920258987877,0.45209524550326563,0.39999771118165484,66.10189764975816,12.845000567088249,0.5400936357010273,4,-0.36500167846678977,0.029998779296882105,-1.022500991821282,-1.06500053405761,-0.29000091552733664,0,-0.015613776344020835,1.4615158895506966,41.59000015258789,-2.6922738343261794,41.70000076293945,-7.800106813153277,41.099998474121094,-0.015613776344020835
9635,2011-04-26,43.11000061035156,43.27999877929688,41.83000183105469,41.88999938964844,1300000.0,0.035551273222759416,-1.1641804641417584,12.199732977304805,55.73771289165778,48.51149429248086,-1.6609542402023934,-1.2575202276686355,-2.066448264768212,-1.8298854179435082,7.96615002734124,1.6499977111816548,-0.0756917441370959,1.284501075744629,0.09912537393087462,2.469876777558383,0.6918132248377518,1.877188926651506,-2.6100006103515625,92.47795153980509,42.27937872873076,0.5926878509068768,4,-1.220001220703125,-1.220001220703125,-2.510000228881836,-2.5450000762939453,-1.7299995422363352,1,-0.053815812154434095,-1.9000066757583463,41.63000106811523,1.4615158895506966,41.59000015258789,-2.6922738343261794,41.70000076293945,-0.053815812154434095
9636,2011-04-27,43.099998474121094,43.52000045776367,42.0,43.209999084472656,1744000.0,-0.00023201429108932192,3.1643656657922516,-0.0901643444980864,54.56236138874801,49.13854605651083,-1.5296275495534957,-1.1430945653396805,-2.012125629406057,-1.783751476833956,7.977387494911,1.5200004577636719,-0.0969911063888631,1.1709989547729478,-0.08150002448358862,2.423497934029484,0.5447494651446831,1.7972484444012125,-2.544398498535159,80.37373348449528,33.62056143930164,0.626249489628268,4,-1.0899982452392578,-1.0899982452392578,-2.49749755859375,-2.5349979400634766,-2.759998321533203,2,-0.044547522898362835,-1.1641804641417584,43.11000061035156,-1.9000066757583463,41.63000106811523,1.4615158895506966,41.59000015258789,-0.044547522898362835
9637,2011-04-28,42.5,43.20000076293945,42.25,43.08000183105469,1230100.0,-0.013921078778723284,1.3170758938955518,5.272714662227771,49.914835405855925,49.21869098821455,-0.7971150327584553,-0.5408999031532176,-1.377088641080725,-1.1534577285170613,8.57718341786528,0.9500007629394531,-0.13425704528189186,0.5520004272460923,-0.7240065661896438,1.8280074206818284,-0.08600306947177216,1.1900039239639568,-1.8258240051269539,52.33641361312558,8.831197560689397,0.638003496717868,4,-0.3150005340576172,-0.48999977111816406,-1.8974990844726562,-1.9349994659423828,-4.060001373291023,3,-0.019999964096966916,3.1643656657922516,43.099998474121094,-1.1641804641417584,43.11000061035156,-1.9000066757583463,41.63000106811523,-0.019999964096966916
9638,2011-04-29,41.7400016784668,42.58000183105469,41.38000106811523,42.52000045776367,1384100.0,-0.01788231344784008,1.666663840969795,1.344821235958012,47.4878634473992,47.7595078614886,0.06363611570769478,0.21267569201883418,-0.6043453979693396,-0.369511374330159,8.812569107757506,1.2000007629394602,-0.11068201859117721,-0.19699802398681499,-1.4763580586977838,1.0823620107241538,-0.836678041342303,0.442681993368673,-0.9519927050781263,16.82246322559512,-26.710408777471944,0.6396800173554849,4,0.44499778747558594,0.26999855041503906,-1.1375007629394531,-1.1750011444091797,-4.740001678466797,4,-0.0004791676319932936,1.3170758938955518,42.5,3.1643656657922516,43.099998474121094,-1.1641804641417584,43.11000061035156,-0.0004791676319932936
9639,2011-05-02,42.22000122070313,42.29999923706055,41.790000915527344,41.959999084472656,1125000.0,0.011499748992199077,1.4285740236148956,-0.33333659376345837,52.14069356359972,48.00858416091459,-0.40047307333409066,-0.2709783290313936,-1.0699505735122514,-0.8346635910623732,8.607525916088928,0.55999755859375,-0.05281151289224795,0.27650146484375426,-1.0074444001553147,1.5604473298428232,-0.3654714676557802,0.9184743973432887,-1.3227125879394634,39.252354774077695,-6.377074509187089,0.6419729324995336,5,0.04999923706053977,-0.21000099182129617,-1.6175003051757884,-1.655000686645515,-4.95000076293946,0,0.0028422294745438226,1.666663840969795,41.7400016784668,1.3170758938955518,42.5,3.1643656657922516,43.099998474121094,0.0028422294745438226
9640,2011-05-03,42.13999938964844,42.38000106811523,41.86999893188477,42.16999816894531,705200.0,-0.001894879884926759,1.2666531034365918,-0.11537897238768428,57.02341318469196,50.22720482115109,-0.16191946307691296,-0.20295744255084003,-0.9768318735729693,-0.7402885529542402,8.678841976631855,0.5100021362304545,0.008119554989264088,0.19749965667724467,-1.085767185221144,1.4807664985756332,-0.44413376427194606,0.8391330776264354,-1.137802283884767,35.513950387530784,-14.208269529592911,0.6416334209491934,5,0.3100013732910156,-0.12999916076660156,-1.5374984741210938,-1.5749988555908203,-5.159999847412109,1,-0.01898432009130646,1.4285740236148956,42.22000122070313,1.666663840969795,41.7400016784668,1.3170758938955518,42.5,-0.01898432009130646
9641,2011-05-04,41.72000122070313,42.27999877929688,41.61000061035156,42.099998474121094,525300.0,-0.009966734101293673,-1.2333329094770273,12.667090539165581,54.823171535722935,51.09289239682189,0.3970265150873047,0.16567864225566353,-0.5118980474415551,-0.3136423591838664,8.310771563606387,0.6699981689453196,-0.05040637161994255,-0.1844985961913963,-1.445567078931795,1.0765698865490023,-0.8150328375615956,0.446035645178803,-0.6170919808594633,18.681330197736205,-34.45502812370317,0.6305342413701986,5,0.729999542236321,0.28999900817870383,-1.1175003051757884,-1.155000686645515,-5.340000152587905,2,-0.008149571971229563,1.2666531034365918,42.13999938964844,1.4285740236148956,42.22000122070313,1.666663840969795,41.7400016784668,-0.008149571971229563
9642,2011-05-05,42.02000045776367,42.15999984741211,41.290000915527344,41.47999954223633,832500.0,0.007190777283862415,1.1219494040696323,-1.4210653121047507,56.769242958211436,52.48213540900538,0.16449076514122396,-0.1905582891553408,-0.7386930183386795,-0.6096524414909368,7.668772307893888,0.8699989318847656,0.019516098936712467,0.145000648498538,-1.0734625060951046,1.3634638030921806,-0.46423092879828687,0.7542322257953629,-0.8204075692032049,56.58907163937238,0.21166759900953025,0.6092315772968213,5,0.38500022888183594,-0.010000228881835938,-1.3374996185302734,-1.4549999237060547,-5.319999694824219,3,-0.0399809682740111,-1.2333329094770273,41.72000122070313,1.2666531034365918,42.13999938964844,1.4285740236148956,42.22000122070313,-0.0399809682740111
9643,2011-05-06,42.33000183105469,43.099998474121094,42.2599983215332,42.63000106811523,872400.0,0.007377471916084621,-2.8181282240235817,-0.5555532008081362,53.934454729537904,53.59930545615831,-0.03296955693389236,-0.5425529311012909,-0.966832378038653,-0.9139811631659143,7.476287006567704,1.0799980163574219,0.1645856999691091,0.4640018463134794,-0.7372503926926299,1.6652540853195887,-0.13662427318957526,1.064627965816534,-1.0400009155273438,57.458691620300115,3.2949386495444557,0.6006261195030556,5,0.07499885559082031,-0.32000160217285156,-1.3625001907348633,-1.7650012969970703,-5.070003509521484,4,-0.09189707148776627,1.1219494040696323,42.02000045776367,-1.2333329094770273,41.72000122070313,1.2666531034365918,42.13999938964844,-0.09189707148776627
9644,2011-05-09,42.54999923706055,42.63000106811523,42.040000915527344,42.36000061035156,454600.0,0.005197198121651425,2.371407396104771,-0.6333303663390407,63.93442053405783,54.51005074975832,-0.12152039311681762,-0.762252021952655,-1.1084607191637303,-1.13191889152408,7.906053894738219,0.5900001525878835,0.2329714103036551,0.6589992523193331,-0.5786370538772587,1.896635558515925,0.040181099221037186,1.277817405417629,-1.2599983215332031,69.61326083291182,12.683784832268785,0.6188181530982956,5,-0.14499855041503906,-0.5399990081787109,-1.5824975967407227,-1.9849987030029297,-6.079998016357415,0,-0.13043476701702417,-2.8181282240235817,42.33000183105469,1.1219494040696323,42.02000045776367,-1.2333329094770273,41.72000122070313,-0.13043476701702417
9645,2011-05-10,42.790000915527344,42.91999816894531,42.52999877929688,42.54999923706055,448900.0,0.00564046257979145,-1.785684118745067,1.263175858815026,64.95576977869361,55.664873904196725,-0.4600687405239512,-0.9858538248282258,-1.283741849037547,-1.3689233790074198,8.466490076310416,0.3899993896484304,0.3387586756039269,0.8565008163452177,-0.44495252815409003,2.1579541608445254,0.20577414409556383,1.5072274885948715,-1.410800018310546,82.87303995953465,23.092132444702735,0.6507266722496544,5,-0.5450000762939453,-0.7800006866455078,-1.5500011444091797,-2.2250003814697266,-6.459999084472656,1,-0.12900211123296823,2.371407396104771,42.54999923706055,-2.8181282240235817,42.33000183105469,1.1219494040696323,42.02000045776367,-0.12900211123296823
9646,2011-05-11,42.31999969482422,42.7599983215332,42.06999969482422,42.72000122070313,452100.0,-0.010983903029844866,1.875019868391773,-1.6666613685131029,55.61593188830955,56.298329068913795,-0.12554870162311715,-0.45905461670745495,-0.7486338482024166,-0.9059724472097344,8.456854791237452,0.720001220703125,0.4417595727551955,0.3354995727539034,-0.9411322940610489,1.6121314395688557,-0.30281636065357276,0.9738155061613796,-0.855166815185548,56.90608666329455,-0.4943473368346005,0.6383159334074759,5,-0.125,-0.3099994659423828,-1.052499771118164,-1.7549991607666016,-5.6699981689453125,2,-0.12618147899563847,-1.785684118745067,42.790000915527344,2.371407396104771,42.54999923706055,-2.8181282240235817,42.33000183105469,-0.12618147899563847
9647,2011-05-12,42.34000015258789,42.45000076293945,41.83000183105469,42.18000030517578,619000.0,0.0004726006121904547,2.263143100938614,-0.399998092658636,56.90607695993233,57.34479723697303,-0.19068442693317422,-0.4036654463270679,-0.7258088737235582,-0.9347348642231452,8.06362268096678,0.6199989318847656,0.3629957348514381,0.2944999694824233,-0.9234443902297258,1.5124443291945724,-0.31447221037365125,0.9034721493384978,-0.792960569824217,40.15745429860448,-15.886568341772147,0.6089721798560741,5,-0.14500045776367188,-0.3299999237060547,-1.0400009155273438,-1.7749996185302734,-5.540000915527344,3,-0.14076521169092104,1.875019868391773,42.31999969482422,-1.785684118745067,42.790000915527344,2.371407396104771,42.54999923706055,-0.14076521169092104
9648,2011-05-13,41.79999923706055,42.5,41.68999862670898,42.34000015258789,572700.0,-0.01275391860135211,-1.1315765697936846,-3.375008940705243,51.43337403201263,57.2662061779078,0.40087884404770335,0.19849307214006728,-0.1867374979659644,-0.40417019870749016,7.2088579687322,0.8100013732910227,0.27116008040647444,-0.2785009384155259,-1.4269235855883693,0.8699217087573174,-0.8527122620019512,0.2957103851708993,-0.17404121929687477,8.94314238130292,-43.93549341729031,0.5742113235864232,5,0.3950004577636719,0.21000099182128906,-0.39499950408935547,-1.2349987030029297,-4.41999816894532,4,-0.1220095351006455,2.263143100938614,42.34000015258789,1.875019868391773,42.31999969482422,-1.785684118745067,42.790000915527344,-0.1220095351006455
9649,2011-05-16,41.900001525878906,42.22999954223633,41.540000915527344,41.70000076293945,564200.0,0.002392399297694192,-1.6538385357444154,-0.3703711552861724,36.7033156823357,55.00841756653488,0.28017435604795793,0.10796434926886889,-0.2797565224012146,-0.514240723318224,7.275802937465412,0.6899986267089844,0.2504193105047605,-0.1809988021850586,-1.3275430803659347,0.9655454759958175,-0.7542709412754931,0.3922733369053759,1.6199989318847656,26.087052670569825,-20.88272191466144,0.5732721390904368,5,0.2949981689453125,0.10999870300292969,-0.41250038146972656,-1.3100013732910156,-4.850002288818359,0,-0.1107399292451069,-1.1315765697936846,41.79999923706055,2.263143100938614,42.34000015258789,1.875019868391773,42.31999969482422,-0.1107399292451069
9650,2011-05-17,41.790000915527344,41.90999984741211,41.41999816894531,41.72999954223633,592900.0,-0.0026253128006122894,2.266686164057831,0.30000572202407066,35.914009368565274,52.90739954796181,0.37471152983009404,0.29366561856329554,-0.1545578579521134,-0.4192017044375831,7.110327687801505,0.4900016784667969,0.30268692777125494,-0.32949943542480753,-1.3731259931309339,0.7141271222813188,-0.8513127142778742,0.1923138434282592,1.6903995513916001,27.61214212307806,-14.507158417199285,0.5218132788530646,5,0.404998779296875,0.2199993133544922,-0.28750038146972656,-1.1850013732910156,-4.010002136230462,1,-0.1273031724880277,-1.6538385357444154,41.900001525878906,-1.1315765697936846,41.79999923706055,2.263143100938614,42.34000015258789,-0.1273031724880277
9651,2011-05-18,42.18000030517578,42.20000076293945,41.43000030517578,41.7400016784668,633200.0,0.009332361356889418,2.2083383003918016,7.333142602835527,46.396401814557706,51.7548616431114,0.06350303099778642,-0.011883452686390683,-0.533540717101701,-0.8214080505962897,6.995416851530233,0.7700004577636719,0.2935767492985377,0.006499862670899859,-0.9202316696346529,0.9332313949764526,-0.4568659034818765,0.4698656288236762,1.2179840698242188,70.37044886195058,28.323131066387518,0.46336576615277664,5,0.07999801635742188,-0.1700000762939453,-0.5349998474121094,-1.5750007629394531,-4.990001678466804,2,-0.1386912857229936,2.266686164057831,41.790000915527344,-1.6538385357444154,41.900001525878906,-1.1315765697936846,41.79999923706055,-0.1386912857229936
9652,2011-05-19,42.52999877929688,42.599998474121094,41.97999954223633,42.34000015258789,514500.0,0.008297735220218927,2.757591871178055,0.4318164084513309,59.801446554989894,52.406749623717175,-0.23081721965177593,-0.3125362188441798,-0.8701627074415725,-1.1826602354593518,7.346862217777095,0.6199989318847656,0.26383504043396044,0.31499843597412536,-0.5966678365104556,1.2266647084587063,-0.14083470026816514,0.7708315722164159,0.7888661474609293,94.0678240067248,46.81262590540136,0.4558331362422912,5,-0.3600006103515696,-0.5199985504150462,-0.8774986267089915,-1.924999237060554,-5.090000152587905,3,-0.13825528855364777,2.2083383003918016,42.18000030517578,2.266686164057831,41.790000915527344,-1.6538385357444154,41.900001525878906,-0.13825528855364777
9653,2011-05-20,41.52999877929688,42.4900016784668,41.47999954223633,42.4900016784668,744000.0,-0.023512815158762468,1.1041647626351532,-5.052683357760731,42.41756067460571,50.01598741711138,0.7194234266925079,0.7196341661733712,0.15669269709261613,-0.19585136013069615,7.683874200826442,1.049999237060554,0.2570158213479061,-0.6820014953613196,-1.6026780212055272,0.23867503048288796,-1.1423397582834198,-0.22166323243921937,1.712911477148431,9.32208321210418,-37.33662558973747,0.4603382629221034,5,0.6399993896484304,0.48000144958495383,0.06000137329100852,-0.924999237060554,-3.590000152587905,4,-0.11389356323781752,2.757591871178055,42.52999877929688,2.2083383003918016,42.18000030517578,2.266686164057831,41.790000915527344,-0.11389356323781752
9654,2011-05-23,40.97999954223633,41.209999084472656,40.75,40.97999954223633,491800.0,-0.013243420496673264,1.0,-0.0,38.44621771280804,47.07048163201298,1.1435548777550295,1.2842861155262355,0.7019195645036334,0.3341118833230041,8.428032174513826,0.7799987792968821,0.19588333642673206,-1.199500656127931,-2.2442159423468127,-0.15478536990904956,-1.7218582992373754,-0.6771430130184868,2.189994230708983,12.432417942701138,-34.163940294616886,0.5223576431094419,5,0.7749996185302734,1.1550006866455078,0.5075006484985352,-0.375,-2.8899993896484375,0,-0.08784769434686635,1.1041647626351532,41.52999877929688,2.757591871178055,42.52999877929688,2.2083383003918016,42.18000030517578,-0.08784769434686635
9655,2011-05-24,40.790000915527344,41.31999969482422,40.650001525878906,41.060001373291016,470700.0,-0.004636374544444766,-1.436360357611025,-100.0,40.29227424402903,45.367853004870696,1.1398903127878057,1.3613622262689091,0.8812935569773259,0.5030856245990236,7.757793661066695,0.6699981689453125,0.12604408198368589,-1.2734992980957003,-2.395532222847642,-0.15146637334375868,-1.8345157604716675,-0.712482835719733,2.2347932310412517,7.1794671153018506,-41.17381873355369,0.5610164623759692,5,0.8349990844726562,1.2950000762939453,0.6974992752075195,-0.18500137329101562,-2.1599998474121165,1,-0.09168917858599768,1.0,40.97999954223633,1.1041647626351532,41.52999877929688,2.757591871178055,42.52999877929688,-0.09168917858599768
9656,2011-05-25,41.18000030517578,41.43999862670898,40.5,40.52999877929688,1657100.0,0.009561151774820864,-1.647886869902517,-2.407408977238985,41.393442943319734,43.644227003024845,0.6383002531587181,0.8644679089473328,0.5075487495201116,0.09571241866149194,6.888459198812559,0.9399986267089773,-0.025258604553037856,-0.7875000000000014,-1.8637482345096572,0.28874823450965437,-1.3256241172548258,-0.24937588274517708,1.654810431737637,32.380990441451615,-14.313759352957504,0.5381241172548265,5,0.3699989318847656,0.8299999237060547,0.30749988555908203,-0.5750007629394531,-2.1599998474121094,2,-0.08256438806902011,-1.436360357611025,40.790000915527344,1.0,40.97999954223633,1.1041647626351532,41.52999877929688,-0.08256438806902011
9657,2011-05-26,41.650001525878906,41.83000183105469,40.97999954223633,41.060001373291016,1236100.0,0.011413336989316347,-1.266661241347039,0.9076904116342224,43.253966451862944,42.73540393856378,0.06719611922238755,0.34522156396083403,0.08925765188899248,-0.38096274752726345,5.784478965977227,0.8500022888183594,-0.20585669976415488,-0.27499885559082315,-1.3296226024584854,0.7796248912768391,-0.8023107290246543,0.25231301784300797,0.9513281373431681,57.78897265880342,11.941253313687142,0.5273118734338322,5,-0.10000228881835938,0.3599987030029297,-0.16250133514404297,-1.0450019836425781,-3.0800018310546875,3,-0.10708289881811262,-1.647886869902517,41.18000030517578,-1.436360357611025,40.790000915527344,1.0,40.97999954223633,-0.10708289881811262
9658,2011-05-27,41.72000122070313,41.77999877929688,41.40999984741211,41.61000061035156,458400.0,0.0016806648801857005,2.2174417833210334,0.1864416642420836,41.51331827738069,43.26984867134655,-0.017147947985755252,0.28843486361552806,0.0696238905073514,-0.4582550881803584,5.757810773539671,0.36999893188477273,-0.29390721414230114,-0.20399913787841228,-1.2593991428960507,0.8514008671392261,-0.731699140387235,0.3237008646304105,0.6711954761967363,91.72928880373607,46.86824807453481,0.5277000025088207,5,-0.17000198364258523,0.28999900817870383,-0.23250102996826882,-0.895000457763679,-3.270000457763679,4,-0.10258874565589049,-1.266661241347039,41.650001525878906,-1.647886869902517,41.18000030517578,-1.436360357611025,40.790000915527344,-0.10258874565589049
9659,2011-05-31,42.34000015258789,42.36999893188477,41.650001525878906,42.06999969482422,801800.0,0.014860951911408238,3.363646872507282,2.4545359966706695,45.730543416969546,44.36057467672481,-0.6349401737519003,-0.33952049528831196,-0.5217475061965189,-1.0775446565808693,5.663889671386204,0.7199974060058665,-0.38329816229062175,0.4099998474121094,-0.6538163111576694,1.473816005981888,-0.12190823187277999,0.9419079266969987,-1.8400001525878906,98.3957862870731,55.932918343849025,0.5319080792848877,5,-0.7900009155273438,-0.3299999237060547,-0.9025001525878906,-1.5149993896484375,-2.75,1,-0.10392067808270844,2.2174417833210334,41.72000122070313,-1.266661241347039,41.650001525878906,-1.647886869902517,41.18000030517578,-0.10392067808270844
9660,2011-06-01,41.34000015258789,42.22000122070313,41.290000915527344,42.22000122070313,1174400.0,-0.023618327737272793,1.1136344917572114,-3.2592576894276815,41.55172697287291,43.82227747209317,0.32912542293542657,0.6297607285312239,0.475862579750185,-0.0748191130399718,5.431446225535655,1.0499992370605469,-0.4251143823705874,-0.5500001907348633,-1.6403983330829917,0.5403979516132651,-1.095199261908931,-0.0048011195607955415,-0.8026001739501964,44.91981991354691,4.1069576030433055,0.5451990711740654,6,0.20999908447265625,0.6700000762939453,0.12249946594238281,-0.5149993896484375,-2.220001220703118,2,-0.07861635191108118,3.363646872507282,42.34000015258789,2.2174417833210334,41.72000122070313,-1.266661241347039,41.650001525878906,-0.07861635191108118
9661,2011-06-02,41.38000106811523,41.59000015258789,41.02000045776367,41.45000076293945,752400.0,0.0009676080159577438,2.2571553133514985,0.07954501120566705,41.75258475248377,41.81684838292582,0.1829498208736382,0.593406065083073,0.44194676972700364,-0.10959882032214097,5.63889923138353,0.5699996948242188,-0.39005837732987914,-0.49299926757813495,-1.6049456948000653,0.6189471596437954,-1.0489724811891037,0.0629739460328338,-0.8059491104125911,28.777100828804436,-11.618056587788779,0.5559732136109655,6,0.11499977111817117,0.6299991607666087,0.5099983215332102,-0.325000762939446,-2.8899993896484304,3,-0.06645722399748732,1.1136344917572114,41.34000015258789,3.363646872507282,42.34000015258789,2.2174417833210334,41.72000122070313,-0.06645722399748732
9662,2011-06-03,40.34000015258789,40.79999923706055,40.27000045776367,40.79999923706055,1242000.0,-0.02513293592756083,1.3043471049707263,6.571444141688707,38.44937377395504,41.37593872729797,0.9830036410337399,1.582213155587084,1.4809090883056157,0.929469050002723,6.265593499891608,1.1100006103515554,-0.36766439120516026,-1.4490001678466768,-2.7516596778329827,-0.14634065786037098,-2.1003299228398333,-0.7976704128535204,2.029998779296882,3.333321223174473,-39.344971920249236,0.6513297549931529,6,0.9799995422363281,1.3950004577636719,1.6700000762939453,0.8350009918212891,-2.029998779296875,4,-0.03272185646582204,2.2571553133514985,41.38000106811523,1.1136344917572114,41.34000015258789,3.363646872507282,42.34000015258789,-0.03272185646582204
9663,2011-06-06,38.43999862670898,40.099998474121094,38.38000106811523,39.84000015258789,2099000.0,-0.04709969059722541,-1.2631594797945964,3.0434876353805738,28.694560626211754,40.29242127323172,2.6804743340231383,3.347469406771033,3.3616409359824573,2.81636194649915,6.675300740372833,1.9599990844726634,-0.4916464778180014,-3.1545015335083093,-5.11338961814603,-1.1956134488705885,-4.13394557582717,-2.175057491189449,3.88800033569337,1.5036990154442684,-41.485700134223904,0.979444042318862,6,1.9350013732910227,2.300001144409187,3.657501220703132,2.7350025177002024,-0.10999679565428977,0,0.003381921767939833,1.3043471049707263,40.34000015258789,2.2571553133514985,41.38000106811523,1.1136344917572114,41.34000015258789,0.003381921767939833
9664,2011-06-07,37.0,38.599998474121094,36.959999084472656,38.58000183105469,2515400.0,-0.03746094376050346,1.0246967071057191,1.1285715064223025,24.656071627523957,38.55506542695337,3.907448682349127,4.58545575790599,4.76523967561436,4.222450628840463,7.667025902142237,1.6399993896484375,-0.7688979883080691,-4.317000198364255,-7.103555539111277,-1.5304448576172334,-5.710277868737769,-2.9237225279907406,5.17007904663086,0.7604733703779439,-42.34926112698387,1.3932776703735121,6,2.664999008178711,3.029998779296875,5.097499847412109,4.17500114440918,1.1800003051757812,1,0.0391892098091744,-1.2631594797945964,38.43999862670898,1.3043471049707263,40.34000015258789,2.2571553133514985,41.38000106811523,0.0391892098091744
9665,2011-06-08,37.27000045776367,37.47999954223633,36.45000076293945,36.97999954223633,2463800.0,0.007297309669288321,1.9014087533983086,-0.18354467053608506,23.68702630587991,36.587685800571165,3.448246834896274,4.090425217577575,4.468963428037043,3.924875549374832,8.490267545506024,1.029998779296875,-0.897492502003594,-3.7709997177123995,-7.001387871135691,-0.5406115642891081,-5.386193794424045,-2.155805641000754,4.587473791137697,15.953303350106129,-22.728775554322493,1.6151940767116468,6,2.1399993896484375,2.5049991607666016,4.869999885559082,3.905000686645508,1.1399993896484375,2,0.062248448251385646,1.0246967071057191,37.0,-1.2631594797945964,38.43999862670898,1.3043471049707263,40.34000015258789,0.062248448251385646
9666,2011-06-09,36.97999954223633,37.4900016784668,36.63999938964844,37.4900016784668,1277600.0,-0.007781081619679275,2.333328346821847,-1.7586225040119965,20.064730512432675,34.01110402952336,3.441762580079626,4.17384987426766,4.726520323270989,4.176074583522492,9.935901847676917,0.8500022888183594,-0.9791286337504559,-3.7940006256103516,-7.435813144113382,-0.152188107107321,-5.614906884861867,-1.9730943663588363,4.444876827788086,12.183884257659653,-18.687064799808706,1.8209062592515142,6,2.4300003051757812,2.7950000762939453,5.250000953674316,4.195001602172852,0.8300018310546875,3,0.057869102653834936,1.9014087533983086,37.27000045776367,1.0246967071057191,37.0,-1.2631594797945964,38.43999862670898,0.057869102653834936
9667,2011-06-10,36.38000106811523,37.099998474121094,36.29999923706055,36.86999893188477,1044400.0,-0.016224945417747216,-1.4615303355751963,0.9607761006477757,20.969569721879637,31.728465301134356,3.5934906187948172,4.537063924789116,5.251294478075032,4.728438452012412,11.807304095101456,0.7999992370605469,-1.090762413259526,-4.095999145507818,-8.150290833311843,-0.04170745770379369,-6.12314498940983,-2.068853301605806,4.64688525334239,2.1053117662351175,-30.190545658866263,2.027145843902011,6,2.954998016357429,3.319997787475593,5.849999427795417,4.795000076293952,-3.729999542236321,4,0.057998915569050125,2.333328346821847,36.97999954223633,1.9014087533983086,37.27000045776367,1.0246967071057191,37.0,0.057998915569050125
9668,2011-06-13,36.70000076293945,36.86000061035156,36.400001525878906,36.4900016784668,1352300.0,0.00879603313438837,-1.3589733557650925,-0.42857142857141617,25.23148679602494,29.45079234325162,2.7787317430226537,4.021583422024719,4.863395988294307,4.375434100923307,13.777683772984831,0.47999954223633523,-1.2487486153744456,-3.5209995269775405,-7.856453959353395,0.8144549053983141,-5.688726743165468,-1.3532723107896132,3.854196850078459,17.391376459329507,-16.697591173036926,2.167727216187927,6,2.559999465942383,2.999998092651367,5.507499694824219,4.475000381469727,-3.8400001525878977,0,0.04386922552811989,-1.4615303355751963,36.38000106811523,2.333328346821847,36.97999954223633,1.9014087533983086,37.27000045776367,0.04386922552811989
9669,2011-06-14,37.2599983215332,37.41999816894531,36.84000015258789,37.08000183105469,910800.0,0.015258788745291962,1.3200097656995065,0.8571298819255223,30.410636783595706,28.212893433331928,1.5895092983840229,3.2634645574103587,4.236415965059862,3.787907916119046,15.395146635907544,0.7199974060058594,-1.463061969864043,-2.729001808166501,-7.181175503454831,1.7231718871218291,-4.955088655810663,-0.5029149605223395,2.868779453888976,80.67202646561009,41.395500279174854,2.2260868476441638,6,1.6850013732910156,2.3500003814697266,4.947502136230469,3.9150028228759766,-3.809997558593757,1,0.028717218403713884,-1.3589733557650925,36.70000076293945,-1.4615303355751963,36.38000106811523,2.333328346821847,36.97999954223633,0.028717218403713884
9670,2011-06-15,36.47000122070313,36.95000076293945,36.38999938964844,36.93000030517578,931900.0,-0.021202284928003245,1.2400054931640625,-2.5556002967044216,24.9734268319676,26.348542553274577,1.805965843589604,3.830876170215774,4.946613087958745,4.544225718951729,17.043362807837546,0.8699989318847656,-1.7229985248819943,-3.2529989242553654,-7.884207020937026,1.3782091724262955,-5.568602972596196,-0.937394875914535,3.275898700882884,14.285851669488212,-24.794543138490646,2.3156040483408304,6,2.0799980163574148,3.1399974822997976,5.73749923706054,4.704999923706048,-2.7800025939941477,2,0.04688782635691058,1.3200097656995065,37.2599983215332,-1.3589733557650925,36.70000076293945,-1.4615303355751963,36.38000106811523,0.04688782635691058
9671,2011-06-16,36.33000183105469,36.599998474121094,35.95000076293945,36.47000122070313,1262500.0,-0.0038387547288858404,2.2500381475547417,0.3043471049707464,20.704828788043017,24.3769264437288,1.2899409658754308,3.6998291859139414,4.993224266946569,4.643162623840411,19.25284238583494,0.6499977111816406,-2.0957357002592545,-3.1004983901977567,-7.816493205797904,1.615496425402391,-5.458495797997827,-0.7425009823976865,3.0713080220787816,25.85045841323884,-10.414670150841047,2.3579974078000725,6,1.694997787475586,3.0249977111816406,5.79749870300293,5.029998779296875,-2.990001678466797,3,0.05725290150080453,1.2400054931640625,36.47000122070313,1.3200097656995065,37.2599983215332,-1.3589733557650925,36.70000076293945,0.05725290150080453
9672,2011-06-17,36.650001525878906,36.86999893188477,36.290000915527344,36.599998474121094,1207000.0,0.008808138692431466,1.3673491630984422,-0.3571662125340418,22.829566743342212,23.725260456743293,0.43747487070451285,3.0743519055158686,4.577438359097258,4.2814686669367035,20.996068991060646,0.579998016357429,-2.394216533739332,-2.4864988327026367,-7.121342769830989,2.148345104425715,-4.803920801266813,-0.1690768641384608,2.337151236431282,47.619183549543145,17.61105668988308,2.317421968564175,6,0.6249980926513672,2.624998092651367,5.452498435974121,4.7649993896484375,-3.6200027465820312,4,0.03165074485994279,2.2500381475547417,36.33000183105469,1.2400054931640625,36.47000122070313,1.3200097656995065,37.2599983215332,0.03165074485994279
9673,2011-06-20,36.79999923706055,36.88999938964844,36.15999984741211,36.43999862670898,874000.0,0.004092706819554204,1.703697424377287,7.199572779981833,18.7358617132396,23.06745935515614,0.03394876525902646,2.6897291784419366,4.3346463830825,4.085116091036852,23.16935505788097,0.7299995422363281,-2.73237232549468,-2.100001144409177,-6.703208379752823,2.5032060909344693,-4.401604762081,0.20160247326264624,1.8226952853251532,57.82312748636957,34.95922413125149,2.301603617671823,6,-0.07999801635742188,2.4750003814697266,5.3025007247924805,4.680000305175781,-5.149999618530273,0,-0.11277167927227183,1.3673491630984422,36.650001525878906,2.2500381475547417,36.33000183105469,1.2400054931640625,36.47000122070313,-0.11277167927227183
9674,2011-06-21,37.38000106811523,37.56999969482422,36.9900016784668,37.04999923706055,892400.0,0.015760919648894145,-1.5777864433216913,0.9166701987877383,26.540275363458548,23.384487028220434,-0.5436521064965945,1.9248858844847305,3.681506156613274,3.464854915801091,24.302532688233153,0.7700004577636719,-2.983769752797521,-1.3399993896484474,-5.881879524288898,3.2018807449920033,-3.610939456968673,0.9309406776717779,0.9219702031369224,88.271681976485,65.3805269374048,2.2709400673202236,6,-0.6200008392333913,1.8949985504150462,4.7224988937378,4.1799983978271555,-5.8400001525878835,1,-0.12092028701463009,1.703697424377287,36.79999923706055,1.3673491630984422,36.650001525878906,2.2500381475547417,36.33000183105469,-0.12092028701463009
9675,2011-06-22,37.04999923706055,37.47999954223633,37.02999877929688,37.18000030517578,387200.0,-0.008828299133896156,-4.294064849097184,-0.3939404448143609,25.200435566104872,23.955120923072904,-0.27730039804419704,2.066268538083307,3.936573177866002,3.764085454167258,25.645229973013123,0.450000762939446,-2.997905371156641,-1.4830011367797837,-5.973712686355981,3.0077104127964134,-3.7283569115678787,0.7623546380083113,0.9697355731940789,67.90118514716028,43.86448887825472,2.2453557747880977,6,-0.28999900817871094,2.2250003814697266,5.0525007247924805,4.615001678466797,-5.4999999999999964,2,-0.09716595271937489,-1.5777864433216913,37.38000106811523,1.703697424377287,36.79999923706055,1.3673491630984422,36.650001525878906,-0.09716595271937489
9676,2011-06-23,37.77999877929688,37.810001373291016,36.459999084472656,36.459999084472656,1353500.0,0.019703091964064834,-1.0454584862584169,-10.153760380292903,34.7980814143929,25.49162222224104,-0.9855245618105286,1.1262316223568547,3.1592087406657825,2.9960701184395617,27.032735880609682,1.3500022888183594,-2.8051049932964034,-0.5830015182495032,-4.90609083269532,3.7400877961963133,-2.744546175472415,1.5785431389734086,-1.829998016357429,98.1816626516056,68.57145808294425,2.161544657222909,6,-0.8999977111816477,1.4950008392333913,4.322501182556145,3.8850021362304616,-6.3299980163574325,3,-0.10825834528160927,-4.294064849097184,37.04999923706055,-1.5777864433216913,37.38000106811523,1.703697424377287,36.79999923706055,-0.10825834528160927
9677,2011-06-24,37.18999862670898,37.88000106811523,37.04999923706055,37.79999923706055,899900.0,-0.015616732971183156,1.1558369498444618,-0.4621217813484409,41.20955531638413,27.26696316894762,-0.3001021283270191,1.4387320844016287,3.6998144190759845,3.5488681993354234,28.998329084469344,0.8300018310546804,-2.6324094266464044,-0.9500015258789105,-5.011378148856046,3.1113750970982252,-2.9806898373674784,1.0806867856096574,-1.2027978515624937,59.88360745905841,25.614421031259404,2.0306883114885683,6,-0.2749977111816335,2.085000991821296,4.945000648498542,4.4750022888183665,-7.079998016357418,4,-0.1035224150655415,-1.0454584862584169,37.77999877929688,-4.294064849097184,37.04999923706055,-1.5777864433216913,37.38000106811523,-0.1035224150655415
9678,2011-06-27,37.43999862670898,37.650001525878906,37.04999923706055,37.25,613800.0,0.006722237408754772,-1.0339055377751916,-0.3114728468869447,53.71620816152673,29.856471099828845,-0.48510896408222237,0.8976683742967069,3.4016617865054712,3.2737594933587886,31.07014538749557,0.6000022888183594,-2.3847350026065754,-0.4860013961792049,-4.188287424772575,3.2162846324141654,-2.3371444104758865,1.3651416181174767,-1.377085839843744,69.0139558624023,29.24596530958935,1.8511430142966838,6,-0.5249977111816335,1.7800025939941477,4.650000572204597,4.2250022888183665,-7.449998855590813,0,-0.11778846178338509,1.1558369498444618,37.18999862670898,-1.0454584862584169,37.77999877929688,-4.294064849097184,37.04999923706055,-0.11778846178338509
9679,2011-06-28,37.93999862670898,37.959999084472656,37.4900016784668,37.54999923706055,664600.0,0.013354701344548303,1.1860328950870282,2.0526432027627033,55.44714499089426,33.24243978415403,-0.9817484050895118,0.053892891099458495,2.8354375001819037,2.7825989513254044,33.28123017658868,0.520000457763679,-2.0906470974906384,0.23399868011473757,-2.832172492116179,3.300169852345654,-1.299086906000717,1.7670842662301922,-1.804402308593744,98.66663614908808,53.57764457850001,1.533085586115458,6,-0.9849987030029226,1.220001220703132,4.150000572204597,3.7250022888183665,-8.949998855590813,1,-0.16578806631138554,-1.0339055377751916,37.43999862670898,1.1558369498444618,37.18999862670898,-1.0454584862584169,37.77999877929688,-0.16578806631138554
9680,2011-06-29,38.09000015258789,38.38999938964844,37.77000045776367,38.09000015258789,494500.0,0.003953651325999674,1.0666683620919852,0.0,59.23462250330687,37.523527974738904,-0.9809435783412397,-0.3711011037453744,2.646346728055036,2.648306763773917,35.524255247237626,0.6199989318847656,-1.854697457912863,0.5465002059936523,-2.0110500418550785,3.104050453842383,-0.7322749179307166,1.8252753299180213,-1.8449396684912145,84.45600053761528,33.750462936919405,1.278775123924367,6,-0.8150005340576172,1.0699996948242188,3.854999542236328,3.575000762939453,-8.969999313354492,2,-0.1719611239386023,1.1860328950870282,37.93999862670898,-1.0339055377751916,37.43999862670898,1.1558369498444618,37.18999862670898,-0.1719611239386023
9681,2011-06-30,38.63000106811523,38.90999984741211,38.18999862670898,38.2400016784668,852800.0,0.014176973309637741,-1.9387475477220502,100.0,68.90757272291302,42.64330641691344,-1.2967462767718914,-1.1886302605301822,2.070146518778408,2.120608515723184,37.32024791015148,0.8199996948242188,-1.6823316129692643,1.2240011215209918,-0.6763406408400527,3.1243428838820364,0.273830240340466,2.1741720027015177,-2.2133454715744136,84.94630712814879,26.932668031606042,0.9501708811805232,6,-1.095001220703118,0.5299987792968821,3.2249994277954173,3.0349998474121165,-12.330001831054677,3,-0.18327728799620535,1.0666683620919852,38.09000015258789,1.1860328950870282,37.93999862670898,-1.0339055377751916,37.43999862670898,-0.18327728799620535
9682,2011-07-01,39.02000045776367,39.209999084472656,38.47000122070313,38.56999969482422,683200.0,0.010095764402407559,-1.2769245215472746,1.1538499158809241,69.26911120038827,48.258111915485514,-1.469768961664812,-1.7735204876162598,1.6283904848964568,1.742270783756723,38.25586201972635,0.7399978637695241,-1.3524085777538488,1.6800004959106474,0.15386400156722146,3.2061369902540733,0.916932248738938,2.4430687430823568,-2.354010436135731,91.20376666060318,26.892898388926795,0.7630682471717116,7,-1.1850013732910156,0.1399993896484375,2.7599992752075195,2.645000457763672,-12.030000686645508,4,-0.19400306524901756,-1.9387475477220502,38.63000106811523,1.0666683620919852,38.09000015258789,1.1860328950870282,37.93999862670898,-0.19400306524901756
9683,2011-07-05,38.56999969482422,38.97000122070313,38.400001525878906,38.97000122070313,613800.0,-0.01153256682881243,1.8499876022811146,-0.8888907726868297,61.08292222600175,52.096183789101424,-0.8295230030663845,-1.3842523409668104,2.023884636533012,2.19009820237207,37.7354466801596,0.6199989318847656,-0.9608703823218221,1.2234996795654283,-0.3233304994938848,2.7703298586247413,0.4500845900357717,1.9969147690950848,-1.5987285856549107,62.79067704325031,0.5266907098898841,0.7734150895296562,7,-0.7350006103515625,0.5900001525878906,3.2100000381469727,3.095001220703125,-12.549999237060547,1,-0.21934143508971615,-1.2769245215472746,39.02000045776367,-1.9387475477220502,38.63000106811523,1.0666683620919852,38.09000015258789,-0.21934143508971615
9684,2011-07-06,38.45000076293945,38.709999084472656,38.18999862670898,38.52999877929688,1339200.0,-0.003111198673430904,1.36364582159302,0.19999427797594357,68.89311935121033,56.95092643189092,-0.6054528134042769,-1.2122034704837503,2.085569204434492,2.3126327707790537,36.45877055788361,0.520000457763679,-0.5869804797824472,1.0310007095336928,-0.5819582348624976,2.6439596539298833,0.22452123733559404,1.8374801817317916,-1.210082296733745,47.22228844966846,-20.2385517545952,0.8064794721980961,7,-0.6150016784667969,0.7099990844726562,3.3299989700317383,3.2150001525878906,-11.370000839233402,2,-0.22002602923159298,1.8499876022811146,38.56999969482422,-1.2769245215472746,39.02000045776367,-1.9387475477220502,38.63000106811523,-0.22002602923159298
9685,2011-07-07,39.59000015258789,39.63999938964844,38.77999877929688,38.86000061035156,1046600.0,0.02964887820619344,1.0722955799962142,-9.12522054265333,76.12177439617449,61.542447874311094,-1.5055918898965501,-2.2867241301508727,0.8515879189813447,1.1735208761276965,34.56418058575687,1.1899986267089844,-0.14160445481920192,2.055000114440915,0.17548762085125702,3.9345126080305732,1.115243867646086,2.994756361235744,-2.1136720121901504,96.55177856877897,22.84321526498094,0.9397562467948295,7,-1.2450008392333984,-0.5049991607666016,2.189999580383301,2.2350006103515625,-12.170000076293945,3,-0.2677443884974785,1.36364582159302,38.45000076293945,1.8499876022811146,38.56999969482422,-1.2769245215472746,39.02000045776367,-0.2677443884974785
9686,2011-07-08,39.11999893188477,39.22999954223633,38.810001373291016,39.060001373291016,598200.0,-0.011871715556747597,2.0,0.08218848796802897,69.32704356334338,64.66661323508436,-0.9225369178852105,-1.7372488967304278,1.2205305336088657,1.6396098212939378,32.58054724688268,0.779998779296875,0.17539679136199027,1.477998924255381,-0.5090597503589933,3.4650575988697554,0.48446958694819386,2.471528261562568,-1.3407568165919344,64.13791833395224,-12.33909756521318,0.9935293373071872,7,-0.7749996185302805,-0.34999847412110086,2.6600008010864187,2.890001296997063,-11.459999084472663,4,-0.25562368010447134,1.0722955799962142,39.59000015258789,1.36364582159302,38.45000076293945,1.8499876022811146,38.56999969482422,-0.25562368010447134
9687,2011-07-11,38.4900016784668,38.790000915527344,38.349998474121094,38.63999938964844,801300.0,-0.016104224709078352,-1.0465033755311692,-2.500063580874577,62.299867290788626,65.62035313833566,-0.09917036630139364,-0.9919272694280039,1.7594076517554385,2.2603949871780316,30.417669286270034,0.770000457763679,0.5460866105007085,0.7425016403198228,-1.1856155607113763,2.670618841351022,-0.22155696019577675,1.7065602408354223,-0.45025354476417334,20.68985475218989,-55.744770207025,0.9640586005155992,7,0.07499885559082031,-0.11500167846679688,3.2624988555908203,3.519998550415039,-11.240001678466797,0,-0.3167056874467723,2.0,39.11999893188477,1.0722955799962142,39.59000015258789,1.36364582159302,38.45000076293945,-0.3167056874467723
9688,2011-07-12,38.310001373291016,38.7400016784668,38.27999877929688,38.61000061035156,645500.0,-0.004676547085641802,-1.555540249859661,2.000025431703161,57.1870180039527,65.81367236200882,0.2427452827652914,-0.7221503606538846,1.8688182685137207,2.423017404474251,28.16509484115385,0.46000289916991477,0.7658086769356061,0.48200130462646484,-1.3957531572967596,2.3597557665496893,-0.45687592633515095,1.4208785355880806,-0.0462180637559797,8.276047133848898,-63.907561431952224,0.9388772309616137,7,0.39499855041503906,-0.2850017547607422,3.217498779296875,3.5849990844726562,-10.860000610351566,1,-0.29548423900775256,-1.0465033755311692,38.4900016784668,2.0,39.11999893188477,1.0722955799962142,39.59000015258789,-0.29548423900775256
9689,2011-07-13,38.33000183105469,38.86999893188477,38.27000045776367,38.47000122070313,544500.0,0.0005220688344222957,-3.615334957011704,0.46666581895403103,60.38963170211668,65.94200671743212,0.31724647651353166,-0.6934312660639677,1.761530935570157,2.3835031903785477,26.52732762551957,0.5999984741211009,0.9631311792800901,0.4485015869140625,-1.4220712524912074,2.3190744263193324,-0.48678483278857243,1.3837880066166974,1.30999755859375,4.379665698605267,-65.52235271426636,0.9352864197026352,7,0.5849971771240234,-0.5350017547607422,2.2274980545043945,2.6199989318847656,-12.060001373291016,2,-0.3211583820827669,-1.555540249859661,38.310001373291016,-1.0465033755311692,38.4900016784668,2.0,39.11999893188477,-0.3211583820827669
9690,2011-07-14,38.18000030517578,38.84000015258789,38.0,38.47000122070313,663000.0,-0.003913423394552917,-1.5846097867295796,2.071444141689319,53.58424188727634,64.23941440236139,0.5379257313307733,-0.4308418430543526,1.8232819818710055,2.5126013114879555,24.652239074008186,0.8400001525878906,1.0463872574295436,0.2130001068115206,-1.5384516820016714,1.9644518956247126,-0.6627257875950789,1.0887260012181201,1.43259910583496,14.634176598839463,-49.555369288699595,0.8757258944065963,7,0.6399993896484375,-0.38500022888183594,1.6674985885620117,2.059999465942383,-12.13000106811523,3,-0.2907281375784846,-3.615334957011704,38.33000183105469,-1.555540249859661,38.310001373291016,-1.0465033755311692,38.4900016784668,-0.2907281375784846
9691,2011-07-15,38.40999984741211,38.45000076293945,38.060001373291016,38.36000061035156,717700.0,0.0060240843477716854,4.999941312831949,-0.17241061797900184,61.6858327146023,63.396827903940725,0.30557124688215964,-0.5238831106719744,1.5194249089499579,2.2808664193073582,22.43525328154235,0.3899993896484375,1.0913135222299672,0.33899974822998047,-1.2418851770157673,1.9198846734757282,-0.45144271439289696,1.129442210852858,1.1380955871582046,47.126477100826136,-16.880383419208258,0.7904424626228747,7,0.4099998474121094,-0.6149997711181641,1.182499885559082,1.5750007629394531,-13.110000610351559,4,-0.2861234005409302,-1.5846097867295796,38.18000030517578,-3.615334957011704,38.33000183105469,-1.555540249859661,38.310001373291016,-0.2861234005409302
9692,2011-07-18,37.810001373291016,38.40999984741211,37.72999954223633,38.22000122070313,608600.0,-0.015620892384916707,-1.385951292639018,-8.200122072175315,53.32138928953491,62.53443535544441,0.8000109913170093,0.17652607995566427,2.027399683674197,2.887438680867099,20.615488193203333,0.6800003051757812,1.087085548208755,-0.31899871826171733,-1.7592318759147645,1.1212344393913298,-1.0391152970882374,0.4011178605648027,1.676170243896486,7.017708235734989,-54.02778891168191,0.7201165788265226,7,0.8749980926513672,-0.015001296997070312,1.7824983596801758,2.174999237060547,-11.280000686645504,0,-0.268447531267451,4.999941312831949,38.40999984741211,-1.5846097867295796,38.18000030517578,-3.615334957011704,38.33000183105469,-0.268447531267451
9693,2011-07-19,32.650001525878906,33.93000030517578,32.549999237060554,33.130001068115234,6990300.0,-0.1364718238560323,-3.058802080119441,1.1707310265260917,24.144685544757877,57.562387154727475,5.623297856362271,5.280406501454628,7.023525053491639,8.025830302824772,19.78276516805202,5.260002136230462,0.8361343375023722,-5.271498680114746,-8.071680922912982,-2.47131643731651,-6.671589801513861,-3.8714075587156316,6.730799766811522,1.5823147728986349,-52.44458057110257,1.400091121399118,7,3.444997787475586,3.444997787475586,6.867497444152832,7.259998321533203,-5.320001602172855,1,-0.16539054436486866,-1.385951292639018,37.810001373291016,4.999941312831949,38.40999984741211,-1.5846097867295796,38.18000030517578,-0.16539054436486866
9694,2011-07-20,32.860000610351555,33.049999237060554,32.200000762939446,32.580001831054695,3602400.0,0.006431824644975936,1.575768434924329,-0.5833313465099165,24.586972712487736,51.836298078762276,5.0701492400526575,4.969190850729682,6.641620703384895,7.791392613862989,19.885969494402666,0.849998474121108,0.5291363672547362,-4.8354995727539105,-8.435174541988822,-1.2358246035189993,-6.635337057371366,-3.035662088136455,5.9743365178884815,9.939757651800825,-38.575867758911635,1.799837484617454,7,2.8549995422363352,3.05999946594239,6.619998931884773,7.049999237060554,-5.94000053405761,2,-0.16463784987599328,-3.058802080119441,32.650001525878906,-1.385951292639018,37.810001373291016,4.999941312831949,38.40999984741211,-0.16463784987599328
9695,2011-07-21,33.450000762939446,33.580001831054695,32.72999954223633,32.959999084472656,1785900.0,0.017954964748297275,1.266661241347015,1.750013623978265,24.95163375351588,46.90569698878145,3.9309819890267335,4.3169938547305975,5.8752896691256,7.171195009048816,19.78159826084528,0.8500022888183665,0.3051797189639345,-4.065499496459971,-8.130976198080738,-2.279483920375469e-05,-6.0982378472703545,-2.0327611456495873,4.7209027287705325,19.999999999999975,-22.919799598142685,2.032738350810384,7,2.0849990844726634,2.4699993133544993,5.827498435974128,6.459999084472663,-6.030000686645501,3,-0.2146487336744929,1.575768434924329,32.860000610351555,-3.058802080119441,32.650001525878906,-1.385951292639018,37.810001373291016,-0.2146487336744929
9696,2011-07-22,33.689998626708984,33.720001220703125,33.279998779296875,33.419998168945305,1080800.0,0.007174823865338853,1.6666358413575466,0.5510194548894356,23.846886434270743,42.63314356027946,3.1734602459466217,3.9577906974789414,5.4732660212998,6.9043240894990845,19.217998398510122,0.44000244140625,0.029301139819679634,-3.6210016250610337,-8.027613333715351,0.7856100835932835,-5.824307479388189,-1.4176957707338786,3.88381459212394,23.993527913636804,-12.289148355931722,2.2033058543271578,7,1.845001220703125,2.230001449584961,5.390000343322754,6.220001220703125,-4.889999389648434,4,-0.22677351442785587,1.266661241347015,33.450000762939446,1.575768434924329,32.860000610351555,-3.058802080119441,32.650001525878906,-0.22677351442785587
9697,2011-07-25,33.34000015258789,33.540000915527344,33.0,33.259998321533196,1411700.0,-0.01038879454995345,1.2499880791544147,0.2963025756227315,24.083233807089584,38.954945316183554,3.035300559362355,4.220979959516285,5.653186304661325,7.213325746362557,18.766196449019848,0.6899986267089844,-0.4553860096975626,-3.7785001754760756,-8.53022347613097,0.9732231251788193,-6.154361825803527,-1.4026385251486246,3.6964318206556896,65.89593591306911,31.604537821434604,2.3758616503274492,7,2.1949996948242188,2.5799999237060547,5.34999942779541,6.395000457763672,-4.280000686645504,0,-0.2411517960027143,1.6666358413575466,33.689998626708984,1.266661241347015,33.450000762939446,1.575768434924329,32.860000610351555,-0.2411517960027143
9698,2011-07-26,33.029998779296875,33.65999984741211,32.81999969482422,33.61999893188477,1823700.0,-0.009298181519862836,1.5074557183281427,-7.374833110813853,23.638109734941494,34.87144287538632,2.8134319898308107,4.409745207588415,5.8034091072005936,7.461110566695368,18.31788138692709,0.8400001525878906,-0.9079561207295797,-3.868001556396486,-8.95440721263185,1.218404099838878,-6.411204384514171,-1.3247987282788003,3.522790072916294,54.60511621020001,21.042682174066897,2.543202828117683,7,2.490001678466797,2.8900012969970703,5.245000839233398,6.7050018310546875,-3.919998168945316,1,-0.19679074577276545,1.2499880791544147,33.34000015258789,1.6666358413575466,33.689998626708984,1.266661241347015,33.450000762939446,-0.19679074577276545
9699,2011-07-27,31.649999618530273,33.009998321533196,31.5,32.77000045776367,2825600.0,-0.041780175954217125,-1.1267580850757937,1.8983060162286003,12.262335991958665,30.280119998128793,3.515965820123519,5.580465295630987,7.001075832495985,8.773589998585507,18.4932791336048,1.529998779296875,-1.3423179502753086,-4.93350076675415,-10.503481936271484,0.6364804027631799,-7.718491351512817,-2.1485101819954835,4.467510424755524,6.75673585813458,-18.059792625664098,2.784990584758665,7,3.325000762939453,3.9200000762939453,6.347500801086426,8.085000991821289,-3.279998779296875,2,-0.13649288299817142,1.5074557183281427,33.029998779296875,1.2499880791544147,33.34000015258789,1.6666358413575466,33.689998626708984,-0.13649288299817142
9700,2011-07-28,31.540000915527344,32.049999237060554,31.540000915527344,31.940000534057614,1396600.0,-0.0034754724906387313,-1.5499940395298737,0.35714224893264873,12.696831583614951,24.836897650241312,2.8888191607441414,5.454235781251072,6.92725079664757,8.819374349744919,19.287801412961183,0.5099983215332102,-1.7635863088847117,-4.715999507904051,-10.670025115383545,1.2380260995754426,-7.693012311643798,-1.7389867041643043,4.023407922564161,1.8018420510000688,-17.29554843400385,2.977012803739748,7,3.414999008178711,4.029998779296875,6.477499008178711,8.194999694824219,-4.430000305175785,3,-0.1464806818365989,-1.1267580850757937,31.649999618530273,1.5074557183281427,33.029998779296875,1.2499880791544147,33.34000015258789,-0.1464806818365989
9701,2011-07-29,31.54999923706055,31.90999984741211,30.920000076293945,31.239999771118164,1774300.0,0.00031700447821747524,-1.0842125551876933,-0.7749994039529996,13.626795987927352,20.42638728339603,2.0153297056826,5.150704706987394,6.71718210079737,8.740097056276522,20.887303784359556,0.9899997711181641,-2.2558511442155833,-4.35200109481811,-10.548668216794315,1.8446660271580981,-7.450334655806213,-1.2536675338300078,3.525800540459972,22.992672021629744,3.927486380059932,3.0983335609881038,7,0.8750009536743129,3.730000495910641,6.467500686645504,8.185001373291012,-5.239999771118164,4,-0.13090330461609823,-1.5499940395298737,31.540000915527344,-1.1267580850757937,31.649999618530273,1.5074557183281427,33.029998779296875,-0.13090330461609823
9702,2011-08-01,31.45000076293945,32.040000915527344,30.81999969482422,31.899999618530273,1746800.0,-0.003169523820578668,2.3424624605793625,-1.4516117123713255,13.74203590496316,19.270537323418836,1.2497073893601502,4.906034439564625,6.600539968689954,8.768573748466569,22.885575990349246,1.220001220703125,-2.7365991282212363,-4.073499584198,-10.391841752763515,2.2448425843675146,-7.232670668480761,-0.9143284999152392,3.043987056409353,22.18313500938215,1.6807731933636099,3.1591710842827583,8,0.8199996948242223,3.7799987792968786,6.627499580383304,8.284999847412113,-4.030000686645504,0,-0.08426077779310104,-1.0842125551876933,31.54999923706055,-1.5499940395298737,31.540000915527344,-1.1267580850757937,31.649999618530273,-0.08426077779310104
9703,2011-08-02,30.11000061035156,31.34000015258789,30.11000061035156,31.09000015258789,1301300.0,-0.042607317013707124,-1.5102043199520327,2.1777822989119513,11.873803482771947,17.85796296456153,2.449063329999202,5.881271527939621,7.736099857302275,10.04082869217611,25.010459766905345,1.3400001525878906,-3.3774352048243514,-4.990499782562257,-11.57713887049687,1.5961393053723576,-8.283819326529564,-1.6971802385949495,3.7961491090733084,0.0,-21.610596993361213,3.293319543967308,8,1.8050003051757848,4.764999389648441,7.98499965667725,9.625000000000004,-3.25,1,-0.034872172803881996,2.3424624605793625,31.45000076293945,-1.0842125551876933,31.54999923706055,-1.5499940395298737,31.540000915527344,-0.034872172803881996
9704,2011-08-03,29.989999771118164,30.479999542236328,29.61000061035156,30.11000061035156,1853100.0,-0.003985414706107249,1.0232563813106248,0.1224498931494971,11.906940466362258,16.408552599322242,2.3681810897022118,5.623281889844222,7.663781728962384,10.078924993058706,27.088395751261572,0.8699989318847692,-3.990106256120413,-4.687500572204591,-11.452621674981216,2.077620530572034,-8.0700611235929,-1.3049400208162787,3.2328431086735065,15.573744862272232,-6.633492321202951,3.382560551388312,8,1.6750011444091797,4.635000228881836,8.07750129699707,9.745000839233398,-4.0399990081787145,2,-0.029343086611627323,-1.5102043199520327,30.11000061035156,2.3424624605793625,31.45000076293945,-1.0842125551876933,31.54999923706055,-0.029343086611627323
9705,2011-08-04,28.989999771118164,29.6200008392334,28.93000030517578,29.57999992370605,2517500.0,-0.033344448403865856,1.0596969886755068,4.9166335532068235,9.11455078013438,14.771626415529312,2.982656439426915,6.10125360383563,8.462002634260195,10.98861765724682,30.223948042231342,1.0599994659423828,-3.926786092097963,-5.157500553131101,-11.962910317209356,1.6479092109471551,-8.560205435170225,-1.7547956710919728,3.5102746547854835,1.92924289926748,-16.418425670954214,3.402704882039127,8,2.3050003051757812,5.295000076293945,9.067500114440918,10.745000839233398,-3.2099990844726527,3,-0.021386648388402207,1.0232563813106248,29.989999771118164,-1.5102043199520327,30.11000061035156,2.3424624605793625,31.45000076293945,-0.021386648388402207
9706,2011-08-05,29.1200008392334,29.54999923706055,28.38999938964844,29.489999771118164,1829600.0,0.004484341812404979,3.734713896457697,0.6271166715158606,10.678707538381332,13.28223460789506,2.3872762163997123,5.463796942707461,8.115000077835454,10.779325340657167,33.585756224429986,1.1599998474121094,-3.8889859127293285,-4.527499580383299,-11.263727172910727,2.208728012144128,-7.895613376647013,-1.1593857841195856,2.666218762524675,20.00003135366297,0.21014411507744768,3.368113796263714,8,1.904998779296875,4.894998550415039,9.097498893737793,10.614999771118164,-2.740001678466797,4,-0.06902473114539764,1.0596969886755068,28.989999771118164,1.0232563813106248,29.989999771118164,-1.5102043199520327,30.11000061035156,-0.06902473114539764
9707,2011-08-08,26.29999923706055,29.11000061035156,26.290000915527344,28.479999542236328,3045800.0,-0.09684071156939866,-1.5636396423889716,5.891909725444094,13.54761344788821,12.161068353778028,4.585890423212941,7.719512675593119,10.665605563825832,13.51752235069296,37.04270043328506,2.8299999237060547,-3.98610772586062,-6.738001060485839,-13.826104771808136,0.35010265083645464,-10.282052916146984,-3.1939492048246905,4.806976322275595,0.19798659492523807,-20.990574750964896,3.5440518556611473,8,3.3500003814697195,6.66500091552734,12.047500610351559,13.435001373291012,0.75,0,0.0003802368506438114,3.734713896457697,29.1200008392334,1.0596969886755068,28.989999771118164,1.0232563813106248,29.989999771118164,0.0003802368506438114
9708,2011-08-09,26.989999771118164,27.059999465942386,25.85000038146973,26.790000915527344,5077600.0,0.026235762512315963,6.117678408140906,-0.0917425814647737,18.063096111518774,12.805597255951373,3.2955803185399084,6.4696661663788575,9.70641577110662,12.747302357058146,40.640455401835936,1.2099990844726562,-4.105538543308533,-5.4820004463195815,-12.605319613054313,1.6413187204151498,-9.043660029686947,-1.9203408629522158,3.15358085945622,24.622021518027275,1.9275079087495328,3.561659583367366,8,1.9600000381469798,5.755000114440918,11.507499694824219,12.745000839233398,0.7000007629394496,1,0.015931838044545676,-1.5636396423889716,26.29999923706055,3.734713896457697,29.1200008392334,1.0596969886755068,28.989999771118164,0.015931838044545676
9709,2011-08-10,26.020000457763672,26.57999992370605,25.95000076293945,26.51000022888184,3163300.0,-0.0359392116183892,1.0000000000000226,-2.450012874676959,11.180754943662492,12.637144295956654,3.7805437661529773,6.819799903463803,10.370416773005786,13.61577785516674,44.59848470149077,1.0399990081787145,-4.262109934170439,-5.8364996910095215,-12.955906408917834,1.2829070268987905,-9.396203049963681,-2.2767963320553655,3.2648641229897812,4.509285295810928,-17.760773480184277,3.559703358954157,8,2.9250001907348633,6.72499942779541,12.477499008178711,13.71500015258789,1.7600002288818395,2,0.032282864635279296,6.117678408140906,26.989999771118164,-1.5636396423889716,26.29999923706055,3.734713896457697,29.1200008392334,0.032282864635279296
9710,2011-08-11,27.07999992370605,27.43000030517578,26.03000068664551,26.209999084472656,2241700.0,0.04073787268616691,-1.2764265211910015,-1.7755127461551137,18.190566387221935,13.144229895878278,2.2589099775512693,5.149601057963775,9.04266518080539,12.44948805327481,48.08768359059727,1.4099998474121094,-4.392376428481242,-4.221500205993657,-10.987142071834054,2.544141659846737,-7.604321138913857,-0.8386792730734598,1.5178918171906588,33.24324115337904,10.7288931325186,3.3828209329201973,8,1.865000724792484,5.664999961853031,11.417499542236332,12.655000686645511,0.3099994659423899,3,-0.04172818182977134,1.0000000000000226,26.020000457763672,6.117678408140906,26.989999771118164,-1.5636396423889716,26.29999923706055,-0.04172818182977134
9711,2011-08-12,27.420000076293945,27.520000457763672,26.8799991607666,27.13999938964844,1264900.0,0.012555397102872679,1.6666640175793435,0.32183955924942337,21.48361967759189,14.0044058706148,1.420881377095462,4.157183259299575,8.432053718259397,12.008087355735043,51.72800503615059,0.6400012969970703,-4.278801061141678,-3.3320000648498542,-9.417744260993864,2.7537441312941553,-6.374872162921861,-0.2891279667778477,0.6283133927173701,48.15949645999629,29.846570818892022,3.042872098072005,8,1.1750001907348633,5.119999885559082,11.295000076293945,12.315000534057617,-0.12999916076660156,4,-0.059810334977580926,-1.2764265211910015,27.07999992370605,1.0000000000000226,26.020000457763672,6.117678408140906,26.989999771118164,-0.059810334977580926
9712,2011-08-15,27.65999984741211,27.739999771118164,27.29999923706055,27.61000061035156,985900.0,0.008752726858146653,3.1904995458673593,0.17856826588376234,23.957322000485433,15.347019039249632,0.6556852584898891,3.2862709215876826,7.952179503955655,11.66944828493854,55.08001472133067,0.44000053405761363,-4.188795145005109,-2.5845002174377427,-7.826362067742082,2.6573616328665963,-5.205431142589916,0.0364307077144268,-1.8099994659423793,95.7671984369828,78.6557968836216,2.62093092515217,8,0.505000114440918,4.699999809265144,10.897500038146973,12.075000762939453,-1.739999771118164,0,-0.04627623621499277,1.6666640175793435,27.420000076293945,-1.2764265211910015,27.07999992370605,1.0000000000000226,26.020000457763672,-0.04627623621499277
9713,2011-08-16,27.25,27.6200008392334,27.06999969482422,27.3700008392334,1217800.0,-0.014822843444464828,-1.2916645142832166,-2.400053406576468,26.445393762397003,16.962402738809047,0.6898782647691171,3.44774089220747,8.173847082027635,11.979339338700811,55.3111650498693,0.5900001525878906,-4.1678707284446865,-2.724499988555909,-8.000840265467595,2.5518402883557805,-5.362670127011754,-0.08632985010006422,-1.362199630737301,72.62569594288611,51.96536688526339,2.6381701384558442,8,0.4850006103515625,5.109999656677253,11.220000267028809,12.485000610351562,-2.1900005340576136,1,-0.007339477539062389,3.1904995458673593,27.65999984741211,1.6666640175793435,27.420000076293945,-1.2764265211910015,27.07999992370605,-0.007339477539062389
9714,2011-08-17,27.45000076293945,27.709999084472656,27.15999984741211,27.38999938964844,1275900.0,0.007339477539062278,-1.1153798188020394,-0.500007947230331,28.313891727325583,19.095662844052512,0.102463553199442,2.974141089043755,7.830377634782639,11.679376452545856,55.38974173846367,0.5499992370605469,-4.1620700489107705,-2.253999233245853,-7.4617357754880125,2.953737308996306,-4.857867504366933,0.3498690378752265,-1.5251564056396418,83.04098459396852,57.51684460603245,2.60386827112108,8,0.2499990463256907,4.909998893737804,10.914999008178714,12.125000000000004,-1.5900001525878906,2,0.008743160817765494,-1.2916645142832166,27.25,3.1904995458673593,27.65999984741211,1.6666640175793435,27.420000076293945,0.008743160817765494
9715,2011-08-18,26.270000457763672,26.75,26.0,26.75,2743700.0,-0.04298725946736248,2.125002980235081,-7.999809269503141,25.094350758458773,20.697400979616674,0.9566595626123622,3.78258887713541,8.841535282078574,12.755370297572483,56.22870368481704,1.4500007629394496,-4.018319006044855,-3.074999523162841,-8.184426936956328,2.034427890630642,-5.629713230059583,-0.5202858162660995,-0.3088529921874965,15.51726972872895,-9.900482747195335,2.554713706896742,8,1.2100000381469727,6.074999809265137,12.084999084472656,13.254999160766602,-0.05000114440918324,3,0.057480022937555164,-1.1153798188020394,27.45000076293945,-1.2916645142832166,27.25,3.1904995458673593,27.65999984741211,0.057480022937555164
9716,2011-08-19,26.04999923706055,26.959999084472656,25.8700008392334,25.899999618530273,1297400.0,-0.008374618076495088,-9.381075214125469,-0.3124995032941606,24.81343754948516,21.949159213127448,0.7771055051354807,3.5846607521063376,8.896005268282696,12.867912172097473,57.178960242316926,1.0899982452392578,-3.886797611250614,-2.9130007743835407,-7.7918319004985115,1.9658303517314337,-5.352416337441028,-0.47358521132605347,1.6900005340576136,9.625588269493406,-15.532061680142167,2.4394155630574867,8,0.7450008392333949,6.100001335144039,12.257500648498532,13.475000381469723,0.32999992370605113,4,0.05143954671144524,2.125002980235081,26.270000457763672,-1.1153798188020394,27.45000076293945,-1.2916645142832166,27.25,0.05143954671144524
9717,2011-08-22,25.29999923706055,26.76000022888184,25.25,26.709999084472656,2124600.0,-0.028790787791386885,-1.0000025262923928,-9.400022888241555,26.25864237512802,22.859775464639583,1.5313789431504468,3.9014708041598176,9.487688776255109,13.487596469457312,58.13323299870488,1.5100002288818395,-3.6331544890527923,-3.2610007286071756,-7.9422417066281135,1.4202402494137623,-5.6016212176176445,-0.9203802395967067,2.4026005554199195,2.032490067827348,-25.22070046789056,2.34062048901047,8,1.1950006484985316,6.530000686645504,13.007500648498532,14.225000381469723,0.3900012969970632,0,0.07865619519670775,-9.381075214125469,26.04999923706055,2.125002980235081,26.270000457763672,-1.1153798188020394,27.45000076293945,0.07865619519670775
9718,2011-08-23,26.53000068664551,26.53000068664551,25.28000068664551,25.5,1271700.0,0.048616659552431996,1.4271828479473627,-0.7304970199365343,34.6085525199389,25.46286408422585,0.25620759008401706,2.276241758543211,8.100083290928108,12.135663466264742,59.059129188920636,1.25,-3.4118324760913445,-1.7059993743896449,-5.964293822019233,2.5522950732399465,-3.835146598204439,0.42314784942514905,1.0744951141357397,52.032567602353474,22.33942391737484,2.1291472238147953,8,-0.035000801086429334,3.0599994659423793,11.709999084472653,12.994998931884762,-0.05000114440918324,1,-0.022992860707260476,-1.0000025262923928,25.29999923706055,-9.381075214125469,26.04999923706055,2.125002980235081,26.270000457763672,-0.022992860707260476
9719,2011-08-24,27.32999992370605,27.36000061035156,26.239999771118164,26.459999084472656,1089500.0,0.030154512489825924,1.4085982251445486,0.8446604458748457,42.48188797026745,28.16189981567535,-0.3781979702276068,1.1973958746973743,7.130473468241728,11.215071012529659,59.13077653199247,1.1200008392333949,-3.0998315577042987,-0.6900001525878956,-4.646724303088597,3.2667239979128055,-2.6683622278382444,1.2883619226624532,0.1803160450439485,98.57816692097974,62.67258215305061,1.9783620752503501,8,-0.8350000381469691,2.1550006866455114,8.764999389648441,10.49499893188477,-2.25,2,-0.08305892660448444,1.4271828479473627,26.53000068664551,-1.0000025262923928,25.29999923706055,-9.381075214125469,26.04999923706055,-0.08305892660448444
9720,2011-08-25,26.920000076293945,27.59000015258789,26.559999465942386,27.420000076293945,2998000.0,-0.0150018239501154,1.452382141770465,-0.5747120892901405,40.28268515513712,30.250684868735934,0.007508738296369444,1.3107321725065226,7.388069357331503,11.499751532464607,59.10897656456411,1.0300006866455043,-2.8663526896056872,-0.8689999580383301,-4.485243639250601,2.7472437231739413,-2.6771217986444675,0.9391218825678074,-1.6700000762939453,71.36751997417744,32.06820510164337,1.8081218406061361,8,-0.4250001907348633,2.565000534057617,8.897500038146973,10.729999542236328,-2.9500007629394567,3,-0.03937590872727503,1.4085982251445486,27.32999992370605,1.4271828479473627,26.53000068664551,-1.0000025262923928,25.29999923706055,-0.03937590872727503
9721,2011-08-26,27.420000076293945,27.45000076293945,26.26000022888184,26.57999992370605,2359000.0,0.018573551210362194,1.6444411477980807,-1.6800003051757884,56.22222556596849,33.835674153789604,-0.5503683761425471,0.5116934073456392,6.742846492498671,10.870957931313065,58.90832046204855,1.19000053405761,-2.4351946094421137,-0.16250000000000142,-3.3166113864714433,2.9916113864714404,-1.7395556932357223,1.4145556932357195,-2.123200073242188,92.73503994835487,46.48661177035264,1.57705569323572,8,-0.9400005340576172,2.065000534057617,8.307499885559082,10.139999389648438,-2.069999694824215,4,-0.043763703851223634,1.452382141770465,26.920000076293945,1.4085982251445486,27.32999992370605,1.4271828479473627,26.53000068664551,-0.043763703851223634
9722,2011-08-29,28.79999923706055,28.82999992370605,27.70000076293945,27.8700008392334,2622200.0,0.05032819682446643,1.2828271151827078,1.107140748679615,59.339522013341245,37.490577292783414,-1.9575053792502786,-1.1352198613821933,5.22034987192232,9.366806512727575,58.324459171195166,1.4099998474121058,-2.079800944287527,1.3499992370605511,-1.302848518710956,4.002846992832058,0.023575359174795807,2.6764231149463065,-3.457335231018071,99.1549100537176,48.09837929481836,1.3264238778857542,8,-1.759999275207523,0.6550006866455043,6.927500724792477,8.760000228881832,-2.399999618530277,0,-0.08402778265284927,1.6444411477980807,27.420000076293945,1.452382141770465,26.920000076293945,1.4085982251445486,27.32999992370605,-0.08402778265284927
9723,2011-08-30,29.059999465942386,29.18000030517578,28.3700008392334,28.520000457763672,852400.0,0.009027785964218493,1.0769198792013597,0.5806450951317422,66.92649508602932,41.7808665548616,-2.1610099480289016,-1.557785326746206,4.813099805294943,8.984502247849786,57.324822664539084,0.8099994659423828,-1.770159189378404,1.6624995231628468,-0.8036919017626332,4.128690948088327,0.4294038107001086,2.895595235625585,-3.5778420231933623,95.91833954302803,37.36392387020695,1.2330957124627395,8,-1.8449993133544957,0.3950004577636683,6.667500495910641,8.420000076293942,-2.4799995422363352,1,-0.11596693027590488,1.2828271151827078,28.79999923706055,1.6444411477980807,27.420000076293945,1.452382141770465,26.920000076293945,-0.11596693027590488
9724,2011-08-31,29.11000061035156,29.51000022888184,28.86000061035156,29.21999931335449,771900.0,0.0017206175267749924,-1.1311508215687427,-0.20370167599738487,62.735256523931504,45.96318941769191,-2.180030722891537,-1.767726350132559,4.59469581486859,8.818591040724815,55.985960879817334,0.6499996185302805,-1.4983071209416927,1.7565006256103466,-0.5405390682078384,4.0535403194285315,0.6079807787012541,2.905020472519439,-3.4059725958569302,87.69231942983751,24.86481230987968,1.1485198469090931,8,-1.730000495910641,0.019998550415039062,6.60999965667725,8.289999008178714,-2.7100009918212855,2,-0.09034699460569573,1.0769198792013597,29.059999465942386,1.2828271151827078,28.79999923706055,1.6444411477980807,27.420000076293945,-0.09034699460569573
9725,2011-09-01,28.3700008392334,29.21999931335449,28.290000915527344,29.03000068664551,1147300.0,-0.025420809192804206,-1.2682896193674957,6.000069358949938,55.675032563922386,49.392255530407155,-1.241361765835169,-1.1347353905285011,5.164860349089281,9.438957340813715,54.48734749444581,0.9299983978271449,-1.262105903537936,1.047500801086425,-1.171971940413119,3.266973542585969,-0.06223556966334698,2.157237171836197,-2.361495047587791,64.92309570312489,0.23026213447261057,1.1097363707497718,9,-0.9900007247924805,0.27999877929687855,6.902499198913574,8.679998397827148,-1.310001373291012,3,-0.11596760021866281,-1.1311508215687427,29.11000061035156,1.0769198792013597,29.059999465942386,1.2828271151827078,28.79999923706055,-0.11596760021866281
9726,2011-09-02,27.11000061035156,28.270000457763672,27.020000457763672,27.51000022888184,1017800.0,-0.0444131191966467,-3.310345394574579,0.6060601681935167,47.07135756457456,51.70477944034566,0.20653109200262065,-0.03482579443005207,6.213348726008125,10.581001681613845,53.00453126509079,1.3500003814697266,-1.082369363711102,-0.11199941635132049,-2.1645163959405807,1.9405175632379397,-1.1382579061459523,0.9142590734433114,-0.8213752637270524,3.614464291595951,-54.78695976429148,1.0262584897946303,9,0.2849998474121165,1.534999847412113,8.152499198913578,9.939998626708988,-0.4000015258789027,4,-0.11582446426792425,-1.2682896193674957,28.3700008392334,-1.1311508215687427,29.11000061035156,1.0769198792013597,29.059999465942386,-0.11582446426792425
9727,2011-09-06,26.309999465942386,26.59000015258789,26.06999969482422,26.229999542236328,1053900.0,-0.029509447672373068,-1.6000047683761296,-0.20000000000000534,45.19427351015761,52.88097066148107,1.3017614921988354,0.8073565453514355,6.807201397432717,11.26007155048391,51.08618097030685,1.0400009155273402,-0.7488415245295137,-0.9125005722045856,-2.964076492070916,1.1390753476617448,-1.9382885321377508,0.1132873877285796,3.200000762939453,6.976736449371364,-47.57543826046799,1.0257879599331647,9,1.480000495910641,2.3350009918212855,7.542500495910641,10.449999809265133,0.8000011444091726,1,-0.03648799330898311,-3.310345394574579,27.11000061035156,-1.2682896193674957,28.3700008392334,-1.1311508215687427,29.11000061035156,-0.03648799330898311
9728,2011-09-07,27.420000076293945,27.45000076293945,26.84000015258789,26.84000015258789,1032800.0,0.04218930569681034,-1.1034506572132194,7.25000596046984,49.859678791201816,53.70072519714045,0.37021595032426546,-0.2833028656985235,5.491640802954251,10.03404719551439,48.6839046216764,1.1400012969970632,-0.34358300723003765,0.17600002288818217,-1.874328973249284,2.2263290190256484,-0.8491644751805509,1.2011645209569153,2.0212001419067427,39.24419104311435,-11.2208465692351,1.0251644980687327,9,0.36999988555908203,0.875,6.329999923706055,9.289999008178711,-0.5300006866455043,2,-0.037199141317491025,-1.6000047683761296,26.309999465942386,-3.310345394574579,27.11000061035156,-1.2682896193674957,28.3700008392334,-0.037199141317491025
9729,2011-09-08,26.86000061035156,27.59000015258789,26.79999923706055,27.25,655700.0,-0.020423029335675857,-2.098029829311741,-0.6724128292232219,52.9294932818545,55.105926100109045,0.9571940139644717,0.3613822122987891,5.819215879925029,10.462251990318098,46.106488582523205,0.7900009155273402,0.09590435415217158,-0.425999450683598,-2.403892176380154,1.551893275012958,-1.414945813531876,0.56294691216468,2.513775597381599,25.079397180877745,-28.57503060520349,0.9889463628482773,9,0.9299993515014684,1.0049991607666051,6.534999847412113,9.49499893188477,0.6800003051757848,3,-0.010424448260719643,-1.1034506572132194,27.420000076293945,-1.6000047683761296,26.309999465942386,-3.310345394574579,27.11000061035156,-0.010424448260719643
9730,2011-09-09,25.95000076293945,26.68000030517578,25.739999771118164,26.68000030517578,750800.0,-0.03387936808390857,1.575345543855982,1.8717966274110802,49.53532316789979,54.36293694476807,1.9166900039653463,1.2462822843176617,6.476589235870069,11.24708025810715,44.63229651191731,1.1200008392333949,0.36049287527302454,-1.2794993400573773,-3.3447963838639865,0.7857977037492319,-2.312147861960682,-0.24685081815407273,3.35769991453553,8.30043220659054,-48.81975670318961,1.032648521903304,9,1.6749992370605504,1.4849996566772496,7.194999694824222,10.10000038146973,0.11999893188476918,4,0.017340995852049845,-2.098029829311741,26.86000061035156,-1.1034506572132194,27.420000076293945,-1.6000047683761296,26.309999465942386,0.017340995852049845
9731,2011-09-12,25.78000068664551,26.1299991607666,24.96999931335449,25.6299991607666,1327400.0,-0.006551062477683001,1.729416305391756,-0.2054816711519909,52.35757045806149,53.58716454973699,2.0446035129087115,1.3566755259615881,6.369370287052643,11.288372105804466,43.31279615661959,1.159999847412113,0.4576521022030704,-1.3674994468688944,-3.5289402355567816,0.7939413418189929,-2.4482198412128398,-0.28677905252494895,3.384991954575195,30.91607304706149,-31.802024161760112,1.080720394343944,9,1.4599990844726527,1.4799985885620082,7.009999275207516,9.869998931884762,1.25,0,0.04965084349124704,1.575345543855982,25.95000076293945,-2.098029829311741,26.86000061035156,-1.1034506572132194,27.420000076293945,0.04965084349124704
9732,2011-09-13,26.3799991607666,26.61000061035156,25.770000457763672,25.809999465942386,1190900.0,0.02327379589372547,-1.5846249552504983,3.7999593103096365,49.2146516342284,51.61918194398133,1.190412463537477,0.6913096067097726,5.480836397192135,10.552267367806607,42.03080809696202,0.8400001525878871,0.6388641092828173,-0.7035009384155266,-2.876815484051747,1.4698136072206935,-1.790158211233635,0.3831563344025817,2.533293880782132,53.81677083067925,-9.829434228754089,1.0866572728181096,9,0.8600006103515625,0.8600006103515625,6.140000343322754,9.000000000000007,-0.9399986267089879,1,0.012509474382275343,1.729416305391756,25.78000068664551,1.575345543855982,25.95000076293945,-2.098029829311741,26.86000061035156,0.012509474382275343
9733,2011-09-14,27.04999923706055,27.53000068664551,25.88999938964844,26.54999923706055,1099900.0,0.02539803250981154,1.2465726580810021,0.8771934521021055,48.513796792050236,50.039019751550086,0.22943766282972433,0.005858067418923696,4.538644478445892,9.750431663826436,40.31062572428702,1.6400012969970703,0.5972869893477153,-0.0235008239746044,-2.195429708064463,2.148428060115254,-1.1094652660195337,1.0624636180703249,1.6266961807965288,79.38928463529265,19.328877227850754,1.08596444204493,9,0.04500007629393821,0.19000053405761363,4.257500648498532,7.280000686645504,-1.5,2,0.0022181654337647405,-1.5846249552504983,26.3799991607666,1.729416305391756,25.78000068664551,1.575345543855982,25.95000076293945,0.0022181654337647405
9734,2011-09-15,27.690000534057614,27.85000038146973,27.18000030517578,27.440000534057614,1032500.0,0.02365993770972885,1.350878719331779,0.5,53.9896390466816,49.85175380518999,-0.7075833254030996,-0.6484895448892658,3.632144719931759,8.980339193565346,38.51965986610549,0.8000011444091797,0.4165628614156418,0.6045004844665485,-1.5788092521503252,2.787810221083422,-0.4871543838418866,1.6961553527749835,0.7642931175293093,94.4444518030396,34.334865553354945,1.0916548683084362,9,-1.0700006484985316,-0.4500007629394496,3.1574993133544993,6.41999912261964,-1.2900009155273402,3,-0.028891337269033368,1.2465726580810021,27.04999923706055,-1.5846249552504983,26.3799991607666,1.729416305391756,25.78000068664551,-0.028891337269033368
9735,2011-09-16,27.78000068664551,28.149999618530273,27.65999984741211,27.81999969482422,1069500.0,0.003250276303794264,-2.499989782085953,-0.15999603271482954,51.948054896951604,50.393609064343,-0.9946772138036479,-0.6530459809795666,3.234446084117817,8.735819130125346,36.127363738698016,0.48999977111816406,0.12347767358080475,0.6190006256103544,-1.5499565914370699,2.7879578426577787,-0.4654779829133595,1.7034792341340683,0.46523530464746443,88.36481457933982,31.044456465304407,1.0844786085237128,9,-1.2200012207031286,-0.5400009155273473,3.0649995803832972,6.329998970031742,-0.5300006866455114,4,-0.008639300402664918,1.350878719331779,27.690000534057614,1.2465726580810021,27.04999923706055,-1.5846249552504983,26.3799991607666,-0.008639300402664918
9736,2011-09-19,27.38999938964844,27.53000068664551,26.75,27.239999771118164,1315900.0,-0.01403892323100453,2.62789150347087,-3.7500834485722594,41.45455033063005,49.97808426661772,-0.6266837192266514,-0.16601987869470136,3.321024834847048,8.967623666697232,34.06287585824054,1.0300006866455114,-0.14335051607146454,0.1619993209838917,-1.9443380356990367,2.26833667766682,-0.8911693573575725,1.215167999325356,0.7600002288818324,68.06720601376031,15.376097800606402,1.0531686783414633,9,-0.8299999237060582,-0.149999618530277,3.4550008773803675,6.720000267028812,-1.1199989318847692,0,-0.0481927610163837,-2.499989782085953,27.78000068664551,1.350878719331779,27.690000534057614,1.2465726580810021,27.04999923706055,-0.0481927610163837
9737,2011-09-20,27.290000915527344,28.209999084472656,27.25,27.489999771118164,1040000.0,-0.0036509118784022743,-5.85711950191075,-1.3333290947700052,39.0605803478069,48.77818443957384,-0.41689378343406247,0.09561063800747505,3.130492657833681,8.916818114257225,31.470154569421528,0.9599990844726562,-0.31009340757153225,-0.037499237060547586,-1.9383451761696193,1.8633467020485242,-0.9879222066150852,0.9129237324939901,-2.320001602172855,60.344901294695205,12.579701286003882,0.9504229695545364,9,-0.7000017166137695,-0.05000114440917969,3.277499198913574,6.744999885559089,-1.8900012969970703,1,-0.009527307444460287,2.62789150347087,27.38999938964844,-2.499989782085953,27.78000068664551,1.350878719331779,27.690000534057614,-0.009527307444460287
9738,2011-09-21,25.920000076293945,27.59000015258789,25.899999618530273,27.15999984741211,1109900.0,-0.050201568093532045,-1.640624417923703,6.2000343324718425,33.04994718814096,46.569345984716776,0.8023294411794808,1.494175762808581,4.193856039462457,10.138652452849968,29.00025094402742,1.6900005340576172,-0.3330850632147673,-1.3770000457763665,-3.3499336685528043,0.5959335770000713,-2.3634668571645854,-0.3905332343881476,-0.8852007675170945,0.8658208825824351,-40.120133515550286,0.9864668113882192,9,0.6699991226196289,1.3199996948242188,4.342499732971195,7.800000190734863,1.8799991607666051,2,-0.018518500803375137,-5.85711950191075,27.290000915527344,2.62789150347087,27.38999938964844,-2.499989782085953,27.78000068664551,-0.018518500803375137
9739,2011-09-22,25.059999465942386,25.399999618530273,24.84000015258789,25.04999923706055,2043200.0,-0.033179035795532386,-1.6046583837155746,-0.008064702199757889,32.63378555963355,44.69139736157608,1.5423422887644413,2.2929549792307995,4.7302589366840095,10.836317261310125,27.640387165755843,1.0799999237060547,-0.2949368646979025,-2.1235006332397433,-4.335175705698152,0.08817443921866541,-3.229338169468946,-1.0176630970105407,3.14999961853027,6.528171604833566,-30.131558846495487,1.105837536229204,9,1.465000152587887,2.115000724792477,4.9875006675720215,8.26500034332275,2.3800010681152273,3,0.019553063909043322,-1.640624417923703,25.920000076293945,-5.85711950191075,27.290000915527344,2.62789150347087,27.38999938964844,0.019553063909043322
9740,2011-09-23,25.86000061035156,25.979999542236328,24.899999618530273,24.940000534057614,1436800.0,0.031923430225783145,-1.1599957275472268,91.99790196452413,43.109153713734614,43.66379550109532,0.8138132055029885,1.4856390957519743,3.614120015849611,9.878261618648256,26.32015861391064,1.0799999237060547,-0.3819380187482224,-1.2704995155334515,-3.5582561811740625,1.0172571501071594,-2.4143778483537552,-0.12662118271314782,2.282598495483402,30.267085491128178,-10.135903667174261,1.1438783328203048,9,0.6649990081787145,1.3149995803833043,4.16999912261964,7.114998817443851,0.7399997711181712,4,0.02088163168729995,-1.6046583837155746,25.059999465942386,-1.640624417923703,25.920000076293945,-5.85711950191075,27.290000915527344,0.02088163168729995
9741,2011-09-26,26.21999931335449,26.270000457763672,25.559999465942386,26.059999465942386,2183700.0,0.013921063205962314,4.46150121775871,0.17391286319956933,49.47856233227817,43.69311891198974,0.5842299743081902,1.0868533759639938,2.928233969597617,9.367403365031993,24.6995761565933,0.7100009918212855,-0.4649843175319823,-0.8505007743835478,-3.1690255586465845,1.468024009879489,-2.009763166515068,0.3087616177479724,1.8565478134155313,40.94954297195563,-3.529557501356976,1.1592623921315186,9,0.3050003051757848,0.9550008773803746,3.692501068115238,6.525000572204593,-0.6199989318847585,0,0.03928301730049655,-1.1599957275472268,25.86000061035156,-1.6046583837155746,25.059999465942386,-1.640624417923703,25.920000076293945,0.03928301730049655
9742,2011-09-27,26.3799991607666,27.35000038146973,26.229999542236328,26.78000068664551,1523500.0,0.006102206392149645,-2.1999989100876935,-2.500011920940457,43.229160975251155,43.10593715456762,0.47408525634114085,0.776045621314772,2.4568296035528974,9.051152669925479,24.25201189701974,1.1300010681152415,-0.4337408970271568,-0.5695009231567383,-2.75686659598059,1.6178647496671132,-1.663183759568664,0.5241819132551875,1.6318170265197764,55.999963933771305,10.410121646148475,1.0936828364119255,9,0.14500045776367188,0.7950010299682617,3.092501163482666,6.3650007247924805,-0.22999954223632812,1,-0.0041697765922041885,4.46150121775871,26.21999931335449,-1.1599957275472268,25.86000061035156,-1.6046583837155746,25.059999465942386,-0.0041697765922041885
9743,2011-09-28,25.690000534057614,26.85000038146973,25.65999984741211,26.51000022888184,1283700.0,-0.026156127697501308,-1.7045433856264196,2.0499914169638935,42.50960207234297,41.83037749075222,1.0626269769512469,1.26551075473391,2.9873330486663754,9.574352013088888,24.240045298145237,1.1900005340576207,-0.4377755376000749,-1.090999603271488,-3.106256547638605,0.924257341095629,-2.0986280754550464,-0.08337113108792948,2.258379332534794,33.86455394262586,-13.72818877730949,1.007628472183559,9,0.8349990844726598,1.4849996566772496,3.4724993705749547,6.754999160766605,1.2299995422363317,2,-0.011288474484182354,-2.1999989100876935,26.3799991607666,4.46150121775871,26.21999931335449,-1.1599957275472268,25.86000061035156,-0.011288474484182354
9744,2011-09-29,26.479999542236328,26.79999923706055,25.899999618530273,26.26000022888184,1269100.0,0.03075122583712675,1.0930255252424574,-0.26829194540328144,53.446026488587925,41.99681877871181,0.09268617964676906,0.28287954342694377,2.036960337337767,8.616941416486995,24.55013457496421,1.1099987030029368,-0.4257461210860143,-0.169500541687011,-1.8623026717684326,1.5233015883944105,-1.0159016067277236,0.6769005233537015,1.406212730075989,64.48977272196461,11.4341324719788,0.8464010650407116,9,0.04500007629394531,0.6950006484985352,1.5625004768371582,5.965000152587891,0.13000106811523082,3,0.04984893193516804,-1.7045433856264196,25.690000534057614,-2.1999989100876935,26.3799991607666,4.46150121775871,26.21999931335449,0.04984893193516804
9745,2011-09-30,25.07999992370605,26.34000015258789,25.07999992370605,26.149999618530273,1436100.0,-0.05287007714245762,-1.3551412864446208,-4.863650156489869,46.07622810183701,42.510338531068136,1.1950901466315678,1.500704729447289,3.2379911981203158,9.835856779105857,24.65803620205551,1.399999618530277,-0.49294504345543544,-1.40500011444092,-3.031976845606451,0.22197661672461066,-2.2184884800236837,-0.5915117488581565,2.7452881062117775,0.0,-53.5487868043222,0.8134883655827654,9,1.4449996948242223,2.095000267028812,2.910000324249271,7.364999771118168,1.2600002288818395,4,0.09409890819500566,1.0930255252424574,26.479999542236328,-1.7045433856264196,25.690000534057614,-2.1999989100876935,26.3799991607666,0.09409890819500566
9746,2011-10-03,23.96999931335449,25.43000030517578,23.959999084472656,24.93000030517578,1661000.0,-0.044258397676563366,-1.9999980537287638,0.8971974445086173,37.22163430848804,42.30601119336604,1.9768310831818603,2.4911240000541532,4.124285409691236,10.763984710406572,24.224946534470167,1.470001220703125,-0.7158893961551627,-2.358000659942629,-4.305475441673934,-0.4105258782113239,-3.33173805080828,-1.3842632690769783,3.795582959016741,0.29499188955151057,-51.021437700963865,0.9737373908656524,10,1.8050003051757848,2.7650003433227575,4.020000934600834,8.47500038146973,2.5600013732910227,0,0.10972053164181683,-1.3551412864446208,25.07999992370605,1.0930255252424574,26.479999542236328,-1.7045433856264196,25.690000534057614,0.10972053164181683
9747,2011-10-04,25.35000038146973,25.3799991607666,23.520000457763672,23.59000015258789,1704400.0,0.05757201116590749,1.0439571034675013,-1.8333316776504638,41.61736371723016,43.25794636326484,0.32709910616346605,1.0914751046673352,2.543284557635488,9.207969844487014,23.364765268935848,1.8599987030029297,-0.908894029383962,-0.9299996376037569,-2.926059171167335,1.066059895959821,-1.9280294043855477,0.06803012917803386,2.2633585633855553,54.954953922923686,6.892558730073667,0.9980297667817893,10,0.0850000381469691,1.1649999618530238,2.632499694824215,7.094999313354489,0.07999992370605113,1,0.009861932790452554,-1.9999980537287638,23.96999931335449,-1.3551412864446208,25.07999992370605,1.0930255252424574,26.479999542236328,0.009861932790452554
9748,2011-10-05,26.399999618530273,26.489999771118164,25.15999984741211,25.35000038146973,1383300.0,0.04142008762366989,1.1626023068072213,0.5965903980180884,43.88625114305335,44.508220316978154,-0.7237632834361669,-0.040958028108939004,1.310336239194335,7.994897852051622,22.974303081583,1.3299999237060547,-0.953468604804673,0.17099962234497212,-1.7532492191504652,2.0952484638404094,-0.7911247984027483,1.1331240430926925,0.967757817099514,87.80488514035291,43.72542643545552,0.9621244207477191,10,-0.9649991989135742,0.11500072479248047,1.8475003242492676,6.045000076293945,-0.7700004577636719,2,-0.00946969710653045,1.0439571034675013,25.35000038146973,-1.9999980537287638,23.96999931335449,-1.3551412864446208,25.07999992370605,-0.00946969710653045
9749,2011-10-06,26.57999992370605,26.6200008392334,25.93000030517578,26.29999923706055,1635200.0,0.006818193476390677,2.833309491642163,0.26666751437778025,44.36089834691659,44.64730305399837,-0.7436832839074761,-0.25614344360820596,0.9901947622311589,7.649619186255794,22.65772410566,0.6900005340576172,-0.9738103789730275,0.3649999618530231,-1.543932160333508,2.2739320840395543,-0.5894660992402443,1.3194660229462905,0.5568920932517685,98.70964804499854,57.743867685593685,0.9544660610932659,10,-1.144999504089352,-0.06499958038329723,1.7550001144409215,5.864999771118168,-0.5499992370605398,3,0.012791578388405389,1.1626023068072213,26.399999618530273,1.0439571034675013,25.35000038146973,-1.9999980537287638,23.96999931335449,0.012791578388405389
9750,2011-10-07,26.399999618530273,26.82999992370605,25.979999542236328,26.770000457763672,1545700.0,-0.00677202053018966,2.469390932693953,-1.3214283281449373,45.25407515247361,44.17791558957564,-0.5353237386532967,-0.04290136863173899,1.028618998476695,7.663372895362549,21.707319394280095,0.850000381469723,-0.8091209931122236,0.1624997138977058,-1.7438872862370332,2.0688867140324447,-0.7906937861696619,1.1156932139650735,0.5198789048758989,87.00905212825,47.427806523175235,0.9531935000673689,10,-0.9649991989135742,-0.029999732971191406,1.8550000190734863,6.045000076293945,0.1400012969970703,4,0.007954583138474192,2.833309491642163,26.57999992370605,1.1626023068072213,26.399999618530273,1.0439571034675013,25.35000038146973,0.007954583138474192
9751,2011-10-10,27.059999465942386,27.149999618530273,26.559999465942386,26.940000534057614,1043700.0,0.0249999945813959,2.9333443535978807,-0.32432070190272405,48.953587559713135,44.813962987849195,-1.1886367878049775,-0.6346278162637482,0.2314710210748565,6.833049372262348,20.25285964232254,0.75,-0.5437596189268419,0.7584996223449743,-1.1690436339373917,2.6860428786273403,-0.20527200579621052,1.722271250486159,-3.5399990081787145,97.52065638029292,58.063959813633204,0.9637716281411831,10,-1.7249994277954137,-1.1649990081787145,0.9550004005432093,5.385000228881832,-0.029998779296875,0,-0.026607513952861872,2.469390932693953,26.399999618530273,2.833309491642163,26.57999992370605,1.1626023068072213,26.399999618530273,-0.026607513952861872
9752,2011-10-11,26.709999084472656,27.07999992370605,26.489999771118164,26.790000915527344,1082200.0,-0.012934234603745653,-1.2692293584711745,-0.6666878596178516,53.96188095580174,46.08643841934462,-0.879379298176449,-0.2726141226585739,0.44065228312118876,7.003373205615688,19.19161705453308,0.5900001525878871,-0.4619578019339663,0.3919992446899414,-1.5440044396532997,2.3280029290331825,-0.5760025974816791,1.360001086861562,-3.117398643493651,77.88941785604405,32.1652681431444,0.9680018421716206,10,-1.3749990463256836,-0.8449993133544922,1.3100013732910156,5.7350006103515625,-0.28999900817871094,1,-0.006738989292282782,2.9333443535978807,27.059999465942386,2.469390932693953,26.399999618530273,2.833309491642163,26.57999992370605,-0.006738989292282782
9753,2011-10-12,27.11000061035156,27.40999984741211,26.82999992370605,26.8799991607666,1272600.0,0.014975722186057139,-2.5151518654451386,-2.874952317375504,60.77813404348469,46.90111703655536,-1.1809618317753952,-0.7039836220181606,-0.05522487550103605,6.44016415789827,18.794668182152652,0.7000007629394531,-0.46605128789525807,0.7890007019042926,-1.1519586841634926,2.729960087972078,-0.18147899112960175,1.759480394938187,-3.4462521858215283,79.72977501011644,27.847671378436388,0.970479693033893,10,-1.6450004577636683,-1.2450008392333949,1.1074995994567907,5.33499908447266,-1.0500011444091726,2,-0.061969762720488264,-1.2692293584711745,26.709999084472656,2.9333443535978807,27.059999465942386,2.469390932693953,26.399999618530273,-0.061969762720488264
9754,2011-10-13,26.88999938964844,27.06999969482422,26.28000068664551,27.0,833700.0,-0.008115131528957376,5.319992065429659,-0.47826050901008427,55.76707023570817,47.977877273652155,-1.002063696599219,-0.576549479334652,0.06823610878524633,6.502803565016162,18.77250056780359,0.8299999237060476,-0.427853488746166,0.6089995384216351,-1.2441561463703685,2.4621552232136388,-0.31757830397436493,1.5355773808176352,-3.0764009082031265,63.63633938527392,8.647471073186232,0.9265778423960014,10,-1.4249992370605504,-1.024999618530277,1.1525006294250453,5.555000305175778,-0.8400001525878906,3,-0.04685757744445651,-2.5151518654451386,27.11000061035156,-1.2692293584711745,26.709999084472656,2.9333443535978807,27.059999465942386,-0.04685757744445651
9755,2011-10-14,27.540000915527344,27.649999618530273,26.959999084472656,27.28000068664551,966400.0,0.024172612146994954,1.8750163913580786,-2.3636253294493437,57.15835766994896,50.19306875825893,-1.415245391271771,-1.3127589184339712,-0.6405051084333415,5.70065612083345,18.831470670553916,0.7600002288818324,-0.30849495877002653,1.2710010528564446,-0.5439998108917941,3.0860019166046833,0.3635006209823253,2.178501484730564,-3.5825463794433574,91.9708913311633,33.75181334112672,0.9075004318741197,10,-1.955000877380371,-1.6750011444091797,0.28749895095825195,4.904998779296875,-2.320001602172855,4,-0.054829345631229764,5.319992065429659,26.88999938964844,-2.5151518654451386,27.11000061035156,-1.2692293584711745,26.709999084472656,-0.054829345631229764
9756,2011-10-17,26.06999969482422,27.309999465942386,26.0,27.309999465942386,1385600.0,-0.05337694886837574,1.1129027544272736,-4.769225690496356,48.52801835980766,50.96091927410087,0.4290909658643933,0.056160142122056556,0.7482728289466998,7.002191644178538,18.569984743045183,1.5400009155273438,-0.386600509976482,-0.13300018310546946,-1.870719487601459,1.60471912139052,-1.0018598353534642,0.7358594691425253,-1.890992453793455,4.242406727740369,-52.01605810269998,0.8688596522479956,10,0.33500003814697266,-0.2049999237060547,1.4600005149841309,6.375,-1.1999988555908203,0,0.018028432152089158,1.8750163913580786,27.540000915527344,5.319992065429659,26.88999938964844,-2.5151518654451386,27.11000061035156,0.018028432152089158
9757,2011-10-18,27.03000068664551,27.20000076293945,25.95000076293945,26.07999992370605,1735400.0,0.03682397403371995,-1.066117265774246,-0.7661297889456856,56.203700465922616,52.32952475441968,-0.2989818519130161,-0.9742694424363201,-0.19255980979877307,5.87009243751049,18.872911828396845,1.25,-0.2563138660658595,0.840000820159915,-0.867099145260859,2.547100785580689,-0.013549162550472005,1.693550802870302,-2.6427339029647783,63.52945004370104,4.254964247427409,0.8535499827103862,10,-0.24000072479248402,-1.1650009155273473,0.21999883651733043,5.2749986648559535,-2.9500007629394602,1,0.0,1.1129027544272736,26.06999969482422,1.8750163913580786,27.540000915527344,5.319992065429659,26.88999938964844,0.0
9758,2011-10-19,25.440000534057614,26.86000061035156,25.3799991607666,26.86000061035156,2710500.0,-0.05882353356259651,1.084508971925705,-1.4947357220011372,45.517248750153115,52.458008132557076,1.274554773824299,0.6091584172371967,1.3762837823162748,7.275883731325688,18.562423891535722,1.6500015258789098,0.045173044340678814,-0.7259993553161657,-2.4623283940233662,1.010329683391035,-1.5941638746697677,0.1421651640374364,-0.8569697802859082,2.6432317705399675,-53.65942809075291,0.868164519353601,10,1.0749988555908239,0.4249992370605504,1.7999992370605504,6.864998817443851,-1.1900005340576136,2,0.03852199377607568,-1.066117265774246,27.03000068664551,1.1129027544272736,26.06999969482422,1.8750163913580786,27.540000915527344,0.03852199377607568
9759,2011-10-20,25.54999923706055,25.82999992370605,25.21999931335449,25.38999938964844,1764500.0,0.004323848297710375,-1.4400024414061807,-0.1126759428278994,52.27933554753359,53.23859262089707,1.1209671992844434,0.5668122396949791,1.2772412722637974,6.970546066771984,17.757158776355755,0.6100006103515625,0.22177440786712665,-0.6405006408691385,-2.3241494290269316,1.0431481472886546,-1.4823250349480368,0.20132375320975981,-0.7829503514033327,13.580242068413643,-47.78530793206933,0.8418243940788973,10,0.8850002288818324,0.31500053405761363,1.6175003051757777,6.755000114440914,-0.649999618530277,3,0.019960870610989057,1.084508971925705,25.440000534057614,-1.066117265774246,27.03000068664551,1.1129027544272736,26.06999969482422,0.019960870610989057
9760,2011-10-21,26.399999618530273,26.40999984741211,25.61000061035156,25.82999992370605,1639000.0,0.03326811768498161,1.7118611191931068,3.5625014901175627,62.089545497161005,54.69814350283573,0.3028105859042576,-0.2536639816361195,0.4141278762574956,5.944133463507207,17.194398974661834,0.860000610351559,0.32391230214491884,0.18249979019164897,-1.4961449217778338,1.8611445021611317,-0.6568225657930924,1.0218221461763903,-1.4599736889006714,56.45934062323751,-12.109441409776267,0.8393223559847418,10,0.034999847412109375,-0.5349998474121094,0.5300002098083496,5.904999732971191,-1.1099987030029297,4,-0.013257590398753516,-1.4400024414061807,25.54999923706055,1.084508971925705,25.440000534057614,-1.066117265774246,27.03000068664551,-0.013257590398753516
9761,2011-10-24,27.25,27.43000030517578,26.270000457763672,26.51000022888184,1237200.0,0.032196984611814417,1.109089900245701,1.2982459075637982,59.978983115367456,55.366710409454136,-0.5782087272278815,-1.0778022848947693,-0.45033970109852817,4.920233898708666,16.533715655253967,1.1599998474121094,0.43316771676530763,0.9810001373291009,-0.7600088631730486,2.7220091378312503,0.11049563707802434,1.8515046375801774,-2.147375649036359,91.85519346634136,20.673552527106366,0.8705045002510753,10,-0.8150005340576172,-1.385000228881836,-0.35000038146972656,5.054999351501465,-1.0400009155273438,0,-0.07449543804203707,1.7118611191931068,26.399999618530273,-1.4400024414061807,25.54999923706055,1.084508971925705,25.440000534057614,-0.07449543804203707
9762,2011-10-25,26.270000457763672,26.95000076293945,26.11000061035156,26.90999984741211,1843300.0,-0.035963285953626745,1.333329801212247,-0.8648643075677989,49.31217422457248,54.09271487401945,0.37192528332450436,-0.1122196629707446,0.49576958902457946,5.735475998520769,16.698806789693798,1.139999389648441,0.5247857327174756,0.006500530242920632,-1.7337268466411508,1.746727907126992,-0.8636131581991151,0.8766142186849564,-1.0145335907460336,47.5113426778991,-20.676635612292266,0.8701136884420352,10,0.16499900817871094,-0.4050006866455078,0.6299991607666016,6.034998893737793,0.6299991607666016,1,-0.05329271389930734,1.109089900245701,27.25,1.7118611191931068,26.399999618530273,-1.4400024414061807,25.54999923706055,-0.05329271389930734
9763,2011-10-26,25.399999618530273,25.65999984741211,24.459999084472656,24.959999084472656,4864100.0,-0.03311765603629002,1.4999990065902802,-0.6875014901175405,44.181462088932804,52.8054250799333,1.0883000603886437,0.7746581965499715,1.3342894895299935,6.464325339732383,16.92459464508475,1.8100013732910156,0.4978457097551683,-0.849000263214112,-2.614004213604428,0.9160036871762038,-1.73150223840927,0.0335017119810459,2.25,31.649836623133755,-31.327487856380355,0.882501975195158,10,0.6549997329711914,0.18500041961669922,1.5149998664855957,6.699999809265137,1.5699996948242152,2,-0.051968492702701874,1.333329801212247,26.270000457763672,1.109089900245701,27.25,1.7118611191931068,26.399999618530273,-0.051968492702701874
9764,2011-10-27,27.79999923706055,28.38999938964844,26.28000068664551,26.489999771118164,3652100.0,0.09448817537695486,-1.439308193782486,2.977267899794968,55.66342597600724,52.63932155838422,-1.3064258686900985,-1.6035971625103294,-1.076399540050783,3.9586897782266135,16.722981052524766,2.9899997711181676,0.4892286756335231,1.484999370574954,-0.41028581477425874,3.3802845559241668,0.5373567779003459,2.432641963249562,-3.340000152587894,84.98727463682727,24.015020597300648,0.9476425926746067,10,-1.3750000000000036,-1.8449993133544957,-0.8849997520446813,4.1199998855590785,-0.5,3,-0.1276978177872753,1.4999990065902802,25.399999618530273,1.333329801212247,26.270000457763672,1.109089900245701,27.25,-0.1276978177872753
9765,2011-10-28,27.440000534057614,28.040000915527344,27.229999542236328,27.729999542236328,1772300.0,-0.012949593988586083,-1.2816908219049281,-0.22137337893500225,51.575459803672835,52.97792616325812,-1.0751695295425385,-1.1148886955382729,-0.6934531002446214,4.2055755889372115,16.051942741624504,0.8100013732910156,0.36151894465895396,1.007000637054439,-0.8581605488627808,2.872161822971659,0.07442004409582736,1.9395812300130508,-2.9800014495849574,75.82700300710702,18.67326509282504,0.9325805929586103,10,-1.0150012969970668,-1.485000610351559,-0.5900006294250453,4.414999008178718,0.279998779296875,4,-0.09256562923075662,-1.439308193782486,27.79999923706055,1.4999990065902802,25.399999618530273,1.333329801212247,26.270000457763672,-0.09256562923075662
9766,2011-10-31,26.60000038146973,27.26000022888184,26.59000015258789,27.020000457763672,1609100.0,-0.030612249862943863,-2.0454511957761112,1.4482810783791127,49.56175832853711,52.239932592437505,-0.1699551360630096,-0.07141441260658254,0.16729942859993585,4.931060432648913,14.697973735673447,0.850000381469723,0.2872395740118847,0.03550043106079315,-1.425580401080449,1.4965812632020352,-0.6950399850098279,0.7660408471314142,-2.06140129089356,54.45295498269316,-0.07464260489774688,0.7305404160706206,10,-0.17500114440918324,-0.6450004577636754,0.24999952316283824,5.254999160766602,1.2199993133544886,0,-0.049248099517132604,-1.2816908219049281,27.440000534057614,-1.439308193782486,27.79999923706055,1.4999990065902802,25.399999618530273,-0.049248099517132604
9767,2011-11-01,25.60000038146973,26.059999465942386,25.28000068664551,25.71999931335449,2036000.0,-0.03759398442327189,-1.0526328998288594,0.2857116906825891,44.25855576179414,52.10007781595318,0.6770683821855634,0.9995212478442781,1.201038027354901,5.819147855393137,13.332239171302337,1.3199996948242188,0.11134166087802555,-0.9769995689392061,-2.3980608407224366,0.44406170284402435,-1.6875302048308214,-0.2664689330475909,-0.9843732849121132,29.007664337727903,-21.409514288813483,0.7105306358916156,11,0.8249988555908168,0.3549995422363246,1.2499995231628382,6.2399997711181605,1.5,1,0.023828073980985742,-2.0454511957761112,26.60000038146973,-1.2816908219049281,27.440000534057614,-1.439308193782486,27.79999923706055,0.023828073980985742
9768,2011-11-02,26.149999618530273,26.540000915527344,25.82999992370605,26.209999084472656,1260600.0,0.0214843448775357,-1.0285775788076768,0.5000000000000296,47.255194022471905,51.541839868724104,0.2663873432957473,0.4530609973635755,0.6522113553729163,5.154188618502939,12.674181333769042,0.9400005340576136,0.15299941215639734,-0.41450033187866353,-1.8464733595730287,1.0174726958157017,-1.130486845725848,0.30148618196852084,-1.458885076110839,27.97425384919662,-19.912769942505925,0.7159865138471828,11,0.27499961853027344,-0.19499969482421875,0.7000002861022949,5.495000839233398,2.409999847412113,2,0.028680688754906924,-1.0526328998288594,25.60000038146973,-2.0454511957761112,26.60000038146973,-1.2816908219049281,27.440000534057614,0.028680688754906924
9769,2011-11-03,26.920000076293945,26.979999542236328,26.020000457763672,26.479999542236328,1312600.0,0.029445524627007558,2.4285714285714284,-7.333407508662619,47.72058521381308,49.94528872612989,-0.32278601867839285,-0.30584216162023736,-0.13343520125053487,4.263597015081835,11.980420577219073,0.9599990844726562,0.036797942913608495,0.33850011825561666,-1.102293315008712,1.7792935515199453,-0.38189659837654943,1.0588968348877827,-2.1549078369299295,59.420262813269844,16.40277384835092,0.7203967166321648,11,-0.49500083923339844,-0.9650001525878906,-0.07000017166137695,4.704999923706055,1.139999389648441,3,0.0018573267800461313,-1.0285775788076768,26.149999618530273,-1.0526328998288594,25.60000038146973,-2.0454511957761112,26.60000038146973,0.0018573267800461313
9770,2011-11-04,26.61000061035156,26.78000068664551,26.07999992370605,26.57999992370605,1146800.0,-0.011515581911731743,2.7837793254186067,0.06818329598113461,52.170421925802884,49.077670816178276,0.022500978803805083,0.021815195371996055,0.170210899020109,4.462592439666352,11.41443488267131,0.8400001525878942,0.1819524956925278,0.018000602722164416,-1.4202821489585737,1.4562833544029026,-0.7011407731182047,0.7371419785625335,-1.7724102279818545,67.17172884817273,18.454277720972023,0.7191413758403687,11,-0.18500137329101207,-0.6550006866455043,0.2399992942810094,2.774999618530277,0.8299999237060547,4,0.025930049262778754,2.4285714285714284,26.920000076293945,-1.0285775788076768,26.149999618530273,-1.0526328998288594,25.60000038146973,0.025930049262778754
9771,2011-11-07,26.34000015258789,26.96999931335449,25.8799991607666,26.78000068664551,1299300.0,-0.010146578413028462,1.6585441308165711,-14.666348782503775,47.06382703802668,48.82785446211763,0.16745253300508978,0.24781501524950045,0.4144706090165542,4.621127272705671,11.116744009742858,1.090000152587887,0.22953329249397925,-0.21599988937378,-1.6409418112827368,1.2089420325351767,-0.9284708503282566,0.4964710715806966,-1.431361590072612,62.352951736193226,14.868453153387208,0.7124709609544777,11,0.08499908447265625,-0.38500022888183594,0.5099997520446777,2.940000534057617,0.7800006866455078,0,0.05239176737935636,2.7837793254186067,26.61000061035156,2.4285714285714284,26.920000076293945,-1.0285775788076768,26.149999618530273,0.05239176737935636
9772,2011-11-08,26.53000068664551,26.76000022888184,25.899999618530273,26.5,960100.0,0.00721338393913995,2.510208212502056,-0.06818329598114213,55.26570199654284,50.0594366740743,0.02035176945270223,0.045996286751815774,0.1559181274785466,4.3145248540044605,10.759091186902817,0.860000610351566,0.09885685085189522,-0.016999435424800424,-1.4401185319748784,1.4061196611252775,-0.7285589836998412,0.6945601128502403,-1.5517349075875693,60.86965175119584,7.394416993387203,0.7115595482750393,11,0.30499935150146484,-0.5750007629394567,-0.2750010490417516,2.3099994659423793,0.75,1,0.048624160376598,1.6585441308165711,26.34000015258789,2.7837793254186067,26.61000061035156,2.4285714285714284,26.920000076293945,0.048624160376598
9773,2011-11-09,25.43000030517578,25.979999542236328,25.29999923706055,25.84000015258789,1125800.0,-0.041462508594032554,-1.0298456475571884,-13.666348782502038,49.47090418752162,49.37137869757589,1.2572707300201778,1.0684625842646653,1.1647892014096826,5.287948101149929,10.795983114189012,1.230001449584961,-0.09897809108424482,-1.032999801635743,-2.5133711500661633,0.4473715467946775,-1.7731854758509549,-0.2928141274205309,-0.3834998539060308,7.738157410729094,-48.6857105537449,0.7401856742152105,11,1.2300004959106445,0.9949989318847656,0.5450000762939453,3.190000534057617,2.0399990081787074,2,0.06567047016330751,2.510208212502056,26.53000068664551,1.6585441308165711,26.34000015258789,2.7837793254186067,26.61000061035156,0.06567047016330751
9774,2011-11-10,25.6299991607666,25.940000534057614,25.290000915527344,25.790000915527344,1113500.0,0.007864681604038859,1.8260792045544352,0.3902483275802715,46.398500670337675,48.79616101609421,0.8013579111157725,0.8107977117820653,0.8724942205968915,4.951989083260159,10.473220581150441,0.6499996185302699,-0.1010887783871226,-0.7700009346008301,-2.2807904788761455,0.7407886096744853,-1.5253957067384896,-0.014606162463170591,-0.516628730729277,20.23801008852154,-34.68675571633985,0.7553947721376584,11,0.6400012969970739,0.7950000762939453,0.345001220703125,2.960000991821289,1.1700000762939489,3,0.11431917288787563,-1.0298456475571884,25.43000030517578,2.510208212502056,26.53000068664551,1.6585441308165711,26.34000015258789,0.11431917288787563
9775,2011-11-11,26.03000068664551,26.20000076293945,25.86000061035156,26.04999923706055,1412900.0,0.015606770931589242,1.1249903142938127,0.12498956930156044,44.042971969611344,48.18296253176913,0.2015047244604915,0.3076435048508266,0.40679773024538335,4.4222422783359825,10.543348809586467,0.570001602172848,0.04238696353446869,-0.2944993972778285,-1.7135499791895654,1.1245511846339085,-1.0040246882336987,0.41502589367804177,-0.8510976774159644,44.0476474308106,-5.949317917563832,0.7095252909558688,11,0.0999994277954066,0.3949985504150355,-0.0550003051757848,2.5599994659423793,1.879999160766598,4,0.07798688919506436,1.8260792045544352,25.6299991607666,-1.0298456475571884,25.43000030517578,2.510208212502056,26.53000068664551,0.07798688919506436
9776,2011-11-14,26.540000915527344,26.6299991607666,25.63999938964844,25.770000457763672,3126500.0,0.019592785840512272,1.0842167397484626,-38.50281354315689,51.38178324008735,48.974432251579486,-0.3552609499792787,-0.17427519757189458,-0.12370591578206813,3.772489185903332,9.871176458261534,0.9899997711181605,-0.14335252341734872,0.19200077056884624,-1.2248691476598204,1.6088706887975128,-0.5164341885454888,0.9004357296831813,-1.2968759786894175,85.03405332534042,33.288315603912736,0.7084349591143334,11,-0.4050006866455078,-0.11500167846679688,-0.6375007629394531,1.7249984741210902,1.4099998474121058,0,0.033911062075499876,1.1249903142938127,26.03000068664551,1.8260792045544352,25.6299991607666,-1.0298456475571884,25.43000030517578,0.033911062075499876
9777,2011-11-15,27.03000068664551,27.15999984741211,26.190000534057614,26.440000534057614,1460100.0,0.01846268855369515,1.282355422714103,0.7662335088753678,58.679452471062746,50.24379430142291,-0.6940723927096251,-0.700173213420701,-0.6031476261675941,3.153587697508925,9.124304277078446,0.9699993133544957,-0.24039669890293425,0.6820005416870139,-0.7348693765416527,2.0988704599156804,-0.026434417427321222,1.390435500801349,-1.7239382607513747,93.04816925025875,37.15928159727241,0.7084349591143334,11,-0.8050003051757848,-0.6050014495849645,-1.415000438690189,0.7549991607666016,1.3199996948242188,1,0.0033296393008364067,1.0842167397484626,26.540000915527344,1.1249903142938127,26.03000068664551,1.8260792045544352,25.6299991607666,0.0033296393008364067
9778,2011-11-16,26.420000076293945,26.989999771118164,26.38999938964844,26.790000915527344,1016700.0,-0.022567539580305773,-1.7906850894897055,-0.6271199043093061,40.9210586085541,49.488291345283024,-0.04665028345119282,-0.013691014083271114,-0.02524364322661654,3.6258390439200845,7.983045759284363,0.6400012969970703,-0.2653313037665157,0.022999954223632102,-1.3279001337245688,1.373900042171833,-0.6524500897504666,0.6984499981977308,-1.0522589111247242,60.42779712326784,7.880114060941608,0.6754500439740996,11,-0.19499969482421875,0.0049991607666015625,-0.820000171661377,1.3600006103515625,2.2199993133544957,2,0.03255112066116994,1.282355422714103,27.03000068664551,1.0842167397484626,26.540000915527344,1.1249903142938127,26.03000068664551,0.03255112066116994
9779,2011-11-17,26.059999465942386,26.459999084472656,25.86000061035156,26.38999938964844,1064800.0,-0.013626063940650024,1.553188726335707,0.8918896627093568,40.92104833872499,48.238360946718814,0.19951096079536512,0.40736224874148164,0.31586855684044224,3.8366149722492615,6.696515326301424,0.5999984741210973,-0.13415352238782674,-0.36250066757201793,-1.6644487146831004,0.9394473795390645,-1.0134746911275592,0.2884733559835233,-0.6318131362835793,27.631575645173097,-21.063812897294017,0.6509740235555412,11,0.1650009155273402,0.3649997711181605,-0.394999504089359,1.7200012207031214,2.560001373291012,3,0.05410590469331433,-1.7906850894897055,26.420000076293945,1.282355422714103,27.03000068664551,1.0842167397484626,26.540000915527344,0.05410590469331433
9780,2011-11-18,26.04999923706055,26.28000068664551,25.79999923706055,26.20000076293945,680800.0,-0.00038373864492613485,2.0967698271087705,0.45455018351007875,45.937954562294635,48.113264004970816,0.136025784852702,0.41086199482019126,0.33581123708280813,3.6934223131485915,5.898494591339363,0.48000144958496094,-0.08607000931624853,-0.3550008773803661,-1.6675878801204824,0.9575861253597502,-1.0112943787504243,0.30129262398969203,-0.5625766462019506,26.973666048451722,-20.126212161915245,0.6562935013700584,11,0.17500114440917613,0.37499999999999645,-0.3849992752075231,1.3800010681152308,2.3400001525878906,4,0.028790787791386885,1.553188726335707,26.059999465942386,-1.7906850894897055,26.420000076293945,1.282355422714103,27.03000068664551,0.028790787791386885
9781,2011-11-21,25.21999931335449,25.6200008392334,24.96999931335449,25.60000038146973,1070300.0,-0.03186180222705137,2.0952307426817365,2.533314683892136,47.1212050277692,47.20831989732929,0.8833385549060822,1.1393992008695335,1.1717943813749656,4.355225420422766,6.147632255463915,1.0799999237060618,-0.1261442331207192,-1.0835007667541525,-2.4343569468323594,0.2673554133240543,-1.7589288567932542,-0.4080726767150509,3.1700000762939524,11.415522330343975,-36.40427795906624,0.6754280900391032,11,0.8450002670288121,1.2049999237060582,0.5050005912780797,1.7800006866455114,3.5500011444091832,0,0.10666140393720047,2.0967698271087705,26.04999923706055,1.553188726335707,26.059999465942386,-1.7906850894897055,26.420000076293945,0.10666140393720047
9782,2011-11-22,24.8700008392334,25.190000534057614,24.709999084472656,25.170000076293945,799000.0,-0.01387781457772519,1.8235366715659707,0.7894694574110177,40.00001192092613,46.15599853437424,1.0874613140155098,1.453665655578586,1.5044897208127495,4.527057108502785,6.361556841640918,0.5100002288818324,-0.23273048835132926,-1.363499259948732,-2.8590123311237434,0.13201381122627964,-2.1112557955362377,-0.6157427243612261,3.4515985488891623,7.01761870941134,-41.523314636057485,0.7477565355875057,11,1.0649986267089844,1.5549983978271484,1.2649989128112793,1.6999998092651367,3.809999465942383,1,0.12384398149465392,2.0952307426817365,25.21999931335449,2.0967698271087705,26.04999923706055,1.553188726335707,26.059999465942386,0.12384398149465392
9783,2011-11-23,24.07999992370605,24.65999984741211,24.01000022888184,24.61000061035156,918600.0,-0.031765214671046205,1.063493601290909,1.7666734483679412,27.881625583419776,44.09856796916114,1.8615924941210231,2.2553373710204703,2.2460514592468392,5.1396738659108365,5.690098339474069,0.860000610351559,-0.2714672449695783,-2.0875001907348683,-3.8334354333137597,-0.3415649481559768,-2.9604678120243157,-1.2145325694454208,4.097135452270514,2.8571317355710044,-42.477336712464414,0.8729676212894457,11,1.5050001144409215,2.119999885559089,2.2474999427795446,2.4549999237060582,5.229999542236335,2,0.17732560096729855,1.8235366715659707,24.8700008392334,2.0952307426817365,25.21999931335449,2.0967698271087705,26.04999923706055,0.17732560096729855
9784,2011-11-25,24.25,24.729999542236328,23.979999542236328,23.979999542236328,486900.0,0.007059803855173241,-4.555546136565931,-0.5094341659679062,31.210193984565137,42.672703748600455,1.6486239317162976,1.9033284480269899,2.007956599383725,4.793393375432103,6.216871936744702,0.75,-0.442271853521909,-1.7400001525878892,-3.508794298055829,0.028793992880050467,-2.6243972253218573,-0.8556030798539211,3.6771072671508804,11.739144496514097,-29.559375580004687,0.8843970727339698,11,1.3199996948242188,1.9349994659423828,1.9399995803833008,2.265000343322754,5.180000305175781,4,0.18103090266591515,1.063493601290909,24.07999992370605,1.8235366715659707,24.8700008392334,2.0952307426817365,25.21999931335449,0.18103090266591515
9785,2011-11-28,24.899999618530273,25.20000076293945,24.70000076293945,25.10000038146973,866900.0,0.02680410798062982,1.49999046329326,-0.7407423105723581,39.18918802815433,41.317970947274546,0.9180161713052861,1.1102021876307333,1.293109864897982,3.950900885409837,6.605048224983268,0.9500007629394496,-0.44769132390099386,-0.9630004882812493,-2.6565812658608507,0.7305802892983522,-1.8097908770710518,-0.11621009949144678,2.7113390306274425,56.09752126284988,16.740897855611095,0.8467903887898014,11,0.6700000762939453,1.2849998474121094,1.25,1.6150007247924805,4.329999923706055,0,0.1493976416744498,-4.555546136565931,24.25,1.063493601290909,24.07999992370605,1.8235366715659707,24.8700008392334,0.1493976416744498
9786,2011-11-29,25.290000915527344,25.53000068664551,24.84000015258789,25.040000915527344,932800.0,0.015662702930599126,-1.1230735824031473,-1.2499952316465857,40.96210411061283,39.34937668500234,0.3710784670948577,0.6503718807883416,0.8540291250771119,3.3762249091776226,7.137837542839446,0.6900005340576207,-0.417870243491965,-0.5074992179870605,-2.1822893243471135,1.1672908883729924,-1.3448942711670888,0.3298958351929677,2.0308306050766625,84.51615523099186,45.90287937793057,0.8373950531800266,11,0.19499874114990234,0.8949985504150391,0.8599987030029297,1.2249994277954102,4.299999237060547,1,0.12257802933560935,1.49999046329326,24.899999618530273,-4.555546136565931,24.25,1.063493601290909,24.07999992370605,0.12257802933560935
9787,2011-11-30,26.209999084472656,26.21999931335449,25.670000076293945,26.03000068664551,1909000.0,0.03637794130645755,4.500023841994495,0.7199935913085795,55.838313949570605,41.006849500670846,-0.7570847893432529,-0.2335582063236714,-0.10214619646236045,2.2850862114902384,6.709208789218521,0.9299983978271449,-0.3668432085411304,0.38199901580810547,-1.2998498001220895,2.0638478317383004,-0.458925392156992,1.222923423773203,0.8435658778619342,99.55356116501564,54.678742114544804,0.8409244079650976,11,-0.9899997711181641,-0.024999618530273438,-0.05999946594238281,0.30500125885009766,3.25,2,0.09767269983643811,-1.1230735824031473,25.290000915527344,1.49999046329326,24.899999618530273,-4.555546136565931,24.25,0.09767269983643811
9788,2011-12-01,26.899999618530273,27.04999923706055,26.25,26.25,1270900.0,0.026325851131616007,-1.4615375586510158,3.6111411344587503,58.85634662766488,42.99966042166416,-1.5330540453596626,-0.9112077779521783,-0.776885932179809,1.4290941073286731,6.738357839400382,0.8400001525878942,-0.43167929709415276,1.0344995498657212,-0.7098626567944564,2.778861756525899,0.16231844653563243,1.90668065319581,-2.9200000762939453,95.114018454687,45.176214141115494,0.8721811033300881,12,-1.385000228881836,-0.7150001525878906,-0.75,-0.38499927520751953,2.75,3,0.0661710301817009,4.500023841994495,26.209999084472656,-1.1230735824031473,25.290000915527344,1.49999046329326,24.899999618530273,0.0661710301817009
9789,2011-12-02,26.96999931335449,27.3799991607666,26.649999618530273,27.28000068664551,2183200.0,0.0026022191753487522,1.8627527245255922,-0.476925469574848,56.87133483727577,44.214480452217614,-1.6320197228800062,-1.0300824588899289,-0.8027721496697815,1.1915053577232975,7.145402804403727,0.7299995422363281,-0.6255565469593023,1.1019992828369105,-0.6488574086661885,2.8528559743400095,0.22657093708535925,1.9774276285884618,-2.9285997772216774,84.70148908504848,32.61334545722828,0.8754283457515496,12,-1.2899999618530238,-0.7849998474121058,-1.1499996185302699,-0.45499897003173473,2.829999923706062,4,0.08676307794450788,-1.4615375586510158,26.899999618530273,4.500023841994495,26.209999084472656,-1.1230735824031473,25.290000915527344,0.08676307794450788
9790,2011-12-05,27.29999923706055,27.3799991607666,26.84000015258789,26.959999084472656,1911000.0,0.012235815057757948,1.1599960327148438,-1.0967698271088278,55.70569323532731,45.16831247527963,-1.9736061447821882,-1.3763027121658347,-1.109704817528005,0.6965290121818875,7.574444985106592,0.5399990081787109,-0.5869058688408479,1.3974992752075224,-0.4399688308777563,3.234967381292801,0.4787652221648848,2.31623332825016,-3.1250557159423877,96.85039547462601,46.908452916093964,0.9187340530426388,12,-1.6199998855590856,-1.2899990081787145,-1.1099996566772496,-0.7849988937377965,2.4400005340576136,0,0.07802201932752051,1.8627527245255922,26.96999931335449,-1.4615375586510158,26.899999618530273,4.500023841994495,26.209999084472656,0.07802201932752051
9791,2011-12-06,27.71999931335449,27.940000534057614,27.06999969482422,27.399999618530273,1397400.0,0.015384618609211476,1.2894694574110446,0.9411751506243556,55.235194315117084,46.86111051907863,-2.2369241480639026,-1.7788166400550445,-1.5128872133300142,0.10864748389154144,8.050797875459029,0.8700008392333949,-0.5090047759599621,1.7484993934631312,-0.2543433512801627,3.751342138206425,0.747078021091486,2.7499207658347764,-3.4168535666503885,90.30831822299,43.92628683957446,1.0014213723716463,12,-1.759999275207516,-1.759999275207516,-1.5299997329711879,-1.2049989700317347,1.0799999237060618,1,0.05447331407957057,1.1599960327148438,27.29999923706055,1.8627527245255922,26.96999931335449,-1.4615375586510158,26.899999618530273,0.05447331407957057
9792,2011-12-07,27.81999969482422,27.959999084472656,27.190000534057614,27.540000915527344,1084000.0,0.0036075174583989345,1.7500068119891135,0.8749970197649287,61.513154902121315,50.59794711004547,-2.094745716937716,-1.8732614043973683,-1.5997192194548155,-0.1507769530236338,8.558312524231965,0.7699985504150426,-0.47526363706452557,1.7839998245239244,-0.371818446072016,3.9398180951198647,0.7060906892259524,2.8619089598218963,-3.298642660878908,91.81289680680668,45.257464704628035,1.0779091352979702,12,-1.8500003814697266,-1.8500003814697266,-1.630000114440918,-1.3049993515014648,0.6000003814697266,2,0.0636233097476624,1.2894694574110446,27.71999931335449,1.1599960327148438,27.29999923706055,1.8627527245255922,26.96999931335449,0.0636233097476624
9793,2011-12-08,27.10000038146973,27.60000038146973,27.020000457763672,27.540000915527344,1298800.0,-0.025880636996859496,1.0714302744200326,-1.5714373297002597,58.074542991469635,53.5828747774793,-1.0072296924589068,-1.0769508082220476,-0.8524023610226514,0.486383524475805,8.626553821068617,0.7999992370605469,-0.40075231746313733,0.9805005073547406,-1.2056420014740077,3.166643016183489,-0.11257074705963177,2.073571761769113,-2.303551983482233,34.35121728204192,-13.99492891232628,1.0930712544143733,12,-0.7700004577636754,-1.130001068115238,-0.9100008010864293,-0.5850000381469762,1.7999992370605433,3,0.08708482176319943,1.7500068119891135,27.81999969482422,1.2894694574110446,27.71999931335449,1.1599960327148438,27.29999923706055,0.08708482176319943
9794,2011-12-09,28.559999465942386,28.709999084472656,27.26000022888184,27.28000068664551,1612400.0,0.053874504203732965,-1.1969684709418205,-2.909084603813849,65.90621691903385,56.55143354313258,-2.0021039040211015,-2.4308159420990343,-2.293023280588862,-1.0521586552366422,8.987170615396384,1.6099987030029261,-0.19366380721919896,2.2939995765686056,-0.13340851902966833,4.72140767216688,1.0802955287694687,3.5077036243677426,-3.5104670130360773,91.9786254434335,39.23826930270037,1.213704047799136,12,-1.784999847412113,-2.215000152587894,-2.3699998855590856,-2.0449991226196325,0.7800006866455043,4,0.03816527216282717,1.0714302744200326,27.10000038146973,1.7500068119891135,27.81999969482422,1.2894694574110446,27.71999931335449,0.03816527216282717
9795,2011-12-12,28.059999465942386,28.149999618530273,27.34000015258789,28.09000015258789,1682900.0,-0.017507003128492626,9.800020345103823,-0.0234380587940749,68.78307585800445,59.6426526261761,-1.1250275536386916,-1.8666393555458818,-1.7339225463440862,-0.6438272312826143,9.583113690771645,1.2199993133544957,0.1849404252403346,1.6924996376037633,-0.8599054986128145,4.244904773820341,0.4162970694954744,2.9687022057120522,-2.644420349879443,61.538452856849624,3.4232777959282004,1.2762025681082885,12,-0.8699998855590856,-1.7150001525878942,-1.8699998855590856,-1.5449991226196325,1.1599998474121023,0,0.06200997164059374,-1.1969684709418205,28.559999465942386,1.0714302744200326,27.10000038146973,1.7500068119891135,27.81999969482422,0.06200997164059374
9796,2011-12-13,27.440000534057614,28.489999771118164,27.239999771118164,28.239999771118164,1511800.0,-0.02209547197737094,-1.0833320087865137,26.66603089834392,66.41124103387574,60.81742230221,-0.18771943743920616,-1.2392969836496164,-1.0250246807634262,-0.12386485805964043,10.648585941235442,1.25,0.5394071342669591,1.0275007247924783,-1.5690625129101186,3.6240639624950752,-0.2707808940588201,2.325782343643777,-1.6949794211537004,24.852095715120676,-38.08551267335368,1.2982816188512984,12,0.03999900817871449,-1.0950012207031214,-1.2500009536743129,-0.9250001907348597,1.4899997711181676,1,0.0838192125472399,9.800020345103823,28.059999465942386,-1.1969684709418205,28.559999465942386,1.0714302744200326,27.10000038146973,0.0838192125472399
9797,2011-12-14,27.1200008392334,27.6299991607666,26.899999618530273,27.309999465942386,1322000.0,-0.011661796231637878,-1.3174549351805318,0.2374985098824629,70.65218912406533,62.12807146847671,0.3072494441887912,-0.9615058970338204,-0.662499938772072,0.09881038227577221,11.649827124818687,0.7299995422363281,0.8092270721529857,0.7030010223388672,-1.898375675835151,3.3043777205128855,-0.5976873267481437,2.003689371425878,-1.0784819291726109,12.154767161137286,-55.9708917543918,1.3006883490870091,12,0.5599985122680664,-0.7750015258789062,-0.9300012588500977,-0.6050004959106445,1.4899997711181605,2,0.06194684166074094,-1.0833320087865137,27.440000534057614,9.800020345103823,28.059999465942386,-1.1969684709418205,28.559999465942386,0.06194684166074094
9798,2011-12-15,27.28000068664551,27.54999923706055,27.1200008392334,27.520000457763672,1062600.0,0.005899699205784925,1.8666815017324796,1.2631658200654103,70.61225919712264,63.65484084179303,0.23112683933748812,-1.11072038717516,-0.8110885450176433,-0.15362174737059675,12.70517662609686,0.429998397827152,1.0655792661283598,0.8200008392334013,-1.8098598692935859,3.4498615477603884,-0.4949295150300941,2.1349311934968966,-0.9716337591435362,20.99454034465082,-52.02205870041318,1.314930354263494,12,0.4949989318847621,-0.9350013732910192,-0.8850007057189977,-0.7650003433227575,1.4200000762939382,3,0.04178883287955726,-1.3174549351805318,27.1200008392334,-1.0833320087865137,27.440000534057614,9.800020345103823,28.059999465942386,0.04178883287955726
9799,2011-12-16,27.46999931335449,27.989999771118164,27.229999542236328,27.559999465942386,3863200.0,0.006964758868279297,-1.6666688974849755,0.3750009934117288,68.65022747015647,65.09312242344072,0.13355685128518857,-1.253960396516522,-0.9930356904807311,-0.413851562516907,13.896760487852406,0.7600002288818359,1.1501447213497684,0.9394994735717752,-1.7206346161331574,3.599633563276708,-0.3905675712806911,2.2695665184242415,-0.9214691701554436,35.849033969995624,-37.683953482462435,1.3300670448524665,12,0.3350000381469762,-1.1249999999999964,-0.9274992942810023,-0.9549989700317347,1.7700004577636754,4,0.05205680163525139,1.8666815017324796,27.28000068664551,-1.3174549351805318,27.1200008392334,-1.0833320087865137,27.440000534057614,0.05205680163525139
9800,2011-12-19,26.79999923706055,27.82999992370605,26.68000030517578,27.690000534057614,1033600.0,-0.024390247289457267,-1.035399066580014,9.888886534140623,60.52998263965558,65.68143223727833,0.8103948999797339,-0.553257037185876,-0.31680075262710616,0.18306467233540147,14.867217582608127,1.1499996185302699,1.143392788893923,0.23199939727783558,-2.420749430404804,2.8847482249604752,-1.094375016563486,1.5583738111191572,1.9099998474121058,6.629777198430902,-62.80760121284588,1.3263744138413205,12,0.8950004577636683,-0.45499992370605824,-0.45249938964844105,-0.2849988937377965,1.980001449584961,0,0.09477615626253022,-1.6666688974849755,27.46999931335449,1.8666815017324796,27.28000068664551,-1.3174549351805318,27.1200008392334,0.09477615626253022
9801,2011-12-20,27.90999984741211,27.979999542236328,27.38999938964844,27.38999938964844,923700.0,0.041417934401154266,-1.2692293584712053,-0.5842693258068187,61.548923254580906,65.68540649866273,-0.30152879090696416,-1.5298318551670924,-1.4288166710141788,-0.9944667863387551,15.280344852713801,1.1800003051757777,1.1827554442030603,1.2074999809265137,-1.4302089965058151,3.8452089583588425,-0.11135450778964895,2.5263544696426763,0.7593992614746092,93.893133105325,27.09764097792663,1.318854488716164,12,-0.21500015258789062,-1.5650005340576172,-1.632500171661377,-1.3949995040893555,0.7900009155273402,1,0.04693656299191429,-1.035399066580014,26.79999923706055,-1.6666688974849755,27.46999931335449,1.8666815017324796,27.28000068664551,0.04693656299191429
9802,2011-12-21,27.95000076293945,28.04999923706055,27.43000030517578,27.899999618530273,821900.0,0.0014332108830537038,3.960029297098407,0.09615596229321174,57.824154889281346,65.65758559841959,-0.35889099711192785,-1.3989823958885879,-1.4591263470472953,-1.10085484281797,15.543964435317909,0.6199989318847692,1.2147590399653438,1.0935009002685518,-1.451754827179073,3.6387566277161767,-0.17912696345526058,2.3661287639923643,0.6796103698730498,92.7008356142637,28.269350611164157,1.2726278637238118,12,-0.2550010681152308,-1.6050014495849574,-1.6700010299682582,-1.5800008773803675,-0.8000011444091761,2,0.03506259447176019,-1.2692293584712053,27.90999984741211,-1.035399066580014,26.79999923706055,-1.6666688974849755,27.46999931335449,0.03506259447176019
9803,2011-12-22,28.35000038146973,28.440000534057614,27.989999771118164,28.04999923706055,801700.0,0.014311256086284807,-1.1428603866466922,5.999885561701742,59.80114798593119,64.97924460585263,-0.6290865105455126,-1.5417272958209551,-1.857482100834659,-1.5441936176744342,15.442100113573948,0.48999977111816406,1.2322606201138484,1.2800004959106488,-0.9856235544798118,3.5456245463011093,0.14718847071541674,2.412812521105881,0.24061853479003403,94.88635563160905,31.654913542177013,1.1328120251952305,12,-0.7650003433227575,-2.005001068115238,-2.0250005722045934,-2.3950004577636754,0.18000030517578125,3,0.009171083787772094,3.960029297098407,27.95000076293945,-1.2692293584712053,27.90999984741211,-1.035399066580014,26.79999923706055,0.009171083787772094
9804,2011-12-23,28.63999938964844,28.65999984741211,28.26000022888184,28.56999969482422,566800.0,0.01022924177342377,6.2726799833540765,0.2333314259919883,59.57143487736016,63.95572894133659,-1.0130803600392788,-1.566279420269499,-2.1353411555337836,-1.874369368522057,15.469691236366273,0.3999996185302699,1.206324247091981,1.3504995346069357,-0.5924170445996886,3.29341611381356,0.3790412450036236,2.321957824210248,-1.9599990844726598,98.98987563698734,38.35819170347072,0.9714582896033126,12,-0.9699993133544957,-2.295000076293949,-2.3149995803833043,-2.6849994659423864,0.1500015258789027,4,0.0020950200617915193,-1.1428603866466922,28.35000038146973,3.960029297098407,27.95000076293945,-1.2692293584712053,27.90999984741211,0.0020950200617915193
9805,2011-12-27,28.6200008392334,28.729999542236328,28.38999938964844,28.46999931335449,496200.0,-0.0006982734232274801,-1.1935396542177104,2.1428882833786886,56.8181988950085,62.88983537035134,-1.0116808943494,-1.3210280352661314,-2.1241394349054517,-1.879104584875325,15.997829957769518,0.3400001525878871,1.2605568653732,1.1445009231567376,-0.5287872984618431,2.8177891447753183,0.30785681234744544,1.9811450339660297,-1.9004005432128892,91.79114250170095,33.471118610978294,0.8366441108092905,12,-0.9150009155273438,-2.2650012969970703,-2.2950010299682617,-2.6650009155273438,-0.06000137329101207,1,0.021663134650745652,6.2726799833540765,28.63999938964844,-1.1428603866466922,28.35000038146973,3.960029297098407,27.95000076293945,0.021663134650745652
9806,2011-12-28,28.38999938964844,28.649999618530273,28.28000068664551,28.649999618530273,1091200.0,-0.00803638863873346,1.8461431243810018,-1.7333172269975448,54.234770109078895,61.065677702019514,-0.7071108357793534,-0.8926407506973959,-1.8583990402517756,-1.6775011977415737,16.822702464393767,0.3699989318847621,1.1081657902539703,0.7594995498657262,-0.6077025776977578,2.1267016774292102,0.07589848608398242,1.44310061364747,-1.589983123779298,73.84612675953042,18.946348212698084,0.6836010637817427,12,-0.6849994659423864,-2.034999847412113,-2.0649995803833043,-2.4349994659423864,0.4500007629394496,2,0.013737277399846315,-1.1935396542177104,28.6200008392334,6.2726799833540765,28.63999938964844,-1.1428603866466922,28.35000038146973,0.013737277399846315
9807,2011-12-29,28.770000457763672,28.79999923706055,28.29999923706055,28.489999771118164,596900.0,0.01338503262715074,1.9411916502577125,-1.076924769834589,63.067298390334415,60.22734872348749,-0.9258038942368039,-1.128898537569782,-2.2284570942886504,-2.0389515583944515,18.38106047920694,0.5,0.9742860036927503,1.0115005493164055,-0.2725601792561285,2.2955612778889396,0.3694701850301385,1.6535309136026726,-1.8927848608398428,96.29644455851873,37.19473017230251,0.6420303642862675,12,-1.0300006866455078,-2.3800010681152344,-2.525001049041748,-2.815000534057617,0.6700000762939418,3,-0.002433079378187264,1.8461431243810018,28.38999938964844,-1.1935396542177104,28.6200008392334,6.2726799833540765,28.63999938964844,-0.002433079378187264
9808,2011-12-30,28.68000030517578,28.81999969482422,28.43000030517578,28.76000022888184,688200.0,-0.0031282638566522136,2.9000162125561477,-0.2857133125796273,51.19522782754065,58.287904318752396,-0.6887598755015816,-0.9472750484694821,-2.07809643438107,-1.941753055540719,19.563243330732504,0.3899993896484375,0.8995044018214529,0.8325003623962388,-0.4477608688255188,2.1127615936179964,0.19236974678536,1.4726309780071176,-1.6874176898437483,75.00008514957358,19.228541661593304,0.6401306156108794,12,-0.9300003051757812,-2.280000686645508,-2.5000009536743164,-2.7250003814697266,1.0900001525878906,4,-0.05334730370868912,1.9411916502577125,28.770000457763672,1.8461431243810018,28.38999938964844,-1.1935396542177104,28.6200008392334,-0.05334730370868912
9809,2012-01-03,29.309999465942386,30.10000038146973,29.040000915527344,29.540000915527344,2419600.0,0.02196649770094017,-1.7532505492926789,2.8750208616453947,62.13592772367656,58.46634266142139,-1.151387678346186,-1.4682570347227148,-2.642716069142029,-2.545329249285011,20.91395150936308,1.4200000762939489,0.8386697772863201,1.3454995155334508,-0.021840919549287463,2.712839950616189,0.6618292979920817,2.02916973307482,-2.17122348425098,56.59334901132252,1.4871989651482593,0.683670217541369,1,-0.5649995803833008,-2.269999504089359,-3.4174995422363317,-3.3549995422363317,0.44000053405761363,1,-0.02661203662604017,2.9000162125561477,28.68000030517578,1.9411916502577125,28.770000457763672,1.8461431243810018,28.38999938964844,-0.02661203662604017
9810,2012-01-04,29.43000030517578,29.45000076293945,28.540000915527344,29.28000068664551,1592500.0,0.004094194521321315,8.57891883752479,-0.6521681441614714,71.39784875667533,59.56066771720966,-0.960049502756597,-1.4972673371523761,-2.7219972231689695,-2.6548662404085377,22.0745737443882,0.9099998474121058,0.7755794637287181,1.3590003013610854,-0.11783694691322921,2.8358375496354,0.6205816772239281,2.0974189254982427,-1.9951018835065426,63.186802822037855,4.078001655391311,0.7384186241371564,1,-0.6649999618530273,-2.0299997329711914,-3.5525007247924805,-3.4750003814697266,-0.22999954223633168,2,-0.021746496194764986,-1.7532505492926789,29.309999465942386,2.9000162125561477,28.68000030517578,1.9411916502577125,28.770000457763672,-0.021746496194764986
9811,2012-01-05,29.229999542236328,29.540000915527344,28.729999542236328,29.13999938964844,1526300.0,-0.006795812465699491,1.281684692380845,0.6000025431379685,73.28916537720663,61.279002215868026,-0.6181174493415504,-1.2420198544656955,-2.510163494895174,-2.450887225988165,22.882860400924606,0.8100013732910156,0.7278306080168093,1.0834995269775405,-0.47017541266009744,2.6371744666151784,0.3066620571587215,1.8603369967963594,-1.5285909245870393,51.66665077210464,-12.828743127354251,0.7768374698188197,1,-0.1849994659423828,-1.7599992752075195,-3.3524999618530273,-3.2749996185302734,0.6599998474121129,3,-0.02292165880214314,8.57891883752479,29.43000030517578,-1.7532505492926789,29.309999465942386,2.9000162125561477,28.68000030517578,-0.02292165880214314
9812,2012-01-06,29.59000015258789,30.309999465942386,28.979999542236328,29.25,1551900.0,0.012316134655814048,-2.0227234304490582,3.7777730682831145,74.41859152226138,62.90316260879361,-0.8057531408523175,-1.541659113888862,-2.822310783335652,-2.80860792291595,23.918169878029133,1.3299999237060582,0.8162265365078127,1.3550001144409194,-0.31747033951732817,3.027470568399167,0.5187648874617956,2.191235341420043,-1.6487323585565576,61.70214708708155,-7.9531207806533715,0.836235226979123,1,-0.3050003051757777,-1.6000003814697266,-3.755000591278076,-3.635000228881836,-0.2399997711181605,4,-0.025346400680380077,1.281684692380845,29.229999542236328,8.57891883752479,29.43000030517578,-1.7532505492926789,29.309999465942386,-0.025346400680380077
9813,2012-01-09,29.459999084472656,29.85000038146973,29.31999969482422,29.75,659100.0,-0.004393412215101478,1.1632606986321463,-0.8529434864073422,71.30618964747579,64.20702424991757,-0.5607045117579617,-1.2920305890142743,-2.6169333668330204,-2.670513216574875,25.19549093323656,0.5300006866455114,0.8189708770246931,1.1069991111755364,-0.5613070888468208,2.7753053111978936,0.2728460111643578,1.941152211186715,-1.2344834898119963,51.977340248645085,-21.047283951665925,0.8341531000111788,1,-0.16499900817870738,-1.1799993515014648,-3.7574996948242188,-3.5049991607666016,-0.279998779296875,0,-0.0006788374418376097,-2.0227234304490582,29.59000015258789,1.281684692380845,29.229999542236328,8.57891883752479,29.43000030517578,-0.0006788374418376097
9814,2012-01-10,29.649999618530273,30.149999618530273,29.56999969482422,29.90999984741211,685500.0,0.00644944127502578,-1.7619038968942011,0.896549682986504,84.00951579342205,67.22828168307464,-0.6619846789943828,-1.471635601110325,-2.805166631019002,-2.8544265422827486,25.76970923643807,0.6900005340576172,0.8721051277788163,1.2424996376037605,-0.5226823726361118,3.007681647843633,0.3599086324838261,2.125090642723695,-1.1743459593158079,62.71184248951214,-17.93833951157967,0.882591005119936,1,-0.3549995422363246,-1.1700000762939453,-3.8000001907348633,-3.6949996948242188,0.1900005340576172,1,0.004047245894681195,1.1632606986321463,29.459999084472656,-2.0227234304490582,29.59000015258789,1.281684692380845,29.229999542236328,0.004047245894681195
9815,2012-01-11,29.79999923706055,29.95000076293945,29.3799991607666,29.540000915527344,598400.0,0.005059009121758384,1.035715015565302,-0.9999926640501916,79.25692608943154,70.00852123644715,-0.7006833336817984,-1.5648243804124817,-2.9400139239454504,-2.9785636730924843,26.266727744270636,0.570001602172848,0.8868305810189128,1.3054992675781278,-0.5564345530727977,3.1674330882290533,0.3745323572526651,2.2364661779035906,-1.1042240810387334,67.721502942508,-10.788662893384071,0.9309669103254633,1,-0.49499988555908203,-1.3049993515014684,-3.8674998283386266,-3.8449993133544957,0.44000053405761363,2,-0.0016778267899540955,-1.7619038968942011,29.649999618530273,1.1632606986321463,29.459999084472656,-2.0227234304490582,29.59000015258789,-0.0016778267899540955
9816,2012-01-12,29.739999771118164,30.1200008392334,29.559999465942386,29.920000076293945,894600.0,-0.002013404948942754,-1.0740756439056924,-0.6923133353874049,77.53843011801489,71.61642476174498,-0.47946909099835366,-1.3952131646779833,-2.8381670646633523,-2.8892752601035596,26.591937511134734,0.5600013732910121,0.8864123629704004,1.1304998397827148,-0.7412901420450382,3.002289821610468,0.19460484886883833,2.0663948306965914,-0.8505176979058788,57.142877629954114,-18.76375388370704,0.9358949909138767,1,-0.36999988555908203,-1.244999885559082,-3.8949999809265137,-3.7849998474121094,0.5900001525878871,3,-0.018157330609771316,1.035715015565302,29.79999923706055,-1.7619038968942011,29.649999618530273,1.1632606986321463,29.459999084472656,-0.018157330609771316
9817,2012-01-13,28.79999923706055,29.520000457763672,28.790000915527344,29.489999771118164,1153900.0,-0.031607281146333044,-1.0563449144779082,3.833329801212204,55.9366559422421,72.14325010782292,0.5199081728828219,-0.3403478772474209,-1.8341413019018624,-1.9131791275308707,26.92447507247958,0.9499988555908203,0.8958154055546501,0.10649938583374308,-1.6297186428959698,1.842717414563456,-0.7616096285311116,0.9746084001985977,1.510000228881836,0.7351714020851636,-69.76457206012348,0.8681090143648558,1,0.6250009536743129,-0.3049993515014684,-2.8399991989135778,-2.8449993133544957,1.5600013732910085,4,0.037847228523022025,-1.0740756439056924,29.739999771118164,1.035715015565302,29.79999923706055,-1.7619038968942011,29.649999618530273,0.037847228523022025
9818,2012-01-17,28.420000076293945,29.229999542236328,28.38999938964844,29.229999542236328,1406100.0,-0.013194415653928648,1.0740758183355106,1.1739113608783809,47.16495947624636,70.47980919144179,0.9601140148629703,0.13643109851868473,-1.410943306368651,-1.5185672112601623,27.081382219696998,0.8400001525878871,0.9379479019296468,-0.3304997444152846,-1.9416774283539695,1.2806779395234003,-1.136088586384627,0.4750890975540578,1.8595994186401406,1.7045842468193524,-62.49836171765128,0.8055888419693424,1,0.9299993515014684,0.07499980926513672,-2.450000762939453,-2.4650001525878906,2.430000305175785,1,0.03272344485148437,-1.0563449144779082,28.79999923706055,-1.0740756439056924,29.739999771118164,1.035715015565302,29.79999923706055,0.03272344485148437
9819,2012-01-18,28.899999618530273,28.940000534057614,28.209999084472656,28.43000030517578,1473500.0,0.016889498274023973,1.6545452023346112,-0.5802464484438615,53.22578943945096,68.46069148952796,0.4647089677553282,-0.2434238828731239,-1.8660989248315047,-1.9937881792866037,26.818608179211967,0.7300014495849574,0.8982521627688982,0.07799978256225515,-1.416616370264208,1.5726159353887184,-0.6693082938509782,0.8253078589754885,1.3040158721923873,36.12564922193229,-23.571888044154683,0.747308076413232,1,0.3599996566772461,-0.4049997329711914,-2.75,-2.9449996948242188,1.899999618530277,2,0.009688605202125222,1.0740758183355106,28.420000076293945,-1.0563449144779082,28.79999923706055,-1.0740756439056924,29.739999771118164,0.009688605202125222
9820,2012-01-19,29.34000015258789,29.489999771118164,28.86000061035156,29.03000068664551,1007700.0,0.015224932175275763,1.0655754107843713,0.6595742953959708,60.43956182152925,67.03295776111938,0.011844966990249617,-0.5094994324511433,-2.2656367242540725,-2.419856515924863,27.404046563733147,0.6299991607666051,0.9759875976456165,0.39100027084350586,-0.7759278182111125,1.5579283598981242,-0.19246377368380507,0.9744643153708168,0.7443743537597705,59.16230523342031,1.2026485471164108,0.5834640445273092,1,-0.0800008773803711,-0.8450002670288086,-2.780000686645508,-3.2250003814697266,1.6900005340576207,3,0.017041581370131675,1.6545452023346112,28.899999618530273,1.0740758183355106,28.420000076293945,-1.0563449144779082,28.79999923706055,0.017041581370131675
9821,2012-01-20,29.21999931335449,29.51000022888184,29.04999923706055,29.270000457763672,761100.0,-0.004090008132560219,-1.3589716001624117,-0.1612942920955778,55.244738455546525,64.9025296425955,0.14558825670244957,-0.3017980202920931,-2.097029063232828,-2.2944634102394126,27.90242498404176,0.46000099182128906,0.9366862240864364,0.20549945831298544,-0.8583852034628059,1.2693841200887768,-0.32644287257490845,0.7374417892008793,0.7519126676806707,77.09917328899331,22.997907275989917,0.531942330887895,1,-0.03999996185302379,-0.7249994277954066,-2.452499866485592,-3.1049995422363246,1.6400012969970703,4,0.03490761402234188,1.0655754107843713,29.34000015258789,1.6545452023346112,28.899999618530273,1.0740758183355106,28.420000076293945,0.03490761402234188
9822,2012-01-23,28.93000030517578,29.32999992370605,28.8799991607666,29.26000022888184,531400.0,-0.009924675393341631,-1.0930160349530762,6.5998474156013565,52.783963324545645,62.84450449560326,0.37115131931713563,0.06891798311411179,-1.7669161019342496,-2.02273837417658,28.28135219999347,0.4500007629394496,0.8319222798273529,-0.13349952697753764,-1.074076295843625,0.8070772418885497,-0.6037879114105813,0.336788857455506,0.9361969020656282,55.384660528921835,3.7647361406576962,0.47028838443304277,1,0.2499990463256836,-0.4350004196166992,-2.017500877380371,-2.815000534057617,1.5699996948242188,0,0.048392658270376865,-1.3589716001624117,29.21999931335449,1.0655754107843713,29.34000015258789,1.6545452023346112,28.899999618530273,0.048392658270376865
9823,2012-01-24,28.61000061035156,28.8799991607666,28.54999923706055,28.809999465942386,896400.0,-0.011061171498396805,-1.0624891967122478,0.6060572782706852,41.626812379507356,58.135315227390514,0.6234627130065924,0.43151918263414757,-1.3742320900796905,-1.7272104173792862,28.185978057297657,0.3800010681152308,0.7213474124912835,-0.46649923324585174,-1.3720903107332951,0.43909184424159164,-0.9192947719895734,-0.013703694502130048,1.1568247095237254,30.76932105784361,-19.386169317109047,0.4527955387437219,1,0.5549993515014684,-0.11500072479247692,-1.5975012779235804,-2.495000839233395,1.2999992370605504,1,0.0611674226727148,-1.0930160349530762,28.93000030517578,-1.3589716001624117,29.21999931335449,1.0655754107843713,29.34000015258789,0.0611674226727148
9824,2012-01-25,28.70000076293945,28.76000022888184,28.36000061035156,28.56999969482422,997400.0,0.003145758499401241,2.1999969482421533,-0.6500090599578064,41.20482802615684,53.9073043314711,0.42972373433929434,0.36495615475167753,-1.395451070164075,-1.8422057791242388,27.812204418353414,0.39999961853028054,0.5659151336188373,-0.3794991493225126,-1.2793811417516814,0.5203828431066562,-0.8294401455370988,0.07044184689207356,0.9734149828116756,29.56524046698526,-18.159407143936917,0.44994099621458494,1,0.46499919891357777,-0.20500087738036754,-1.6400012969970668,-2.5850009918212855,1.269998550415039,2,0.07491287670300673,-1.0624891967122478,28.61000061035156,-1.0930160349530762,28.93000030517578,-1.3589716001624117,29.21999931335449,0.07491287670300673
9825,2012-01-26,29.239999771118164,29.309999465942386,28.86000061035156,28.88999938964844,1031400.0,0.018815295952048228,-1.1951273975725343,2.6922885061181834,50.11136112908248,50.85985222158972,-0.2213413519031313,-0.1330331965935052,-1.8718711690373517,-2.3924979984709367,27.569975810547913,0.6099987030029368,0.44485134319788955,0.1294999122619629,-0.7461222093381323,1.0051220338620581,-0.3083111485380847,0.5673109730620105,0.3456109749562515,76.52169153684237,28.085506458946725,0.4378110608000467,1,-0.375,-0.744999885559082,-2.1650004386901855,-2.895000457763672,0.25,3,0.05335155534041003,2.1999969482421533,28.70000076293945,-1.0624891967122478,28.61000061035156,-1.0930160349530762,28.93000030517578,0.05335155534041003
9826,2012-01-27,28.78000068664551,29.38999938964844,28.739999771118164,29.1299991607666,881000.0,-0.015731842957366182,-2.0232518940402215,-0.9999945504384172,41.17647303261491,49.21983189829781,0.0985217717745357,0.37701147508567345,-1.3687688925689585,-1.925452885069756,27.416936301834188,0.649999618530277,0.23564583239930315,-0.34999923706054403,-1.1739046609046255,0.47390618678353746,-0.7619519489825848,0.061953474861496716,0.7230733597327976,40.77675476282225,-5.734290894441806,0.4119527119220402,1,0.07999897003173473,0.06999874114990234,-1.760001182556156,-2.435001373291019,-0.28000068664551137,4,0.07817928930919193,-1.1951273975725343,29.239999771118164,2.1999969482421533,28.70000076293945,-1.0624891967122478,28.61000061035156,0.07817928930919193
9827,2012-01-30,28.70000076293945,28.71999931335449,28.03000068664551,28.56999969482422,1253800.0,-0.0027797054133908983,7.117718337671919,-0.3714332425068056,41.62996908748854,48.60483296621361,0.18198260832139468,0.4758978403877343,-1.261503262484208,-1.8260268581605992,26.78795828356757,0.75,0.05974946680357007,-0.4264991760253949,-1.257408679648858,0.40441032759806816,-0.8419539278371246,-0.011044424213665138,0.7254887857245187,49.2647584747362,3.302846218572654,0.41545475181173114,1,0.06999969482422586,0.16999912261963246,-1.680001258850094,-2.3550014495849574,-0.3900012969970632,0,0.07526131672446978,-2.0232518940402215,28.78000068664551,-1.1951273975725343,29.239999771118164,2.1999969482421533,28.70000076293945,0.07526131672446978
9828,2012-01-31,27.149999618530273,27.43000030517578,25.520000457763672,26.540000915527344,4866200.0,-0.05400700708031703,2.264956791220328,4.69225916253424,28.813551103062224,45.89236203994819,1.71303275513133,2.008368128592643,0.31797975093088127,-0.2831391187785428,26.768953496434953,3.1800003051757777,-0.158712055898949,-1.9000002861022942,-3.102593698944485,-0.6974068732601033,-2.5012969925233897,-1.2987035796811988,2.2399997711181676,42.11885298822959,-1.6530764517952576,0.6012967064210948,1,0.36500072479248047,0.7650003433227539,-0.13000011444091797,-0.8050003051757812,1.6200008392333984,1,0.12338859773623345,7.117718337671919,28.70000076293945,-2.0232518940402215,28.78000068664551,-1.1951273975725343,29.239999771118164,0.12338859773623345
9829,2012-02-01,28.53000068664551,28.85000038146973,28.020000457763672,28.020000457763672,3238600.0,0.050828769337196045,-2.254900200832515,0.8360677266544779,41.09397826157325,43.742852755508636,0.30734893369639593,0.5975732252255206,-1.0042901916521032,-1.6533595749675776,25.20563479380926,1.7000007629394567,-0.20116878318815168,-0.48099927902221395,-1.6985876083757603,0.7365890503313324,-1.0897934436989871,0.1277948856545592,0.4729988098144524,77.77780515861558,35.505444181324826,0.6087941646767737,2,-1.0150003433227575,-0.615000724792484,-1.565001010894779,-2.185001373291019,0.6199989318847621,2,0.04837010611824333,2.264956791220328,27.149999618530273,7.117718337671919,28.70000076293945,-2.0232518940402215,28.78000068664551,0.04837010611824333
9830,2012-02-02,28.790000915527344,29.10000038146973,28.56999969482422,28.59000015258789,1878200.0,0.009113221963697127,-3.416641500437127,0.3921581827089547,43.51978945785241,42.44008064465373,-0.04344160418020593,0.30268633307433745,-1.2020253922891513,-1.8874379056711525,24.232834727701768,0.5699996948242188,-0.16664447104840363,-0.18899908065795756,-1.3937943852779462,1.015796223962031,-0.7913967329679501,0.413398571652035,-3.270000457763672,84.49615918036221,42.282893990247075,0.6023976523099938,2,-1.335000991821289,-0.8750009536743164,-1.782501220703125,-2.4450016021728516,0.2699985504150426,3,0.040986396676032655,-2.254900200832515,28.53000068664551,2.264956791220328,27.149999618530273,7.117718337671919,28.70000076293945,0.040986396676032655
9831,2012-02-03,28.559999465942386,29.229999542236328,28.540000915527344,29.1200008392334,1416100.0,-0.00798893512576826,-1.300001271568989,-2.7999961853172683,48.1873131367612,41.929341734899914,0.09285842941267575,0.5058548589139882,-0.8843903093464256,-1.6298744243857932,23.09490165455769,0.6899986267089844,-0.20389785320431741,-0.3855005264282205,-1.5981436913481168,0.8271426384916758,-0.9918221088881687,0.22082105603172764,-2.9683990097045942,81.94069429563818,33.05636584254731,0.6063215824599475,2,-1.1049995422363317,-0.644999504089359,-1.529999732971195,-2.2049999237060582,1.060001373291012,4,0.032563036504422715,-3.416641500437127,28.790000915527344,-2.254900200832515,28.53000068664551,2.264956791220328,27.149999618530273,0.032563036504422715
9832,2012-02-06,28.84000015258789,28.86000061035156,28.3700008392334,28.489999771118164,798300.0,0.00980394579416588,1.5128109823791192,-0.6249991485071668,53.22085831242418,43.21756906077955,-0.2249022198507653,0.17579838801657388,-1.0604136913167004,-1.889985338677647,21.376943180856145,0.4899997711181605,-0.31428342014813637,-0.06799983978271484,-1.2425112612012654,1.1065115816358357,-0.6552555504919901,0.5192558709265604,-3.1028637329101585,89.48788447736578,33.204873302094285,0.5872557107092752,2,-1.385000228881836,-0.9250001907348633,-1.8100004196166992,-2.4850006103515625,0.5499992370605504,0,-0.011789186920561856,-1.300001271568989,28.559999465942386,-3.416641500437127,28.790000915527344,-2.254900200832515,28.53000068664551,-0.011789186920561856
9833,2012-02-07,29.440000534057614,29.5,28.649999618530273,28.79999923706055,1488000.0,0.020804451397198775,1.236842435482697,1.8285731412907629,54.066269991962685,44.646618168091315,-0.7764362197765102,-0.44878657526845345,-1.5218529372945788,-2.4771030408108814,19.454050896457616,0.8500003814697266,-0.3765795407535748,0.5330004692077601,-0.6395646637177848,1.705565602133305,-0.05328209725501054,1.1192830356705308,-3.5631495894775362,95.9459807770126,35.58009091825329,0.5862825664627721,2,-1.9300003051757777,-1.5250005722045863,-2.375000953674313,-3.050001144409176,0.36999893188477273,1,-0.03838318775870897,1.5128109823791192,28.84000015258789,-1.300001271568989,28.559999465942386,-3.416641500437127,28.790000915527344,-0.03838318775870897
9834,2012-02-08,29.770000457763672,29.95000076293945,29.440000534057614,29.5,1635300.0,0.011209236335586903,-1.6153898822332167,0.4218748603019016,53.2924972003171,45.00007773156183,-1.049009622814431,-0.8109112235253448,-1.7120807161569118,-2.8023895601095035,17.35110973558359,0.5100002288818359,-0.39898622463903166,0.8570003509521484,-0.3326762117589581,2.046676913663255,0.26216206959659516,1.4518386323077017,-3.675760569858401,88.60757507167666,26.929094066956296,0.5948382813555525,2,-2.0349998474121094,-1.8550004959106445,-2.695000648498535,-3.3700008392333984,0.1399993896484375,2,-0.033590862768670626,1.236842435482697,29.440000534057614,1.5128109823791192,28.84000015258789,-1.300001271568989,28.559999465942386,-0.033590862768670626
9835,2012-02-09,29.75,30.03000068664551,29.43000030517578,29.82999992370605,1656400.0,-0.0006718326320500623,1.4999940395535005,-0.29629551138048105,54.12131029763234,46.43839298323043,-1.0605901285586654,-0.8378032512783307,-1.5706133581902826,-2.7791811940335265,15.468705308052904,0.6000003814697301,-0.33623367249600733,0.8394998550415025,-0.34251407365941944,2.0215137837424244,0.24849289069103975,1.4305068193919652,-3.347299242091996,83.13248720582574,22.43779935223398,0.5910069643504615,2,-1.9749994277954102,-1.8350000381469727,-1.8575000762939453,-2.7100000381469727,0.14999961853027344,3,-0.020168080049402626,-1.6153898822332167,29.770000457763672,1.236842435482697,29.440000534057614,1.5128109823791192,28.84000015258789,-0.020168080049402626
9836,2012-02-10,29.20000076293945,29.5,28.989999771118164,29.38999938964844,1554900.0,-0.01848736931295969,1.4878069204216637,2.3749850988247894,52.017939904569864,47.59261196290613,-0.4970150011050478,-0.3481852999764108,-0.9156067068034268,-2.222912491363086,13.203729099989319,0.7600002288818359,-0.2869512118494235,0.3165005683898876,-0.8090548676294418,1.442056004409217,-0.24627714961977532,0.8792782863995505,-2.434570012157696,49.99999999999968,-10.896837553351922,0.5627777180096643,2,-1.4250001907348597,-1.2850008010864222,-1.1175003051757777,-2.1600008010864222,0.2099990844726598,4,-0.004794564840380211,1.4999940395535005,29.75,-1.6153898822332167,29.770000457763672,1.236842435482697,29.440000534057614,-0.004794564840380211
9837,2012-02-13,29.88999938964844,29.899999618530273,29.35000038146973,29.420000076293945,1133800.0,0.023630089338378957,1.2448958937489394,-2.473698476117741,59.06514539883306,50.95390021799178,-1.1180338157315184,-1.0038023507102203,-1.5200738778319014,-2.9009690047474272,12.140800659239579,0.6999988555908239,-0.3061564484295545,0.951999187469486,-0.2588569377641896,2.1628553127031616,0.3465711248526482,1.5574272500863238,-2.7981116452803114,89.85498633067873,24.10841481879865,0.6054280626168369,2,-0.8649988174438512,-1.9749994277954137,-1.632499217987064,-2.8499994277954137,-0.6199989318847692,0,-0.009033073132432068,1.4878069204216637,29.20000076293945,1.4999940395535005,29.75,-1.6153898822332167,29.770000457763672,-0.009033073132432068
9838,2012-02-14,29.35000038146973,29.82999992370605,29.07999992370605,29.82999992370605,1847700.0,-0.018066210077131162,2.125002980235127,-1.0212771138120422,54.327560577365375,52.424298253079805,-0.26054551277491456,-0.411663907932347,-0.9212989590703131,-2.3301717052902795,11.480347973829282,0.8099994659423899,-0.2519973775028461,0.36550016403198526,-0.8329632934626439,1.5639636215266144,-0.23373156471533107,0.9647318927793016,-1.9643013428738634,34.61541283057647,-34.23279912061238,0.5992317287473153,2,-0.149999618530277,-1.5150003433227575,-0.7125005722045934,-2.2050008773803746,-0.6700000762939489,1,0.0013628281996196367,1.2448958937489394,29.88999938964844,1.4878069204216637,29.20000076293945,1.4999940395535005,29.75,0.0013628281996196367
9839,2012-02-15,29.18000030517578,29.57999992370605,28.940000534057614,29.54999923706055,811200.0,-0.005792166067612015,1.9767392345771504,0.7708318432158117,49.57983574899617,53.09763672987355,0.012687557547501171,-0.23147939795786598,-0.6955432006197668,-2.1163174518854646,10.977233306643868,0.6399993896484375,-0.19519203644735938,0.18150005340576314,-1.019346537775995,1.3823466445875212,-0.4189232421851159,0.7819233489966422,-1.5298711017749511,22.018324543198997,-43.964845789071475,0.6004232955908789,2,0.020000457763671875,-1.3450002670288086,-0.3925004005432129,-2.035000801086426,-0.0699996948242223,2,0.021590101239815862,2.125002980235127,29.35000038146973,1.2448958937489394,29.88999938964844,1.4878069204216637,29.20000076293945,0.021590101239815862
9840,2012-02-16,29.84000015258789,30.11000061035156,29.170000076293945,29.209999084472656,956900.0,0.022618226199779823,-1.6478922427225053,-1.7027105048817792,57.22070278241546,54.1013466905018,-0.5394338532543834,-0.8981484086240101,-1.301607060103649,-2.7409537762548943,10.092773169767105,0.9400005340576136,0.11699486503228229,0.8164999008178704,-0.4340708694764146,2.0670706711121554,0.19121451567072612,1.4417852859650147,-1.9518838008625927,76.92303930279107,7.4312234737370915,0.6252853851471433,2,-0.5999994277954102,-2.0199995040893555,-0.9525003433227539,-2.695000648498535,-0.03000068664550426,3,0.002345834264955604,1.9767392345771504,29.18000030517578,2.125002980235127,29.35000038146973,1.2448958937489394,29.88999938964844,0.002345834264955604
9841,2012-02-17,30.239999771118164,30.290000915527344,29.649999618530273,30.06999969482422,836800.0,0.013404812884881379,3.7407088210569444,0.26984093344878324,60.052210544348725,54.860385827382316,-0.7555145926536682,-1.283626256471024,-1.6554505462807434,-3.1086530288346275,9.199686772103727,0.6400012969970703,0.27983390459102964,1.1654994964599616,-0.1969977153090312,2.5279967082289545,0.484250890575467,1.8467481023444563,-2.085257308357715,96.29621257182579,23.24424062054557,0.6812486058844962,2,-0.7699995040893555,-2.3349990844726562,-1.3400001525878906,-3.0950002670288086,0.12000083923339488,4,-0.011243391374381573,-1.6478922427225053,29.84000015258789,1.9767392345771504,29.18000030517578,2.125002980235127,29.35000038146973,-0.011243391374381573
9842,2012-02-21,30.32999992370605,30.75,30.26000022888184,30.40999984741211,661600.0,0.002976195544612592,-3.4545572769913466,-0.47058757531220885,75.64516059565871,57.25804033890409,-0.6838449283672929,-1.3316379665794962,-1.7005209218243706,-3.1680562906397824,8.650319829519972,0.5100002288818359,0.418280772144751,1.1854996681213343,-0.285289076833358,2.6562884130760267,0.4501052956439864,1.9208940405986823,-1.8763212775582367,76.79556904867519,-0.1622435147652368,0.7353943724773464,2,-0.48499965667724254,-2.194999694824215,-1.397500038146969,-3.1850004196166957,-0.19000053405761008,1,-0.030333006218534964,3.7407088210569444,30.239999771118164,-1.6478922427225053,29.84000015258789,1.9767392345771504,29.18000030517578,-0.030333006218534964
9843,2012-02-22,30.36000061035156,30.61000061035156,30.209999084472656,30.229999542236328,929300.0,0.000989142325122705,-3.7058453943677354,-1.6250149011752881,68.8659771110316,58.988426995650144,-0.6365607410349909,-1.289947107819355,-1.6611055850977543,-3.155957697604048,8.520803601909273,0.4000015258789027,0.5434062875226964,1.1280003547668436,-0.41533294961985945,2.6713336591535466,0.3563337025734903,1.8996670069601969,-1.5389105475873954,78.45306603748716,1.5329249311353408,0.771666652193352,2,-0.5150003433227504,-2.225000381469723,-1.4000005722045863,-3.2150011062622035,-0.19000053405761363,2,-0.03590250759798208,-3.4545572769913466,30.32999992370605,3.7407088210569444,30.239999771118164,-1.6478922427225053,29.84000015258789,-0.03590250759798208
9844,2012-02-23,30.85000038146973,30.95000076293945,30.04999923706055,30.29999923706055,1279100.0,0.01613964958060965,1.3999979654999921,4.230743272983478,70.27558559921722,60.78334647360402,-1.0697470426640727,-1.6976552751750056,-2.1216316199543748,-3.6131954957280676,8.754825963426127,0.9000015258788991,0.6313091586901578,1.510500144958499,-0.17020741589308486,3.1912077058100827,0.6701463645327053,2.3508539253842926,-1.7202847287478313,94.38200320820242,17.659258907368113,0.8403537804257925,2,-0.9049997329711985,-2.6149997711181676,-1.927500724792484,-3.7050008773803746,-0.7200012207031286,3,-0.07034035816730089,-3.7058453943677354,30.36000061035156,-3.4545572769913466,30.32999992370605,3.7407088210569444,30.239999771118164,-0.07034035816730089
9845,2012-02-24,30.79999923706055,31.10000038146973,30.770000457763672,30.920000076293945,1317800.0,-0.001620782618829808,-2.6666984560935427,-0.2181828900779866,72.85714230106443,63.098813406547855,-0.9556355124708702,-1.6071921050077513,-2.026011111807076,-3.508036524399305,8.445991228372984,0.32999992370605824,0.674918273539248,1.3824990272522015,-0.4192061370470128,3.184204191551416,0.48164644510259436,2.2833516094018087,-1.3426322644994926,79.31027678902636,3.1134143827089957,0.900852582149608,2,-0.7799987792968786,-2.489998817443851,-1.9224996566772496,-3.654999732971195,-0.7799987792968786,4,-0.05487008664193327,1.3999979654999921,30.85000038146973,-3.7058453943677354,30.36000061035156,-3.4545572769913466,30.32999992370605,-0.05487008664193327
9846,2012-02-27,31.03000068664551,31.10000038146973,30.479999542236328,30.68000030517578,972600.0,0.007467579716956996,1.5306168524061576,-2.916649447667604,72.57732331759078,64.60016650863204,-1.004373167829538,-1.7496941040670357,-2.186792511610701,-3.6632591818754072,8.161806326508216,0.620000839233402,0.7118873638504013,1.5000004768371618,-0.4117250741720895,3.411726027846413,0.5441377013325379,2.4558632523417856,-1.2441070323027184,93.33336966374388,18.04039105725657,0.9558627755046248,2,-1.0100002288818395,-2.720000267028812,-2.1525011062622106,-3.885001182556156,-1.1400012969970703,0,-0.03931682867245889,-2.6666984560935427,30.79999923706055,1.3999979654999921,30.85000038146973,-3.7058453943677354,30.36000061035156,-0.03931682867245889
9847,2012-02-28,30.86000061035156,31.11000061035156,30.68000030517578,31.07999992370605,741500.0,-0.005478571464135218,2.0714232191878548,-0.6285687816415105,66.06334900207253,65.90414300026617,-0.7624927649258737,-1.4857503424422553,-1.9378045088840814,-3.440744368847813,8.816451162442176,0.4300003051757777,0.7449460511504569,1.2220004081726046,-0.735792187848304,3.179793004193513,0.24310411016215028,2.200896706183059,-0.8112856105833792,76.41512489518577,3.5803391874239168,0.9788962980104546,2,-0.8350000381469727,-2.5450000762939418,-2.0225009918212855,-3.7150011062622035,-1.090000152587887,1,-0.016202203179227492,1.5306168524061576,31.03000068664551,-2.6666984560935427,30.79999923706055,1.3999979654999921,30.85000038146973,-0.016202203179227492
9848,2012-02-29,30.5,31.290000915527344,30.46999931335449,30.940000534057614,749000.0,-0.011665606067123746,-2.2799938965076256,2.000008669793556,58.20224064134904,66.86218798830538,-0.24832355894369584,-0.9084864792918168,-1.5065287131679597,-3.046554761746723,7.509699132040426,0.8200016021728551,0.8343112384794402,0.6944997787475593,-0.908017510908806,2.2970170684039246,-0.10675886608062157,1.4957584235757402,-0.23902787811514514,36.29033498534094,-33.12210304507803,0.8012586448281818,2,-0.26999950408935547,-2.094999313354492,-1.6625003814697266,-3.3550004959106445,-0.639999389648441,2,-0.011803298700051146,2.0714232191878548,30.86000061035156,1.5306168524061576,31.03000068664551,-2.6666984560935427,30.79999923706055,-0.011803298700051146
9849,2012-03-01,29.90999984741211,30.8700008392334,29.65999984741211,30.5,1852100.0,-0.01934426729796368,-1.2201849952928743,1.340907810149694,51.593623832888916,66.23695699391355,0.5097191510822334,-0.22113714038329846,-0.8567648493522384,-2.4283234327092096,7.2819570201243025,1.210000991821289,0.8004432596522975,0.03549966812133931,-1.4503702083961088,1.5213695446387874,-0.7074352701373847,0.7784346063800633,1.3800010681152344,15.337413262500146,-50.17743879121993,0.7429349382587248,3,0.5600004196166992,-1.5049991607666016,-1.0799999237060547,-2.765000343322754,-0.22999954223632812,3,0.00869275259806912,-2.2799938965076256,30.5,2.0714232191878548,30.86000061035156,1.5306168524061576,31.03000068664551,0.00869275259806912
9850,2012-03-02,29.96999931335449,30.489999771118164,29.79999923706055,29.93000030517578,1381500.0,0.0020060002089090645,-3.5999860128301346,-0.06779491158309293,58.49887895916882,66.06436459556022,0.5253449519530733,-0.19837205120496293,-0.8334717971733383,-2.4565821281125615,7.267595547043635,0.6900005340576136,0.8510388244118694,0.03649921417235902,-1.3590165929593354,1.4320150213040534,-0.6612586893934882,0.7342571177382062,1.3200016021728551,19.01835968125044,-46.45722481561954,0.6977579035658475,3,0.5050010681152379,-1.5649986267089808,-1.139999389648434,-2.824999809265133,-1.1700000762939382,4,0.0053386670362991495,-1.2201849952928743,29.90999984741211,-2.2799938965076256,30.5,2.0714232191878548,30.86000061035156,0.0053386670362991495
9851,2012-03-05,29.489999771118164,29.739999771118164,29.170000076293945,29.739999771118164,1081400.0,-0.016016001108896893,3.55999755859375,-6.250154975919681,45.370376502533155,62.70049969632405,0.9920987087969486,0.374050934142506,-0.3098241742405037,-1.9578490664078174,7.614912135802224,0.7999992370605433,0.955458868864568,-0.4900003433227553,-1.7480187743553834,0.7680180877098728,-1.1190095588390676,0.13900887219355695,1.7674011230468736,15.094319252247656,-45.34362662755278,0.6290092155163138,3,0.7400007247924805,-1.0849990844726562,-0.809999942779541,-2.3450002670288086,0.1900005340576172,0,0.017972217387555833,-3.5999860128301346,29.96999931335449,-1.2201849952928743,29.90999984741211,-2.2799938965076256,30.5,0.017972217387555833
9852,2012-03-06,28.5,29.290000915527344,28.459999084472656,29.07999992370605,1564400.0,-0.03357069443207483,-1.5151503767003534,2.3199996948242045,41.09014716966794,59.61429636950587,1.8944341015563744,1.4095405992849237,0.7119301762501138,-0.9490938816605379,8.074519304470414,1.0300006866455078,0.92127218064077,-1.4630001068115241,-2.7930115583979145,-0.1329886552251338,-2.1280058326047175,-0.7979943810183308,2.6739048614501932,1.4134589980966965,-59.7176923227278,0.6650057257931951,3,1.375,-0.09499931335449219,0.3549995422363281,-1.3550004959106445,2.139999389648441,1,0.04877190840871726,3.55999755859375,29.489999771118164,-3.5999860128301346,29.96999931335449,-1.2201849952928743,29.90999984741211,0.04877190840871726
9853,2012-03-07,28.309999465942386,28.739999771118164,28.040000915527344,28.51000022888184,1064900.0,-0.0066666854055302815,1.1212091437158855,0.3448289469789917,40.918576967444906,56.35240652153117,1.9702545657757113,1.5921753237176581,0.9192370213700833,-0.7476392529997611,9.008830879648915,0.6999988555908203,0.8176004918501469,-1.5965005874633746,-3.1041971321324446,-0.08880404279430465,-2.3503488597979114,-0.8426523151288379,2.7010710488891547,9.540585077524078,-54.20254619097583,0.7538482723345351,3,1.3550014495849574,0.09500122070312145,0.5100007057189906,-1.164999961853031,2.0100002288818324,2,0.05157191873414568,-1.5151503767003534,28.5,3.55999755859375,29.489999771118164,-3.5999860128301346,29.96999931335449,0.05157191873414568
9854,2012-03-08,28.770000457763672,28.8799991607666,28.170000076293945,28.489999771118164,1425300.0,0.016248710720559334,1.8400071716582171,-1.399998092658643,38.344239978325206,52.51763959678237,1.3233407769518095,1.1103434738014712,0.47289544582550747,-1.1898821904504473,9.537486838081485,0.7099990844726562,0.6063433731202963,-1.0864995956420884,-2.6772926006436,0.5042934093594234,-1.8818960981428425,-0.2911030931413343,2.0033844891235333,29.795913600959125,-30.946592458460294,0.7953965025007552,3,0.8950004577636719,0.8850002288818359,-1.0550003051757812,-1.6250009536743164,1.6199989318847692,3,0.037886692222618645,1.1212091437158855,28.309999465942386,-1.5151503767003534,28.5,3.55999755859375,29.489999771118164,0.037886692222618645
9855,2012-03-09,29.149999618530273,29.46999931335449,28.76000022888184,28.76000022888184,561600.0,0.013208173608633356,-2.6410266442349375,1.3928515473327712,38.07440573823515,48.68398208796508,0.7651378562030793,0.7200040160707672,0.11189766404794099,-1.5601120080227169,9.762347069979588,0.7099990844726491,0.4746621773390345,-0.6765004158020034,-2.298082288564018,0.9450814569600112,-1.4872913521830107,0.13429052057900392,1.4047146058481417,65.29408530790799,8.675083945098088,0.8107909363810069,3,0.5150012969970703,0.5150012969970703,-1.4349994659423828,-2.005000114440918,2.020000457763672,4,0.01818184197534589,1.8400071716582171,28.770000457763672,1.1212091437158855,28.309999465942386,-1.5151503767003534,28.5,0.01818184197534589
9856,2012-03-12,29.059999465942386,29.38999938964844,29.020000457763672,29.07999992370605,465000.0,-0.00308748383415669,-6.400091554131452,-0.051283305293616584,36.10503848500715,45.355280919402254,0.610507377100479,0.8421555975523844,0.22765992184557504,-1.4372949503225207,10.434205433095734,0.3699989318847692,0.2773871140902706,-0.7595005035400355,-2.393629833857144,0.874628826777073,-1.5765651686985898,0.05756416161851874,1.2935376937279415,71.32864987575587,16.548779468791906,0.8170646651585536,3,0.6050014495849574,0.6050014495849574,-1.3749995231628453,-1.914999961853031,2.0799999237060547,0,-0.0089470142346888,-2.6410266442349375,29.149999618530273,1.8400071716582171,28.770000457763672,1.1212091437158855,28.309999465942386,-0.0089470142346888
9857,2012-03-13,29.6200008392334,29.65999984741211,28.979999542236328,29.190000534057614,754700.0,0.019270522490797637,1.666676639764236,-21.4995231737633,42.745106252321094,43.63782154284359,-0.1607948552947498,0.2749882687085261,-0.3117913670009145,-1.9762183527425314,10.659888534377181,0.6800003051757812,0.07064525804497634,-0.1859992027282722,-1.822136080789889,1.4501376753333446,-1.0040676417590788,0.6320692363025344,0.5484534209054921,97.53092379313024,43.855851797383934,0.8180684390308075,3,-0.16499996185302734,0.04500007629394531,-1.9350008964538574,-2.475001335144043,1.2699985504150426,1,0.002025640251262617,-6.400091554131452,29.059999465942386,-2.6410266442349375,29.149999618530273,1.8400071716582171,28.770000457763672,0.002025640251262617
9858,2012-03-14,29.38999938964844,29.82999992370605,29.270000457763672,29.57999992370605,505300.0,-0.007765072352067803,-1.6046583837156012,-0.44186139351677334,34.91736343262431,41.78490372059197,-0.11712196061507996,0.5356005064629805,-0.06058735386839942,-1.7008746228671576,11.095331601782425,0.5599994659423793,-0.17324549931750255,-0.418000602722163,-2.051886787262518,1.215885581818192,-1.2349436949923387,0.3989424895480127,0.6081786029215266,73.49394129502127,23.93661907996521,0.816943092270177,3,-0.12499904632568715,0.2750015258789027,-1.7049994468689,-2.2449998855590856,1.6800003051757777,2,0.04253147417349945,1.666676639764236,29.6200008392334,-6.400091554131452,29.059999465942386,-2.6410266442349375,29.149999618530273,0.04253147417349945
9859,2012-03-15,29.809999465942386,29.85000038146973,29.06999969482422,29.3700008392334,985600.0,0.014290577918210978,1.9999999999999727,-2.315775736585961,40.49905126882494,39.78492286610931,-0.6177632431991249,0.17414697985789473,-0.47437714134059306,-2.0743861807815946,11.775948538912271,0.7800006866455114,-0.36459630760016637,-0.02950048446654918,-1.6364786717092237,1.5774777027761253,-0.8329895780878864,0.7739886091547881,-1.7699985504150426,96.33019174975588,48.44881088184589,0.8034890936213366,3,-0.8649988174438512,-0.14499855041504262,-2.0974993705749547,-2.664999961853031,1.060001373291012,3,0.017108360886235685,-1.6046583837156012,29.38999938964844,1.666676639764236,29.6200008392334,-6.400091554131452,29.059999465942386,0.017108360886235685
9860,2012-03-16,29.90999984741211,30.020000457763672,29.68000030517578,29.81999969482422,973000.0,0.003354591857137379,1.1935396542176828,0.20454643974926792,38.976377804936114,39.074478566376314,-0.8126258785840008,0.08396459497234687,-0.5707457557036193,-2.1404166684166412,11.909874322868626,0.3400001525878906,-0.49792662625520023,0.06699991226196289,-1.5402877497530305,1.6742875742769563,-0.7366439187455356,0.8706437432694614,-1.8337989425659167,89.42302754649158,45.33747442397966,0.8036438310074973,3,-0.8799991607666016,-0.24499893188476562,-2.0849995613098145,-2.765000343322754,1.370000839233402,4,0.0160481292104675,1.9999999999999727,29.809999465942386,-1.6046583837156012,29.38999938964844,1.666676639764236,29.6200008392334,0.0160481292104675
9861,2012-03-19,29.899999618530273,30.18000030517578,29.75,29.899999618530273,981500.0,-0.0003343439964176298,-1.8666759915059192,0.0,40.243900075169606,38.98045111143205,-0.8251213580196222,0.07081769864891996,-0.5507074752626622,-2.109731909976759,11.811780846630807,0.43000030517578125,-0.5606483755086771,0.0739996910095222,-1.5227657779881376,1.670765160007182,-0.7243830434893077,0.8723824255083521,-1.7460467315673824,76.66662428116844,35.15572218933332,0.7983827344988291,3,-0.7899990081787109,-0.2349987030029297,-2.054999351501465,-2.755000114440918,1.630001068115238,0,0.04247493223968468,1.1935396542176828,29.90999984741211,1.9999999999999727,29.809999465942386,-1.6046583837156012,29.38999938964844,0.04247493223968468
9862,2012-03-20,29.40999984741211,29.76000022888184,29.38999938964844,29.670000076293945,645600.0,-0.016387952420390373,-1.4666628519840113,-100.0,39.20792580304988,38.790378759832606,-0.2150813637159601,0.5147509678115192,-0.0677622011307335,-1.5860391421972153,11.451145765706556,0.5100002288818324,-0.6849765003436943,-0.3700000762939446,-1.9586178063147273,1.218617653726838,-1.1643089413043342,0.42430878871644495,-1.1344841153564467,30.63062753453846,-11.063909202896458,0.7943088650103909,3,-0.2349996566772461,0.2550010681152344,-1.5649995803833008,-1.9049997329711914,2.9399986267089773,1,0.05882351415206011,-1.8666759915059192,29.899999618530273,1.1935396542176828,29.90999984741211,1.9999999999999727,29.809999465942386,0.05882351415206011
9863,2012-03-21,29.270000457763672,29.45000076293945,29.040000915527344,29.420000076293945,613900.0,-0.004760264888636345,2.904742009609457,0.5769211018596633,43.043488356471634,39.31251746851554,0.08427759168486659,0.5996475549524227,0.06760140212290722,-1.3989273547631065,11.27289324298865,0.4099998474121058,-0.7107710331726658,-0.455499458312989,-2.035099576248811,1.1241006596228331,-1.2452995172808983,0.3343006006549203,-0.8802156513208033,20.175409243618745,-23.82646933816065,0.7898000589679108,3,0.19999980926513672,0.3950004577636719,-0.8000001907348633,-1.6950006484985352,3.1199989318847727,2,0.05534673408093771,-1.4666628519840113,29.40999984741211,-1.8666759915059192,29.899999618530273,1.1935396542176828,29.90999984741211,0.05534673408093771
9864,2012-03-22,28.68000030517578,29.09000015258789,28.53000068664551,29.0,674900.0,-0.02015716239701648,1.239997863769517,2.1333367241839705,37.426917544213815,39.24057433584651,0.7377510580273778,1.073795265736912,0.6398891128963022,-0.8030884829696454,10.970147734566051,0.7399997711181605,-0.6472994975402742,-0.9369996070861824,-2.489249020912432,0.6152498067400671,-1.7131243139993089,-0.16087490017305583,-0.1828025688089383,9.090888073288248,-36.49855407024732,0.7761247069131253,3,0.6750001907348633,0.9850006103515625,-0.16249990463256836,-0.7650003433227539,3.299999237060547,3,0.08333331116517195,2.904742009609457,29.270000457763672,-1.4666628519840113,29.40999984741211,-1.8666759915059192,29.899999618530273,0.08333331116517195
9865,2012-03-23,29.11000061035156,29.190000534057614,28.57999992370605,28.690000534057614,774500.0,0.014993036980483376,1.1034506572132317,-1.3125014901175405,46.259853532253075,40.36888711887383,0.33690988533630417,0.5382912619702189,0.19197213897357912,-1.2189422094811633,10.465228454780231,0.6100006103515625,-0.5499098707257559,-0.422499370574954,-1.8849974335292785,1.0399986923793705,-1.1537484020521163,0.30874966090220823,1.0699996948242223,35.15151865445157,-13.704825220785203,0.7312490314771626,3,0.24499988555908558,0.5550003051757848,-0.5925002098083461,-1.1950006484985316,3.2499999999999964,4,0.06046032950806546,1.239997863769517,28.68000030517578,2.904742009609457,29.270000457763672,-1.4666628519840113,29.40999984741211,0.06046032950806546
9866,2012-03-26,29.809999465942386,29.85000038146973,29.29999923706055,29.43000030517578,762300.0,0.024046679522978343,1.39130416754774,0.9047597422355115,63.674307869779625,42.69435396525811,-0.2743659137949308,-0.2717248325547921,-0.5162444823521106,-1.8871680009874687,9.986553671959312,0.7399997711181712,-0.4480445541636975,0.33849954605102894,-0.9527548604789331,1.629753952580991,-0.30712765721395385,0.9841267493160117,0.3380008316039991,96.96962691096148,40.3724707027155,0.6456272032649816,3,-0.45499897003174183,-0.14499855041504262,-1.2799987792968786,-1.894999504089359,2.609998703002919,0,0.049312353137831666,1.1034506572132317,29.11000061035156,1.239997863769517,28.68000030517578,2.904742009609457,29.270000457763672,0.049312353137831666
9867,2012-03-27,30.36000061035156,30.60000038146973,29.84000015258789,29.84000015258789,1519100.0,0.018450223222497675,-1.9230752301654392,1.3684252794522664,69.90291046392986,46.581636968736504,-0.7916049189575034,-0.9076405527396183,-1.0379381006225294,-2.3859081363443337,9.472551226366775,0.7900009155273438,-0.351457360621243,0.9135006904602001,-0.2802421660836103,2.1072435470040105,0.3166292621882931,1.510372118732107,-1.7800006866455078,88.40580644923469,24.788212953154677,0.5968714282719059,3,-0.7950000762939382,-0.6949996948242152,-1.6725001335144007,-2.4450006484985316,1.909999847412113,1,0.03853755114533919,1.39130416754774,29.809999465942386,1.1034506572132317,29.11000061035156,1.239997863769517,28.68000030517578,0.03853755114533919
9868,2012-03-28,30.13999938964844,30.479999542236328,29.93000030517578,30.34000015258789,1118300.0,-0.007246416873526229,1.291665673254973,-0.38461651322304535,63.95109888060871,49.187420036712474,-0.5073850984482959,-0.7546856543586671,-0.7793517643568073,-2.1241867106818013,9.212777847427315,0.5499992370605469,-0.233455454532006,0.7114995002746625,-0.42483380976495155,1.8478328103142765,0.14333284525485723,1.2796661552944677,-1.519599456787116,77.77772658752244,9.47370620784109,0.5681666550198067,3,-0.5749988555908203,-0.4749984741210973,-1.1499991416931188,-2.004999160766605,1.3100013732910085,2,0.07332445684228084,-1.9230752301654392,30.36000061035156,1.39130416754774,29.809999465942386,1.1034506572132317,29.11000061035156,0.07332445684228084
9869,2012-03-29,30.170000076293945,30.270000457763672,29.76000022888184,29.82999992370605,642600.0,0.0009953778119786705,-1.1250029802350976,-1.6999942779759774,61.184202821199726,51.65495614963066,-0.5374701468104135,-0.8055078558027446,-0.7850973707128333,-2.124163899903266,9.72787517059341,0.5100002288818324,-0.18308463393498897,0.7285001754760749,-0.4366114226404818,1.8936117735926317,0.14594437641779479,1.311055974534355,-1.5100081344604526,78.71286100341614,9.613853444825097,0.5825557990582793,3,-0.6049995422363246,-0.5049991607666016,-1.179999828338623,-2.0349998474121094,1.1200008392333984,3,0.07358300655421157,1.291665673254973,30.13999938964844,-1.9230752301654392,30.36000061035156,1.39130416754774,29.809999465942386,0.07358300655421157
9870,2012-03-30,30.1299991607666,30.46999931335449,29.96999931335449,30.459999084472656,959200.0,-0.001325850693609243,1.857139743107725,-0.9705875753121778,61.86250868032797,54.057023772426035,-0.5173895450248018,-0.7935935046762239,-0.7349908043172562,-2.0491174782720165,10.355888714646513,0.5,-0.06645833980338267,0.6804992675781243,-0.5019596802484507,1.8629582154046993,0.08926979366483678,1.2717287414914118,-1.431207050140383,63.846091772732,-4.765539060278833,0.5912294739132883,3,-0.5649986267089808,-0.4649982452392578,-1.0399985313415527,-1.894998550415039,0.8700008392333984,4,0.061400611782249204,-1.1250029802350976,30.170000076293945,1.291665673254973,30.13999938964844,-1.9230752301654392,30.36000061035156,0.061400611782249204
9871,2012-04-02,30.020000457763672,30.32999992370605,29.729999542236328,29.84000015258789,1168900.0,-0.00365080338754753,-1.9999904632931977,-0.5454555963355778,54.92609969599897,55.803487538309255,-0.43424401790616685,-0.6765391252979782,-0.6120877107691172,-1.9000459798930365,10.207137165917372,0.600000381469723,-0.008101891404443506,0.5440005302429185,-0.6657214163501735,1.7537224768360105,-0.06086044305362748,1.1488615035394645,-1.283184181720582,33.33340641175438,-30.313933470084358,0.6048609732965458,4,-0.45499992370605113,-0.3549995422363281,-0.8550000190734863,-1.7100000381469727,0.7600002288818395,0,0.07794803853784482,1.857139743107725,30.1299991607666,-1.1250029802350976,30.170000076293945,1.291665673254973,30.13999938964844,0.07794803853784482
9872,2012-04-03,29.88999938964844,30.13999938964844,29.75,29.96999931335449,1102100.0,-0.004330481883174309,-1.1666710818414656,-0.44444326707070186,56.31312669120534,57.277891797724116,-0.25590590028435045,-0.46068290109356624,-0.4610778501551458,-1.7343651583196973,9.361548608088084,0.38999938964844105,0.04936358258329676,0.3444994926452658,-0.7862658675643317,1.4752648528548633,-0.22088318745953117,0.9098821727500628,-1.1159194314968168,21.333312988281726,-39.37200074624475,0.5653826801047981,4,-0.3249988555908203,-0.2249984741210973,-0.7249989509582555,-1.5799989700317418,0.7900009155273402,1,0.08464365443155741,-1.9999904632931977,30.020000457763672,1.857139743107725,30.1299991607666,-1.1250029802350976,30.170000076293945,0.08464365443155741
9873,2012-04-04,29.770000457763672,29.86000061035156,29.399999618530273,29.649999618530273,1131800.0,-0.004014684989466,2.0666615804230974,-1.500011920940457,49.453565724023406,58.61418603992519,-0.06428333935186004,-0.23789302180110639,-0.31071524314027243,-1.5614581633219728,8.161384141505721,0.4899997711181676,0.09554655101759835,0.1515005111694343,-0.8208382825169735,1.1238393048558422,-0.33466888567376785,0.6376699080126365,-0.9594020911456838,34.57952754782645,-20.726400344802194,0.48616939684320337,4,-0.18000030517578125,-0.10499954223632812,-0.5999999046325684,-1.4549999237060547,0.9599990844726562,2,0.08397715692167651,-1.1666710818414656,29.88999938964844,-1.9999904632931977,30.020000457763672,1.857139743107725,30.1299991607666,0.08397715692167651
9874,2012-04-05,29.86000061035156,30.06999969482422,29.51000022888184,29.59000015258789,1099600.0,0.0030231827747391193,-1.60464683025499,2.249988079154385,49.315079230706466,58.953655561975566,0.03431019223574694,-0.25512660355824224,-0.3715812955745186,-1.6006831846653036,6.981019546616086,0.5599994659423793,0.19185206037635183,0.1870006561279247,-0.7038675351418817,1.0778688473977311,-0.2584334395069767,0.6324347517628262,-1.0136142034365356,42.99075916062357,-7.669130469149685,0.4454340956349031,4,0.08999919891358132,-0.40499973297118785,-0.5425000190734828,-1.4549999237060511,0.3400001525878906,3,0.05324849698886758,2.0666615804230974,29.770000457763672,-1.1666710818414656,29.88999938964844,-1.9999904632931977,30.020000457763672,0.05324849698886758
9875,2012-04-09,29.68000030517578,29.78000068664551,29.309999465942386,29.309999465942386,1162800.0,-0.006028141376305807,-1.5405413764840399,1.3703711552861773,47.120429043415115,57.11433569237951,0.3393546439519106,-0.035188228011332257,-0.18134627290410776,-1.3768258459304903,6.587168267848815,0.5500011444091726,0.2725780578639245,-0.019499683380125532,-0.8757207265217666,0.8367213597615155,-0.4476102049509443,0.4086108381906932,-0.798541618769665,36.27457580211445,-10.637287489132383,0.4281105215708197,4,0.274999618530277,-0.3599996566772461,-0.24249982833862305,-1.2749996185302734,0.2099990844726598,0,0.05424530302551256,-1.60464683025499,29.86000061035156,2.0666615804230974,29.770000457763672,-1.1666710818414656,29.88999938964844,0.05424530302551256
9876,2012-04-10,28.79999923706055,29.59000015258789,28.68000030517578,29.59000015258789,1362100.0,-0.029649631370177953,1.303794412199291,-2.1351327666287023,42.75534215817482,54.097939213962285,1.1857107351090832,0.8688836656265124,0.7137042553037638,-0.46578291177348774,6.4484494658442,1.0,0.4253667060617019,-0.8865007400512646,-1.7901837809549122,0.017182300852383037,-1.3383422605030901,-0.434659219599439,1.8000011444091797,8.21911007760062,-39.06878786602124,0.4518415204518242,4,0.7800006866455043,0.5200014114379847,0.6400012969970668,-0.3949985504150426,0.7100009918212891,1,0.07638891740345732,-1.5405413764840399,29.68000030517578,-1.60464683025499,29.86000061035156,2.0666615804230974,29.770000457763672,0.07638891740345732
9877,2012-04-11,29.68000030517578,29.709999084472656,29.03000068664551,29.13999938964844,1144300.0,0.030555593452336716,1.2666670905229844,-0.6835446705360836,54.141408770250656,53.00797364614472,0.22250673530342624,-0.0067373471191061185,-0.13813234492811688,-1.3171337066303082,6.578858914850011,0.9099998474121058,0.5209507983747379,-0.009499645233155718,-0.9126513834991385,0.8936520930328271,-0.46107551436614713,0.4420762238998357,0.8816000747680697,71.94247763324002,20.34824802482254,0.451575869132991,4,-0.10500049591064453,-0.3599996566772461,-0.3624997138977051,-1.2749996185302734,-0.7700004577636719,2,0.037062007080838955,1.303794412199291,28.79999923706055,-1.5405413764840399,29.68000030517578,-1.60464683025499,29.86000061035156,0.037062007080838955
9878,2012-04-12,30.63999938964844,30.790000915527344,29.709999084472656,29.729999542236328,1106700.0,0.032344982297902725,-1.2736862393941462,1.6851820455219946,68.42103187492975,53.81206576322584,-0.7365664738382875,-0.9152113623373523,-1.0082621833687462,-2.2328693363021053,6.792990814325642,1.1100006103515625,0.4876775254215815,0.8879994392395041,-0.09716612463707008,1.8731650031160783,0.3954166573012188,1.3805822211777894,-1.9599990844726598,92.89092500054255,34.436477646689866,0.4925827819382864,4,-0.9049987792968786,-1.2249984741210973,-1.4999990463256871,-2.2349987030029332,-1.9599990844726598,3,0.0013055129348615857,1.2666670905229844,29.68000030517578,1.303794412199291,28.79999923706055,-1.5405413764840399,29.68000030517578,0.0013055129348615857
9879,2012-04-13,30.31999969482422,30.520000457763672,29.899999618530273,30.520000457763672,1318000.0,-0.010443854477762526,5.199984741269145,-0.21978109502789675,61.61226882105426,53.784261334417636,-0.4392427989596328,-0.5850399940612903,-0.6447471233028281,-1.8642694146704102,6.788483194225805,0.7399997711181676,0.3567797423444574,0.5424997329711907,-0.47486248047044555,1.559861946412827,0.033818626250372574,1.0511808396920088,-1.5977993774414045,77.72506707356759,15.648671487497857,0.5086811067208181,4,-0.5849990844726562,-0.8399991989135742,-1.284998893737793,-1.914999008178711,-1.2299995422363281,4,0.013522422544156587,-1.2736862393941462,30.63999938964844,1.2666670905229844,29.68000030517578,1.303794412199291,28.79999923706055,0.013522422544156587
9880,2012-04-16,30.38999938964844,30.81999969482422,30.10000038146973,30.51000022888184,634700.0,0.0023086970820838104,-1.0571442584625008,0.6000019073413568,56.33187172799402,53.94045822686154,-0.5235386068261967,-0.650591702026933,-0.6779027246148637,-1.8846087636334126,7.130769681528506,0.7199993133544886,0.28086861699238597,0.5884994506835959,-0.4640615613955923,1.641060462762784,0.062218944644001795,1.11477995672319,-1.626443060302737,79.90652206464326,21.3250136023714,0.5262805060395935,4,-0.639999389648441,-0.7149991989135778,-0.7299985885620153,-1.9849987030029332,-1.389999389648441,0,-0.00625201153421906,5.199984741269145,30.31999969482422,-1.2736862393941462,30.63999938964844,1.2666670905229844,29.68000030517578,-0.00625201153421906
9881,2012-04-17,31.170000076293945,31.3700008392334,30.6200008392334,30.63999938964844,937300.0,0.02566636072099393,-1.6315891622022265,-4.416641500437068,58.41994712563557,54.17454938624267,-1.2552609184968269,-1.4024743344046122,-1.403821227643018,-2.5966565446156906,7.911660970104978,0.9800014495849574,0.24135171030859937,1.3050001144409187,0.08715926142387431,2.522840967457963,0.6960796879323965,1.9139205409494409,-2.3241860123291005,91.452959406081,35.130297224051006,0.6089204265085217,4,-1.1449995040893555,-1.2199993133544922,-1.5049991607666016,-2.7649993896484375,-1.760000228881836,1,-0.04106514865295097,-1.0571442584625008,30.38999938964844,5.199984741269145,30.31999969482422,-1.2736862393941462,30.63999938964844,-0.04106514865295097
9882,2012-04-18,31.13999938964844,31.239999771118164,30.71999931335449,30.96999931335449,716200.0,-0.0009624859342981518,1.8108069097413937,0.3207544453761406,60.82250438855066,55.43776479341237,-1.150263449741022,-1.3030279762392176,-1.3279985505543017,-2.492599055827906,8.289068472218815,0.5200004577636754,0.2009331404758612,1.1884994506835973,-0.134483713190388,2.5114826145575826,0.5270078687466047,1.84999103262059,-2.142734119167482,86.14450563529026,31.19174592383925,0.661491581936992,4,-1.1149988174438512,-1.189998626708988,-1.4749984741210973,-2.7349987030029332,-1.80999946594239,2,-0.05234422584184273,-1.6315891622022265,31.170000076293945,-1.0571442584625008,30.38999938964844,5.199984741269145,30.31999969482422,-0.05234422584184273
9883,2012-04-19,30.88999938964844,31.520000457763672,30.71999931335449,31.190000534057614,797700.0,-0.008028259630701973,-1.4999985098868838,-1.764711822190193,57.43800626981489,56.3403122422022,-0.8098483108232202,-0.975450760598445,-1.0534795967304653,-2.156630090098485,8.38251959392602,0.8000011444091832,0.20532371040780006,0.8574995040893576,-0.48797798858054975,2.202976996759265,0.18476075775440393,1.5302382504243113,-1.7503699850423367,61.1110653243023,8.785251561344097,0.6727387463349542,4,-0.7899990081787145,-0.8649988174438512,-1.3299984931945836,-2.4849987030029332,-1.4399986267089915,3,-0.064098400173483,1.8108069097413937,31.13999938964844,-1.6315891622022265,31.170000076293945,-1.0571442584625008,30.38999938964844,-0.064098400173483
9884,2012-04-20,31.06999969482422,31.68000030517578,30.979999542236328,31.0,1267200.0,0.005827138515130503,-11.727215980024969,-0.23333142599198198,59.437753618886596,57.708903861699014,-0.8941942635672362,-1.0194873594785285,-1.2170023125997496,-2.2514563791328968,7.990395158152756,0.7900009155273402,0.2208331905671841,0.9179998397827163,-0.34362124610947475,2.1796209256749073,0.28718929683662253,1.54881038272881,-1.7399406059655078,61.392364569186576,10.08906164873072,0.6308105429460953,4,-0.8899993896484375,-0.9649991989135742,-1.60499906539917,-2.664999008178711,-0.6399993896484375,4,-0.07692305803422894,-1.4999985098868838,30.88999938964844,1.8108069097413937,31.13999938964844,-1.6315891622022265,31.170000076293945,-0.07692305803422894
9885,2012-04-23,30.8700008392334,30.940000534057614,30.170000076293945,30.6299991607666,818900.0,-0.006437040796757332,3.0526225969985012,3.428610354223433,58.38264411105358,59.44527074535222,-0.5672997234900627,-0.7176683220817068,-1.001865366502205,-1.9769604281334772,7.2968468415636885,0.8999996185302734,0.27938721305210734,0.6300009727478013,-0.5695954355082513,1.829597381003854,0.030202768619776776,1.2297991768758259,-1.3049476287429798,46.357659393059016,-6.920516927922428,0.5997982041280259,4,-0.5150003433227539,-0.7650003433227539,-1.565000057220459,-2.4650001525878906,-1.6700000762939489,0,-0.05766118037752899,-11.727215980024969,31.06999969482422,-1.4999985098868838,30.88999938964844,1.8108069097413937,31.13999938964844,-0.05766118037752899
9886,2012-04-24,31.28000068664551,31.36000061035156,30.85000038146973,30.899999618530273,851300.0,0.013281497773431683,-1.1250029802350827,1.5833267106413562,62.99066540080524,60.42852148208051,-0.657678016931353,-1.0665766575108186,-1.3739199427173823,-2.315549950510608,7.654762308710245,0.5100002288818288,0.3489839932355281,0.9665007591247594,-0.30041061233199784,2.2334121305815167,0.3330450733963808,1.599956444853138,-1.5034527666865571,73.50996305302073,15.52214383024424,0.6334556857283784,4,-0.5850009918212926,-1.1750001907348668,-1.9324998855590856,-2.8750000000000036,-2.1700000762939524,1,-0.07289004592697856,3.0526225969985012,30.8700008392334,-11.727215980024969,31.06999969482422,-1.4999985098868838,30.88999938964844,-0.07289004592697856
9887,2012-04-25,31.53000068664551,32.09999847412109,31.3799991607666,31.65999984741211,1161600.0,0.007992327190284643,-2.3488167845815724,-0.34210209305826184,66.05839200111106,60.16600594054509,-0.6902448545532991,-1.290598579705815,-1.6045314216720747,-2.5066506635357833,8.285654015430346,0.8199977874755753,0.45850580712566824,1.1580007553100629,-0.22103955052973134,2.537041061149857,0.46848060239016576,1.84752090822996,-1.563107528164874,70.4664113650406,9.124438409212196,0.6895201529198978,4,-0.5300016403198313,-1.2150011062622106,-2.1424999237060582,-3.1250000000000036,-3.409999847412113,2,-0.06723757669093,-1.1250029802350827,31.28000068664551,3.0526225969985012,30.8700008392334,-11.727215980024969,31.06999969482422,-0.06723757669093
9888,2012-04-26,32.34999847412109,32.459999084472656,31.28000068664551,31.54999923706055,1205200.0,0.02600690674335704,1.3137213103105168,-6.1538800123245725,70.04829493449903,61.1033421753723,-1.3881492215054116,-2.0411926190114187,-2.377804047446972,-3.2734003008567143,9.06184529546361,1.1799983978271449,0.6968981462115771,1.867498588562004,0.23572383819967513,3.4992733389243327,1.0516112133808377,2.68338596374317,-2.127132677763594,95.19647781685916,30.23059578130139,0.8158873751811647,4,-1.0699987411498952,-1.8549985885620046,-2.929997920989983,-3.944997787475579,-4.989997863769528,3,-0.09335390086126072,-2.3488167845815724,31.53000068664551,-1.1250029802350827,31.28000068664551,3.0526225969985012,30.8700008392334,-0.09335390086126072
9889,2012-04-27,32.389999389648445,32.509998321533196,32.200000762939446,32.470001220703125,896100.0,0.001236504402291061,2.8750655667353593,-0.10000238418805721,72.32289308666219,62.88012232633542,-1.2333405664687511,-2.0093706520982444,-2.364171166479032,-3.2604975726576058,10.115383926915692,0.30999755859375,0.828910079755385,1.7964995384216387,-0.03551116887668826,3.628510245719962,0.880494184772477,2.7125048920708004,-1.8539349329548287,94.8718366721475,25.191234095664583,0.9160053536491625,4,-1.050000190734874,-1.8699998855590891,-2.8224987983703684,-3.984998703002937,-5.019998550415046,4,-0.09076871510064288,1.3137213103105168,32.34999847412109,-2.3488167845815724,31.53000068664551,-1.1250029802350827,31.28000068664551,-0.09076871510064288
9890,2012-04-30,31.979999542236328,32.360000610351555,31.90999984741211,32.34999847412109,1201900.0,-0.012658223375674016,1.3076772597005475,4.624880793439193,78.39286760408328,65.09933571282961,-0.6415459065630493,-1.5322250718996528,-1.9254729669276927,-2.8047102802504966,10.825907909701694,0.47999954223633523,0.7936523754224893,1.2939996719360352,-0.6242601635400788,3.2122595074121527,0.33486975419797815,2.253129589674092,-1.1281056671683807,68.07232307308738,-8.995153435941447,0.9591299177380582,4,-0.6400003433227575,-1.4350004196167063,-2.469998836517334,-3.5749988555908203,-3.770000457763672,0,-0.04846776920723361,2.8750655667353593,32.389999389648445,1.3137213103105168,32.34999847412109,-2.3488167845815724,31.53000068664551,-0.04846776920723361
9891,2012-05-01,32.360000610351555,32.639999389648445,31.81999969482422,31.920000076293945,1099900.0,0.011882460086134694,-1.5624938532834864,-1.189194065551126,76.27452065696576,66.81622640932018,-0.9331213414619128,-1.8213101840493167,-2.2846634955809293,-3.1429555761943675,11.990461041901984,0.8199996948242259,0.8451832348729411,1.5570007324218693,-0.47244653520598234,3.586448000049721,0.5422770986079435,2.571724366235795,-1.2428100238491666,79.41183482905973,1.6260170968948842,1.0147236338139256,5,-0.9550008773803604,-1.7000007629394425,-2.8499999046325613,-3.9549999237060476,-4.270000457763665,1,-0.09765141495087803,1.3076772597005475,31.979999542236328,2.8750655667353593,32.389999389648445,1.3137213103105168,32.34999847412109,-0.09765141495087803
9892,2012-05-02,32.419998168945305,32.540000915527344,31.88999938964844,32.11999893188477,801200.0,0.0018540654345524654,1.407391970839001,0.6818156202993454,71.19047705548739,68.34427871883935,-0.8855855813073568,-1.772948188562271,-2.3256256874154673,-3.1620212878575664,13.217948072430552,0.6500015258789027,0.9439341754959045,1.4904983520507749,-0.613367057781538,3.5943637618830877,0.43856564713461665,2.542431056966933,-1.0287019978766274,83.82342422699615,7.6199648619001294,1.051932704916157,5,-1.0149984359741104,-1.7599983215331925,-2.9099974632263113,-4.014997482299798,-4.099998474121087,2,-0.1020974011579171,-1.5624938532834864,32.360000610351555,1.3076772597005475,31.979999542236328,2.8750655667353593,32.389999389648445,-0.1020974011579171
9893,2012-05-03,32.27000045776367,32.779998779296875,32.259998321533196,32.459999084472656,1062600.0,-0.004626703258895137,-3.952316942471259,-0.6333303663390557,74.19358808222722,69.98381588143275,-0.5802702857065789,-1.5031193232904485,-2.1589102877258846,-2.9600520748076917,14.421888991482854,0.520000457763679,0.9756990469799369,1.2155006408691413,-0.8953579573079651,3.3263592390462478,0.16007134178058635,2.2709299399576928,-0.6539377073506358,46.87512417646171,-27.932289640040167,1.0554292990885528,5,-0.7950010299682617,-1.5400009155273438,-2.6549997329711914,-3.864999771118164,-4.450000762939453,3,-0.12860240346020346,1.407391970839001,32.419998168945305,-1.5624938532834864,32.360000610351555,1.3076772597005475,31.979999542236328,-0.12860240346020346
9894,2012-05-04,31.45000076293945,32.169998168945305,31.25,32.06999969482422,1449700.0,-0.025410588261300826,1.2439092469656938,3.263175858815045,61.08789215408515,70.28439899732514,0.33447479310217787,-0.588042453704734,-1.3471732639281022,-2.115633533902315,15.455071719438251,1.0200004577636719,0.9823909255885468,0.3160009384155238,-1.7240133402623066,2.356015217093354,-0.7040062009233914,1.336008077754439,1.3299980163574254,13.071955719556962,-58.56687150901879,1.0200071393389147,5,0.3649988174438512,-0.7200012207031214,-1.835000038146969,-3.0450000762939418,-3.75,4,-0.1300476964505365,-3.952316942471259,32.27000045776367,1.407391970839001,32.419998168945305,-1.5624938532834864,32.360000610351555,-0.1300476964505365
9895,2012-05-07,31.290000915527344,31.649999618530273,31.270000457763672,31.31999969482422,917100.0,-0.0050874354063815685,-9.85716621253406,0.04838521125460659,51.442319816050635,69.00124948790797,0.6261648962540036,-0.31752041497859906,-1.1958537251774715,-1.9239137524068113,16.2699031538117,0.37999916076660156,1.0258478481148003,0.07550106048584126,-1.8465862567490277,1.9975883777207066,-0.8855425981315932,1.0365447191032757,1.4899978637695312,2.6144410092749575,-63.77024047971223,0.9610436586174328,5,0.7249984741210938,-0.5600013732910156,-1.6750001907348633,-2.885000228881836,-4.270000457763672,0,-0.12527964083084075,1.2439092469656938,31.45000076293945,-3.952316942471259,32.27000045776367,1.407391970839001,32.419998168945305,-0.12527964083084075
9896,2012-05-08,31.0,31.149999618530273,30.479999542236328,31.149999618530273,1179800.0,-0.009268165773157033,7.933357069287794,5.000190742624619,48.41629447429172,67.04101642937249,0.9747792824318502,0.15362630074474737,-0.9254966920322545,-1.5936576017835655,16.124240149149784,0.8100013732910156,1.0399765073449991,-0.3244998931884773,-1.8820073585649482,1.23300757218799,-1.103253625876711,0.4542538394997564,1.749398803710939,22.608723054545212,-39.57138502693675,0.7787537326882338,5,0.6299991607666016,-0.2700004577636719,-1.3849992752075195,-2.594999313354492,-3.9400005340576136,1,-0.09000002953314012,-9.85716621253406,31.290000915527344,1.2439092469656938,31.45000076293945,-3.952316942471259,32.27000045776367,-0.09000002953314012
9897,2012-05-09,30.78000068664551,31.01000022888184,30.43000030517578,30.57999992370605,1181800.0,-0.0070967520436932,-1.319999694824233,-1.333341810459974,48.747165584603195,64.67422427938406,1.2037949296015107,0.48513330062021254,-0.7226222375565889,-1.3291641767921192,16.174210460179967,0.5799999237060582,1.073713752636582,-0.5994992256164515,-1.9801390922481623,0.7811406410152628,-1.289819158932307,0.09082070769940387,1.8786221466064426,14.893642924624931,-45.46275070099759,0.690319933315857,5,0.8249988555908168,-0.05000114440918324,-1.164999961853031,-2.3750000000000036,-2.970001220703125,2,-0.08739442735700553,7.933357069287794,31.0,-9.85716621253406,31.290000915527344,1.2439092469656938,31.45000076293945,-0.08739442735700553
9898,2012-05-10,30.68000030517578,31.15999984741211,30.61000061035156,31.04999923706055,815400.0,-0.0032488752189377967,-1.1568668516676104,-1.8499876022811323,45.475638564432636,61.691195999136326,1.1644481760139342,0.6200757079877128,-0.6296561343561997,-1.1873542093752114,16.547508736228085,0.5499992370605504,1.0435462069272532,-0.7014996528625481,-2.077737795507531,0.6747384897824347,-1.3896187241850413,-0.013380581540054948,1.844905176391599,14.36783373161166,-43.96318983183741,0.6881190713224921,5,0.9249992370605469,0.049999237060546875,-1.0649995803833008,-2.2749996185302734,-2.9200000762939418,3,-0.07692309605203707,-1.319999694824233,30.78000068664551,7.933357069287794,31.0,-9.85716621253406,31.290000915527344,-0.07692309605203707
9899,2012-05-11,30.729999542236328,31.020000457763672,30.38999938964844,30.5,706100.0,0.001629701322138244,-1.8000000000000285,-0.6216221789201223,48.317289727124965,58.34946512391874,0.9546016063117406,0.6349202351080017,-0.6672333073952714,-1.1978623945197562,17.037572144314982,0.6300010681152308,0.9712508997953897,-0.6720004081726074,-1.992758903111607,0.6487580867663922,-1.3323796556421073,-0.011621160703107591,1.6692116287475542,26.984134192548115,-31.503967247927765,0.6603792474694997,5,0.8549995422363281,0.0,-1.102499008178711,-2.3249988555908203,-2.340000152587887,4,-0.09469573350993743,-1.1568668516676104,30.68000030517578,-1.319999694824233,30.78000068664551,7.933357069287794,31.0,-0.09469573350993743
9900,2012-05-14,30.20000076293945,30.5,30.1200008392334,30.34000015258789,742000.0,-0.01724695044555502,-1.5333341810459926,-0.6086942099414681,37.38315799512369,54.02820260593628,1.3472302239367941,1.2120999559598324,-0.13264923819633978,-0.6203555685319628,17.314010828877247,0.6099987030029297,0.7699970423713793,-1.1924992561340382,-2.546228312214982,0.16122979994690567,-1.8693637841745065,-0.5156347280935663,2.038473465537596,7.6923076923073515,-46.875801273451,0.6768645280404718,5,1.2499990463256871,0.5299987792968786,-0.49750041961669567,-1.7950000762939418,-2.140001296997063,0,-0.08278145486234312,-1.8000000000000285,30.729999542236328,-1.1568668516676104,30.68000030517578,-1.319999694824233,30.78000068664551,-0.08278145486234312
9901,2012-05-15,29.88999938964844,30.459999084472656,29.809999465942386,30.26000022888184,733100.0,-0.010264945876141573,-1.4528255713941127,2.6428746594004777,31.10595159459382,49.57436644361477,1.4192669676846776,1.498098363181306,0.1939039080695224,-0.2818900251668559,17.130947643993544,0.6499996185302699,0.5271200031605616,-1.4385005950927692,-2.9485265987772245,0.0715254085916861,-2.193513596934995,-0.6834875932505433,2.1366274999042396,5.925918600034772,-44.704876832048605,0.7550130018422271,5,1.4049997329711879,0.8400001525878871,-0.25249910354614613,-1.4849987030029332,-2.4899997711181676,1,-0.09601870158882342,-1.5333341810459926,30.20000076293945,-1.8000000000000285,30.729999542236328,-1.1568668516676104,30.68000030517578,-0.09601870158882342
9902,2012-05-16,29.51000022888184,30.29999923706055,29.459999084472656,30.01000022888184,922200.0,-0.012713254216331737,-1.799989827512742,1.3513482862253656,13.589726911397861,42.8406040913004,1.500909984803453,1.8442779232311501,0.6182960145751757,0.1240139024011171,17.074459438448518,0.8400001525878942,0.2575035118438045,-1.736999797821042,-3.451913455342005,-0.02208614030008249,-2.594456626581522,-0.8795429690605623,2.250631369837606,2.941242468781414,-40.31515698200321,0.8574568287604798,5,1.3049983978271413,1.394999504089352,-0.05999994277954457,-1.1049995422363317,-2.0,2,-0.08302272937773836,-1.4528255713941127,29.88999938964844,-1.5333341810459926,30.20000076293945,-1.8000000000000285,30.729999542236328,-0.08302272937773836
9903,2012-05-17,28.90999984741211,29.709999084472656,28.90999984741211,29.559999465942386,727200.0,-0.02033210358577031,-1.4615375586510049,1.299999237060554,10.98651083982432,37.273783945271425,1.7591669442676228,2.4120005472025206,1.26275779352952,0.7403062146354209,16.912693774891345,0.7999992370605469,-0.04651929577924463,-2.238000202178956,-4.243650773852465,-0.23234963050544621,-3.240825488015709,-1.2351749163422028,2.528543199312786,0.0,-35.21022302492134,1.002825285836754,5,1.369999885559082,1.9349994659423828,0.5375003814697266,-0.5049991607666016,-2.360000610351559,3,-0.038049131348168785,-1.799989827512742,29.51000022888184,-1.4528255713941127,29.88999938964844,-1.5333341810459926,30.20000076293945,-0.038049131348168785
9904,2012-05-18,28.68000030517578,29.21999931335449,28.57999992370605,29.04999923706055,887100.0,-0.007955708870642453,-1.2456130957957718,0.5692294600439595,11.448561688094529,32.83003304216519,1.7376534960455459,2.5863713395556154,1.5206333404957313,0.9807951931245,16.68313397140339,0.6399993896484375,-0.33127373951724337,-2.3484997749328613,-4.638378942203403,-0.05862060766231636,-3.493439358568132,-1.2035601912975906,2.353975829659067,5.20835299458708,-24.777403632962777,1.1449395836352725,5,1.1899995803833008,1.9999990463256836,0.8950004577636719,-0.27499961853027344,-2.3000011444091797,4,-0.032078105526655576,-1.4615375586510049,28.90999984741211,-1.799989827512742,29.51000022888184,-1.4528255713941127,29.88999938964844,-0.032078105526655576
9905,2012-05-21,29.09000015258789,29.25,28.489999771118164,28.82999992370605,1160300.0,0.014295670957092721,1.620690789149158,-0.7027053498706121,12.064904822722553,28.790989747546398,1.0982588619706881,2.1462186157568723,1.1315980917298454,0.5840947217336279,17.702004559984957,0.7600002288818359,-0.6325824438894188,-1.8494998931884759,-4.29817670841323,0.5991769220362748,-3.073838300800851,-0.6251614855761005,1.5022602642437732,30.45688277160121,6.445464474115333,1.2243384076123758,5,0.7349996566772461,1.544999122619629,0.5175004005432129,-0.6849994659423828,-2.460000991821289,0,-0.024063278077266603,-1.2456130957957718,28.68000030517578,-1.4615375586510049,28.90999984741211,-1.799989827512742,29.51000022888184,-0.024063278077266603
9906,2012-05-22,29.0,29.309999465942386,28.790000915527344,29.309999465942386,1050700.0,-0.003093851911853074,2.354835137113938,-1.192304588636611,10.599066189448237,24.55231203697362,0.9775209497353714,2.1677926302192176,1.244850695754785,0.6906783890900101,18.27283347785848,0.5199985504150426,-0.8427604533114916,-1.8255000114440918,-4.415638628962945,0.7646386060747581,-3.120569320203515,-0.5304307026846651,1.1718082876889646,28.17681653935193,11.246610352691256,1.2950693087594252,5,0.8249998092651367,1.6349992752075195,0.7125000953674316,0.6550006866455078,-2.270000457763672,1,-0.032413811519228064,1.620690789149158,29.09000015258789,-1.2456130957957718,28.68000030517578,-1.4615375586510049,28.90999984741211,-0.032413811519228064
9907,2012-05-23,29.40999984741211,29.489999771118164,28.71999931335449,28.739999771118164,1128000.0,0.01413792577283135,-1.1690123440207274,-2.1612942920955396,18.913026532057557,21.60091070004306,0.3942044137516554,1.676794291799208,0.8452936689180177,0.29374701110562285,18.035560486732383,0.7700004577636754,-0.9903292021343653,-1.309500122070311,-3.9512493476053336,1.3322491034647115,-2.6303747348378224,0.011374490697200201,0.4254467369626944,75.40988476168292,59.69530272988712,1.3208746127675113,5,0.3450002670288086,1.2249994277954102,0.5775008201599121,0.2950010299682617,-2.0699996948242188,2,-0.06834410878307784,2.354835137113938,29.0,1.620690789149158,29.09000015258789,-1.2456130957957718,28.68000030517578,-0.06834410878307784
9908,2012-05-24,29.32999992370605,29.489999771118164,28.899999618530273,29.06999969482422,978800.0,-0.0027201606297558856,1.0344835524044105,0.388059998918215,22.538840005514515,18.736638508753007,0.29342504135336966,1.601028481446729,0.9424368840191129,0.38791992808992504,17.46684134737082,0.5900001525878906,-1.1166690487208797,-1.2385001182556188,-3.8326494282376267,1.355649191726389,-2.5355747732466227,0.05857453673538515,0.236357298017424,84.00001525878871,65.14416649545072,1.297074654991004,5,0.1649999618530309,1.3049993515014684,0.6575007438659703,0.37500095367431996,-2.1100006103515625,3,-0.062052495723097234,-1.1690123440207274,29.40999984741211,2.354835137113938,29.0,1.620690789149158,29.09000015258789,-0.062052495723097234
9909,2012-05-25,29.45000076293945,29.57999992370605,29.26000022888184,29.35000038146973,892300.0,0.004091402643898734,-1.285706500636924,0.3846165132230275,25.916226445241094,17.462535003210498,-0.030438874182390663,1.317000330800962,0.8277872846274157,0.2728744778928487,16.76561979839171,0.31999969482421164,-1.2386014538038879,-0.9714993476867697,-3.4621831142595987,1.5191844188860557,-2.216841230973184,0.2738425355996448,-0.9600009918212855,88.07347315888383,64.38875321694763,1.2453418832864134,5,0.024998664855960584,1.18499851226807,0.6124997138977086,0.32999992370605824,-1.6800003051757777,4,-0.09847203567914087,1.0344835524044105,29.32999992370605,-1.1690123440207274,29.40999984741211,2.354835137113938,29.0,-0.09847203567914087
9910,2012-05-29,30.43000030517578,30.459999084472656,29.5,29.540000915527344,680600.0,0.033276723831857646,1.0210571965498965,8.899959945832137,43.68071056586953,18.859730444463352,-1.0888904452047328,0.22653959624573616,-0.13858681089909908,-0.6983367889361176,15.971792783685729,1.0099983215332067,-1.3226445765802914,0.08600015640258718,-2.294520733624566,2.466521046429744,-1.1042602886109911,1.2762606014161655,-1.9182005310058585,98.2759319975314,71.37944207200364,1.1902604450135779,5,-0.9550008773803711,0.20499897003173828,-0.28749990463256836,-0.5699996948242188,-3.020000457763672,1,-0.13309237935565588,-1.285706500636924,29.45000076293945,1.0344835524044105,29.32999992370605,-1.1690123440207274,29.40999984741211,-0.13309237935565588
9911,2012-05-30,29.20000076293945,30.18000030517578,29.20000076293945,30.059999465942386,1069900.0,-0.040420622080214796,-1.2790721400262044,-0.9662913402026586,35.688402729858865,21.3151388687368,0.03681084790819966,1.2729250440815782,1.0913487896866876,0.5365813036080631,15.002815459167104,1.2299995422363317,-1.4672460235506009,-0.985999393463139,-3.2179622017855145,1.245963414859233,-2.101980797624325,0.12998201069804693,-0.6102730163574179,27.58629383476872,-0.7942520435975915,1.115981404161186,5,0.2749986648559606,1.43499851226807,1.029999732971195,0.6599998474121129,-1.8299999237060511,2,-0.08801375119944133,1.0210571965498965,30.43000030517578,-1.285706500636924,29.45000076293945,1.0344835524044105,29.32999992370605,-0.08801375119944133
9912,2012-05-31,29.11000061035156,29.25,28.85000038146973,29.21999931335449,1512000.0,-0.003082196925902725,3.705875753121641,0.12790566150720584,35.75317447295197,24.066990383528758,0.07163754648286869,1.1618000336625194,1.1960344466092607,0.6252784108156142,14.130014055974783,0.3999996185302699,-1.5279487909701004,-0.9104996681213429,-2.9252922840865274,1.1042929478438381,-1.9178959761039351,0.09689663986124941,-0.44546201025390175,16.149095548765562,-13.425474860387357,1.0073963079825907,5,0.3649988174438512,1.5249986648559606,1.2899994850158727,0.7500000000000036,-1.6800003051757777,3,-0.08175888073560877,-1.2790721400262044,29.20000076293945,1.0210571965498965,30.43000030517578,-1.285706500636924,29.45000076293945,-0.08175888073560877
9913,2012-06-01,28.1200008392334,28.85000038146973,28.04999923706055,28.85000038146973,963300.0,-0.03400892306289116,1.1917853316959524,6.636437724332886,29.767448324889273,26.102422232061507,1.0479995629977452,1.923573663549874,2.1940319107902937,1.610280853795274,13.273089898402777,1.0600013732910085,-1.5632319488083937,-1.6929994583129897,-3.5832860601212353,0.1972871434952559,-2.6381427592171107,-0.7478561574088687,2.339998245239258,2.904630979459056,-25.882368678446763,0.9451433009041226,6,1.1349983215332031,2.2949981689453125,2.5374984741210938,1.9499988555908168,-0.610000610351559,4,-0.027738288170932046,3.705875753121641,29.11000061035156,-1.2790721400262044,29.20000076293945,1.0210571965498965,30.43000030517578,-0.027738288170932046
9914,2012-06-04,27.36000061035156,28.1200008392334,27.13999938964844,28.03000068664551,1161300.0,-0.027027034359880853,1.305884728876115,0.9178088992240013,28.742514799083125,27.95549000721268,1.7892227331294208,2.4890663372901933,2.9723838371481754,2.3577798896367206,14.164317308436775,0.9800014495849574,-1.5209243771789467,-2.248499679565434,-4.273275337309148,-0.22372402182172024,-3.2608875084372926,-1.2361118506935753,3.0517984771728557,6.62654340137722,-23.80314109584403,1.0123878288718573,6,1.439998626708988,2.5999984741210973,3.5274991989135778,2.889999389648441,0.4399986267089915,0,-0.005117006355040088,1.1917853316959524,28.1200008392334,3.705875753121641,29.11000061035156,-1.2790721400262044,29.20000076293945,-0.005117006355040088
9915,2012-06-05,27.3700008392334,27.78000068664551,27.239999771118164,27.29999923706055,968100.0,0.0003655054334339436,-4.684204186116586,-0.104479991345756,30.250792461607162,30.139015148563672,1.686987400756248,2.2876192490216383,2.967367565612097,2.332814637759398,15.103707755140888,0.5400009155273473,-1.39542579492268,-2.042499446868895,-4.139553451232729,0.05455455749493865,-3.091026449050812,-0.9939724446869782,2.9109262603759767,7.565834878870742,-24.890889471582003,1.0485270021819164,6,1.4299983978271484,2.589998245239258,3.5599985122680664,2.9049987792968714,0.0,1,0.014614527083130158,1.305884728876115,27.36000061035156,1.1917853316959524,28.1200008392334,3.705875753121641,29.11000061035156,0.014614527083130158
9916,2012-06-06,28.209999084472656,28.209999084472656,27.53000068664551,27.690000534057614,802600.0,0.030690472030792337,1.6153857439964063,7.42838069807405,40.49706521990703,32.537241669435836,0.8081258146489283,1.2942404109853811,2.1196503812461245,1.483542010868959,16.464492538701535,0.8399982452392578,-1.2393273770441837,-1.0630011558532715,-3.0852675839587675,0.9592652722522246,-2.0741343699060195,-0.051867941800523454,1.9452909067382826,50.71087134168821,13.920804498991885,1.0111332140527485,6,0.5900001525878906,1.75,2.732500076293938,2.0650005340576136,-0.18999862670898438,2,-0.02835871191151096,-4.684204186116586,27.3700008392334,1.305884728876115,27.36000061035156,1.1917853316959524,28.1200008392334,-0.02835871191151096
9917,2012-06-07,28.09000015258789,29.31999969482422,28.01000022888184,28.45000076293945,850800.0,-0.004253772980475357,-4.038455048967521,-0.6923107959901436,43.55345827072969,34.872199254459744,0.8059455918452798,1.2673562918874808,2.2126459346301317,1.6084837461398322,17.318827186012093,1.3099994659423793,-1.1143508914291473,-1.0485000610351562,-3.005514482807744,0.9085143607374313,-2.027007271921452,-0.0699928501488607,1.9446782145605468,43.57801054816133,2.0460841077336838,0.9785072108862942,6,0.7099990844726562,1.8699989318847656,2.9424996376037633,2.2500000000000036,0.04999923706055043,3,-0.02563187288869273,1.6153857439964063,28.209999084472656,-4.684204186116586,27.3700008392334,1.305884728876115,27.36000061035156,-0.02563187288869273
9918,2012-06-08,28.31999969482422,28.559999465942386,27.790000915527344,27.93000030517578,1258900.0,0.00818795090733171,-1.298509417203773,-1.0833298012122348,47.16980509646211,37.23370799348431,0.46668816829929227,0.8975014274071356,1.9648512594953402,1.3908821268379512,18.489628366515216,0.7699985504150426,-0.9647435209856141,-0.70050048828125,-2.547677070405168,1.146676093842668,-1.6240887793432108,0.22308780278071083,1.5988915132242205,54.12844678848025,7.6712851471658325,0.9235882910619594,6,0.4799995422363281,1.6399993896484375,2.712500095367435,2.0200004577636754,0.2700004577636719,4,-0.03142653245900617,-4.038455048967521,28.09000015258789,1.6153857439964063,28.209999084472656,-4.684204186116586,27.3700008392334,-0.03142653245900617
9919,2012-06-11,27.81999969482422,28.670000076293945,27.75,28.65999984741211,765000.0,-0.017655367421892332,1.139533542697965,-2.153849915880903,40.15503055307817,36.84196576984082,0.7947316310026942,1.2314506031956611,2.4399120260520135,1.8928342162491916,19.39890890752146,0.9200000762939453,-0.8922555890967523,-1.0550004959106438,-2.7902511044909915,0.6802501126697038,-1.9226258002008194,-0.18737519162046823,1.9877358404882202,27.884612739438747,-19.7456573691929,0.867625304290174,6,0.8400001525878906,1.8349990844726562,3.2824997901916504,2.5900001525878906,1.3000011444091797,0,-0.011143043470271952,-1.298509417203773,28.31999969482422,-4.038455048967521,28.09000015258789,1.6153857439964063,28.209999084472656,-0.011143043470271952
9920,2012-06-12,27.70000076293945,28.040000915527344,27.57999992370605,27.920000076293945,1205300.0,-0.004313405219306787,1.0000000000000155,0.26190389689420546,39.96913507569353,37.31760269715578,0.5439586468073792,1.2169461327034945,2.534352679810919,2.0070817136423607,20.08934374956692,0.4600009918212926,-0.8669908598031775,-1.049999427795413,-2.743031391508115,0.643032535917289,-1.8965154096517658,-0.2034834459390602,2.0010253265464293,9.497216228455361,-38.91689754256329,0.8465159818563512,6,0.5299987792968786,1.694998741149906,3.572498798370365,2.70999908447266,1.6099987030029368,1,0.003610053117936829,1.139533542697965,27.81999969482422,-1.298509417203773,28.31999969482422,-4.038455048967521,28.09000015258789,0.003610053117936829
9921,2012-06-13,27.020000457763672,27.65999984741211,26.959999084472656,27.6299991607666,974600.0,-0.024548746803125243,1.0895542782963679,2.77273003129791,32.29629081233887,36.93350451264321,0.9858819529088656,1.7612069172753024,3.1839122170832397,2.679234097273117,20.668689628649354,0.7400016784667933,-0.8926789048261874,-1.5864997863769545,-3.35741409393162,0.18441452117771107,-2.471956940154289,-0.70104263259962,2.578584563728711,2.542430414120842,-40.70304914493401,0.8854571537773336,6,1.1199989318847656,2.039999008178711,4.352499008178711,3.3899993896484375,1.7199993133544922,2,0.01295338177424643,1.0000000000000155,27.70000076293945,1.139533542697965,27.81999969482422,-1.298509417203773,28.31999969482422,0.01295338177424643
9922,2012-06-14,27.059999465942386,27.29999923706055,26.82999992370605,27.10000038146973,1170400.0,0.0014803481680631947,1.1363671830974027,0.0655754107843597,33.08493250368829,37.30211386584311,0.6979013404647283,1.6108373936658715,3.117500574456219,2.6361705434740124,20.93137594507403,0.4699993133544993,-1.0876457431866164,-1.424000740051266,-3.2691582885922976,0.42115680848976567,-2.346579514321782,-0.5014219657807502,2.3802703993288112,12.499974084939565,-24.533220630336558,0.9225787742705154,6,1.0150003433227504,1.9350004196166957,4.1199998855590785,3.350000381469723,1.1800003051757777,3,0.0354767557563902,1.0895542782963679,27.020000457763672,1.0000000000000155,27.70000076293945,1.139533542697965,27.81999969482422,0.0354767557563902
9923,2012-06-15,27.809999465942386,27.82999992370605,27.190000534057614,27.25,1362800.0,0.02771618679977972,1.1333299424935006,-13.999666221628928,38.82832056266314,38.42275895068533,-0.11253056550813412,0.8160416220181368,2.3531269503274252,1.8925455821115023,20.394995616833018,0.7700004577636648,-1.1278623479292769,-0.6190007209777804,-2.4762302117201607,1.2382287697646,-1.5476154663489687,0.309614024393408,1.4214488040035995,53.260840269931556,21.74684910420845,0.9286147453711899,6,0.26500034332275035,1.1850004196166957,3.3575000762939418,2.600000381469723,2.5,4,0.011866232651683184,1.1363671830974027,27.059999465942386,1.0895542782963679,27.020000457763672,1.0000000000000155,27.70000076293945,0.011866232651683184
9924,2012-06-18,27.76000022888184,27.8700008392334,27.520000457763672,27.649999618530273,597300.0,-0.0017978870198029906,1.1212026633374947,0.19642984867218263,29.17314724417632,38.30302059319301,0.00019621276381087682,0.8364690083495994,2.384973796945726,1.9472567895151478,19.50132733616342,0.35000038146972656,-1.1737410418343543,-0.62299995422363,-2.4995265012790426,1.2535265928317827,-1.5612632277513363,0.31526331930407636,1.2793321733649528,76.85946635266411,51.56838527998261,0.9382632735277066,6,0.31499958038329723,1.1649999618530238,3.4074993133544886,2.64999961853027,2.14999961853027,0,0.02989913245182585,1.1333299424935006,27.809999465942386,1.1363671830974027,27.059999465942386,1.0895542782963679,27.020000457763672,0.02989913245182585
9925,2012-06-19,28.38999938964844,28.649999618530273,27.84000015258789,27.84000015258789,749700.0,0.0226944940768099,-1.9454566892543297,4.999965321126241,43.02924057240225,38.58437341013693,-0.5251226675010763,0.15951719529395092,1.7495714636955988,1.3170586058575715,18.203650845188164,0.889999389648434,-1.0698203865256097,0.04199924468994354,-1.8048827033343962,1.8888811927142832,-0.8814417293222263,0.9654402187021134,0.4725864143150922,85.71427074294408,58.20550582037044,0.9234409740121691,6,-0.31499958038330433,0.2750005722045863,2.767499923706051,2.0200004577636683,1.9200000762939453,1,0.02571333093621453,1.1212026633374947,27.76000022888184,1.1333299424935006,27.809999465942386,1.1363671830974027,27.059999465942386,0.02571333093621453
9926,2012-06-20,28.059999465942386,28.5,27.96999931335449,28.35000038146973,911300.0,-0.011623808763672527,-1.255316213232854,-0.5272751232842474,41.3222952900419,38.33646641228273,-0.24433190692913698,0.4379371201740945,2.0985915902619467,1.652283426489305,16.939064753283965,0.5300006866455114,-0.8959090586990115,-0.24100065231322887,-2.0657303047993487,1.583729000172891,-1.1533654785562888,0.671364173929831,0.639979467600547,67.58240376271768,37.04067413542009,0.9123648262430594,6,-0.30999946594238637,0.5850000381469691,3.030000209808346,2.350000381469723,2.810001373291012,2,0.0445473992797889,-1.9454566892543297,28.38999938964844,1.1212026633374947,27.76000022888184,1.1333299424935006,27.809999465942386,0.0445473992797889
9927,2012-06-21,27.399999618530273,28.270000457763672,27.3799991607666,28.15999984741211,607900.0,-0.023521021381813778,-1.2250000596045596,2.620682170950514,43.706275984319724,37.95162984426691,0.34363525680732465,0.9904107453009807,2.741965135022909,2.3150007187770534,16.092390882046548,0.8900012969970703,-0.7491910036023484,-0.8005004882812514,-2.5891017296149457,0.9881007530524428,-1.6948011089480985,0.0938001323855957,1.25,14.383507956000521,-18.84223699346977,0.8943006206668473,6,0.35000038146972656,1.244999885559082,3.612499713897705,3.010000228881836,3.9200000762939453,3,0.048905115738821614,-1.255316213232854,28.059999465942386,-1.9454566892543297,28.38999938964844,1.1212026633374947,27.76000022888184,0.048905115738821614
9928,2012-06-22,27.51000022888184,27.68000030517578,27.309999465942386,27.63999938964844,997800.0,0.004014620871643171,2.523800873743285,0.17105147581056018,51.47928793737876,39.20988066474476,0.1191868972514456,0.776901380172216,2.5853252656391525,2.2331338883137946,15.226899529812979,0.3700008392333949,-0.7356995522035312,-0.5994998931884723,-2.3304016176009057,1.131401831223961,-1.464950755394689,0.2659509690177444,0.9943994140624959,14.925428370526667,-20.769980497915775,0.8654508622062175,6,0.22999954223632457,1.134999275207516,3.3499989509582484,2.89999961853027,3.2800006866455043,4,0.026535788301081942,-1.2250000596045596,27.399999618530273,-1.255316213232854,28.059999465942386,-1.9454566892543297,28.38999938964844,0.026535788301081942
9929,2012-06-25,26.54999923706055,27.149999618530273,26.540000915527344,27.13999938964844,856400.0,-0.03489643707139689,-1.000006253634902,4.538492011092037,43.18934950800188,39.567682268334565,0.9835209294978853,1.5900232068846556,3.4968862274542687,3.193937238487134,14.75705955118708,0.9699993133544957,-0.7708553516380192,-1.4145008087158182,-3.1584044336874406,0.32940281625580425,-2.2864526212016294,-0.542548996230007,1.8204484283447222,0.4738543923736618,-37.17780466824867,0.8719518124858112,6,1.0450010299682582,1.9500007629394496,4.012500286102291,3.860000610351559,4.170000076293938,0,0.14161959837774063,2.523800873743285,27.51000022888184,-1.2250000596045596,27.399999618530273,-1.255316213232854,28.059999465942386,0.14161959837774063
9930,2012-06-26,26.3799991607666,26.770000457763672,26.18000030517578,26.71999931335449,1213900.0,-0.006403016240265957,1.6818039950062422,0.5762712960268909,32.89718599941037,39.6344484002314,1.0578298754398219,1.518926421813461,3.613215484879511,3.359607814360835,15.816828431810581,0.5900001525878906,-0.8649740569330575,-1.3820008277893052,-2.8371206719883055,0.07311901640969509,-2.109560749888807,-0.6544409056898033,1.8074038296508768,8.620641461160785,-26.248112072756342,0.7275599220995008,6,1.0350008010864258,1.9400005340576172,3.895000457763672,4.030000686645508,4.160001754760742,1,0.13381352535808522,-1.000006253634902,26.54999923706055,2.523800873743285,27.51000022888184,-1.2250000596045596,27.399999618530273,0.13381352535808522
9931,2012-06-27,26.6299991607666,26.709999084472656,26.270000457763672,26.54999923706055,901000.0,0.009476876723021554,2.6666587193731175,-0.235293787656086,36.67881731803698,40.03376893515903,0.8344407371422413,1.1241521872412292,3.286197511240232,3.11036056515308,16.54784969746024,0.4399986267089844,-0.8673766400158094,-1.0035007476806648,-2.375465117318832,0.3684636219575026,-1.6894829324997502,-0.3175185628615793,1.3165155074218724,21.53104415009829,-11.730588467211057,0.685982184819084,6,0.7850008010864258,1.6900005340576172,3.6000003814697266,3.8450002670288086,4.490001678466797,2,0.13819002708034067,1.6818039950062422,26.3799991607666,-1.000006253634902,26.54999923706055,2.523800873743285,27.51000022888184,0.13819002708034067
9932,2012-06-28,26.729999542236328,26.809999465942386,26.31999969482422,26.440000534057614,692000.0,0.0037551777927600227,1.1777822989119422,3.6249910592949623,35.14018125164891,39.62397567837967,0.7629382246732597,0.8819225346342208,3.109720385295134,3.0072312612840832,16.84085763043372,0.4899997711181676,-0.8604656872879488,-0.7845003128051751,-2.023676434241331,0.4546758086309808,-1.4040883735232548,-0.16491225208709537,1.0045334023906243,36.666615804036454,5.794802994822518,0.6195880607180788,6,0.6850004196166992,1.5900001525878906,3.5,3.9049997329711914,4.5,3,0.15488220605673475,2.6666587193731175,26.6299991607666,1.6818039950062422,26.3799991607666,-1.000006253634902,26.54999923706055,0.15488220605673475
9933,2012-06-29,27.34000015258789,27.51000022888184,27.20000076293945,27.420000076293945,581100.0,0.02282082382334849,1.384609177273217,-0.27586274935379784,45.604399059320656,41.449670324506826,0.08857124858121423,0.22186519261651938,2.43681398632868,2.3880367915614897,15.958759693157894,0.7800006866455114,-0.7181248011957813,-0.13549966812133718,-1.3431329851984373,1.072133648955763,-0.7393163266598854,0.4683169904172111,0.20798887530492038,87.21803864317211,53.656369684903666,0.6038166585385494,6,0.07499980926513672,0.9799995422363281,2.854999542236328,3.294999122619629,4.1399993896484375,4,0.14557423262704683,1.1777822989119422,26.729999542236328,2.6666587193731175,26.6299991607666,1.6818039950062422,26.3799991607666,0.14557423262704683
9934,2012-07-02,27.21999931335449,27.54999923706055,27.01000022888184,27.489999771118164,738300.0,-0.004389204044025652,1.769230016823769,3.3750089407052872,45.604383128281754,41.7357972751601,0.13848021238604602,0.34871869412589973,2.4854147999845573,2.492783476661476,14.31654158347959,0.5399990081787109,-0.5812741433726174,-0.2485004425048878,-1.4605675770839532,0.9635666920741777,-0.8545340097944205,0.35753312478464494,-1.0399990081787074,75.91239554821652,37.68301447886608,0.6060335672895323,7,0.12000083923340199,1.1000003814697301,2.845000267028812,3.414999961853031,4.40000152587891,0,0.1311536257247945,1.384609177273217,27.34000015258789,1.1777822989119422,26.729999542236328,2.6666587193731175,26.6299991607666,0.1311536257247945
9935,2012-07-03,27.770000457763672,27.81999969482422,26.979999542236328,27.21999931335449,408500.0,0.020205773632747448,1.5846173709677893,-2.0370378219528256,57.035644862542085,43.481725005437895,-0.5685004604664172,-0.17895404934776593,1.8753801248197774,1.9308908950403563,12.460217384269647,0.8400001525878906,-0.5223373363403034,0.2815007209777818,-0.9369070113889713,1.4999084533445348,-0.32770314520559296,0.8907045871611565,-1.5626001739501945,96.77424118250751,51.79874834541104,0.6092038661833764,7,-0.5450000762939453,0.5499992370605469,2.284998893737793,2.8649988174438477,3.799999237060547,1,0.10622970136704057,1.769230016823769,27.21999931335449,1.384609177273217,27.34000015258789,1.1777822989119422,26.729999542236328,0.10622970136704057
9936,2012-07-05,27.40999984741211,27.770000457763672,27.29999923706055,27.6200008392334,604000.0,-0.01296365158146462,-1.1860409412495483,-0.38181919066163805,53.09734662647617,44.525177299010835,-0.34687636773570674,0.12441863280591292,2.1567086617836893,2.285567877589248,11.18649554738489,0.47000122070312145,-0.4032609154202085,-0.038499927520753374,-1.2087503411941007,1.131750486152594,-0.6236251343574253,0.5466252793159185,-1.138095587158201,72.66667683919272,22.60904958922694,0.5851252068366735,7,-0.4099998474121094,0.7700004577636719,2.6449995040893555,3.22499942779541,4.3600006103515625,3,0.1141919403699212,1.5846173709677893,27.770000457763672,1.769230016823769,27.21999931335449,1.384609177273217,27.34000015258789,0.1141919403699212
9937,2012-07-06,27.3700008392334,27.3799991607666,26.959999084472656,27.020000457763672,1007600.0,-0.0014592852390142852,1.2702889398664845,-1.6666606116202396,45.546574805095304,43.86598695097934,-0.3481968045789827,0.11353225621809315,2.1078892766019734,2.308939308472233,11.477046020679017,0.4500007629394531,-0.4510148924257251,-0.04249897003173686,-1.1732907786564724,1.0882928385929986,-0.6078948743441046,0.5228969342806309,-1.0361727615966778,47.67458881141214,-1.8961504451084323,0.5653959043123677,7,-0.37000083923339844,0.37999916076660156,2.6849985122680664,3.264998435974121,4.189998626708988,4,0.13701132206852473,-1.1860409412495483,27.40999984741211,1.5846173709677893,27.770000457763672,1.769230016823769,27.21999931335449,0.13701132206852473
9938,2012-07-09,27.43000030517578,27.440000534057614,27.03000068664551,27.26000022888184,998300.0,0.0021921616405791156,3.315775736585942,0.4857139743107565,46.66666923548496,44.25235580958857,-0.47018234903648093,-0.017457500130863224,1.9315023494950267,2.2411145972263213,11.530375302723757,0.40999984741210227,-0.4655634774666808,0.062000465393065696,-0.985394631531225,1.1093955623173564,-0.46169708306907964,0.585698013855211,-1.0367253628515591,54.65126594631039,8.179903854618345,0.5236975484621449,7,-0.43000030517578125,0.31999969482421875,2.6249990463256836,3.2049989700317383,4.029998779296875,0,0.13853442197532617,1.2702889398664845,27.3700008392334,-1.1860409412495483,27.40999984741211,1.5846173709677893,27.770000457763672,0.13853442197532617
9939,2012-07-10,27.51000022888184,27.79999923706055,27.3700008392334,27.489999771118164,1348600.0,0.0029165119510028426,-2.3077013366198904,0.11764969875127154,40.000017339519545,45.04155929182293,-0.4466560516494198,-0.12845873919063777,1.7323553670461962,2.156389596935515,11.543308621878106,0.429998397827152,-0.45258660461872324,0.1575003623962452,-0.8707304719311502,1.1857311967236406,-0.3566150547674525,0.6716157795599429,-1.059656296457618,63.95357605436425,21.518949524040593,0.514115417163698,7,-0.4650001525878942,0.2399997711181605,2.3249988555908168,2.9049987792968714,3.7800006866455043,1,0.1443111334178222,3.315775736585942,27.43000030517578,1.2702889398664845,27.3700008392334,-1.1860409412495483,27.40999984741211,0.1443111334178222
9940,2012-07-11,27.79999923706055,27.8700008392334,27.45000076293945,27.53000068664551,1175400.0,0.010541585087820105,1.048772091422138,13.49961853900199,47.018347720829084,46.190396003244274,-0.5744554411539724,-0.4327703540980252,1.337340102421642,1.8527655566261458,11.34146346902107,0.42000007629394887,-0.49659066953713094,0.44249944686890075,-0.5937871838751967,1.4787860776129982,-0.0756438685031462,0.9606427622409477,-1.2948690741403297,92.30753107819525,50.862326148312825,0.5181433153720486,7,-0.7049989700317418,-0.04999923706055043,1.5799999237060511,2.159999847412106,4.04000091552734,2,0.13741013334562813,-2.3077013366198904,27.51000022888184,3.315775736585942,27.43000030517578,1.2702889398664845,27.3700008392334,0.13741013334562813
9941,2012-07-12,27.3700008392334,27.6200008392334,27.31999969482422,27.60000038146973,1257000.0,-0.015467568691653555,1.2222269317170347,-0.8518547298968039,49.63681874650744,47.801133502673004,-0.03179217815406332,0.026133513472927916,1.6429099726858176,2.260113325201182,10.56951321584791,0.4799995422363317,-0.4167723278961404,-0.004998970031738992,-1.02903668248657,1.019038742423092,-0.5170178262591563,0.5070198861956783,-0.7829784357343854,45.05505100575767,0.17901005798302805,0.5120188562274159,7,0.044999122619628906,0.37999916076660156,2.009998321533203,2.589998245239258,4.670000076293945,3,0.15345263890421057,1.048772091422138,27.79999923706055,-2.3077013366198904,27.51000022888184,3.315775736585942,27.43000030517578,0.15345263890421057
9942,2012-07-13,28.020000457763672,28.10000038146973,27.43000030517578,27.46999931335449,635100.0,0.023748615221031777,-1.1269872025818988,-2.3913140828951738,55.46038780032056,48.8962433627841,-0.5359193266380764,-0.5778861550612717,0.87153523569717,1.5895757940076507,9.59777695683966,0.7299995422363317,-0.2347947664725183,0.5970005989074707,-0.4544969195290065,1.648498117343948,0.0712518396892321,1.1227493581257093,-1.3559993481205943,92.52336948383889,42.04701661867372,0.5257487592182386,7,-0.49000072479248047,-0.2700004577636719,1.3599987030029297,1.9399986267089844,3.9399986267089844,4,0.13383297425896235,1.2222269317170347,27.3700008392334,1.048772091422138,27.79999923706055,-2.3077013366198904,27.51000022888184,0.13383297425896235
9943,2012-07-16,28.13999938964844,28.25,27.709999084472656,28.0,655100.0,0.004282617056543314,2.0,0.254543815174839,70.75719289928088,51.69100000400622,-0.592848832039742,-0.708204731843459,0.6338887057935167,1.449049207023311,9.364125810845245,0.5400009155273438,-0.0774882671748287,0.7004995346069371,-0.3863305283559697,1.787329597569844,0.1570845031254855,1.2439145660883888,-1.3611183382592316,88.17198126286986,30.07475949238703,0.5434150314814526,7,-0.5349998474121129,-0.7149991989135778,1.2399997711181605,1.8199996948242152,3.75,0,0.12153518658397777,-1.1269872025818988,28.020000457763672,1.2222269317170347,27.3700008392334,1.048772091422138,27.79999923706055,0.12153518658397777
9944,2012-07-17,28.59000015258789,28.65999984741211,27.88999938964844,28.15999984741211,661900.0,0.015991498674480686,1.701757438663638,3.0714441416892955,76.88566531914677,53.89655783251786,-0.9253930682109797,-1.1518939435996458,0.0954788398650308,0.9731052214395888,9.354917931331508,0.7700004577636683,0.10539956328402411,1.1090003013610854,-0.08723796778575021,2.305238570507921,0.5108811667876694,1.7071194359345014,-1.664007206337601,94.77614277214587,29.16382825708959,0.5981191345734176,7,-0.7800006866455078,-1.1649999618530273,0.7899990081787109,1.3699989318847656,3.0200004577636683,1,0.10038471201704358,2.0,28.13999938964844,-1.1269872025818988,28.020000457763672,1.2222269317170347,27.3700008392334,0.10038471201704358
9945,2012-07-18,29.1200008392334,29.25,28.489999771118164,28.540000915527344,627800.0,0.01853797425032666,-1.2352875178462739,1.3488360745905856,78.35993194370575,56.70351175665447,-1.389922925344223,-1.7121852605854144,-0.5134370372138939,0.42077823527585423,10.361493432531175,0.7600002288818359,0.198911427506971,1.6025009155273438,0.25455257544821563,2.950449255606472,0.9285267454877797,2.276475085566908,-1.9859270648436897,93.26429325332353,21.164057940290576,0.6739741700395632,7,-1.0150012969970703,-1.4050006866455078,0.03749847412109375,0.8399982452392578,2.2099990844726527,2,0.07451923124158366,1.701757438663638,28.59000015258789,2.0,28.13999938964844,-1.1269872025818988,28.020000457763672,0.07451923124158366
9946,2012-07-19,29.309999465942386,29.5,29.170000076293945,29.26000022888184,1050600.0,0.006524677926966316,-1.8695702652048274,0.08620559247846833,78.79465720712065,60.39774313465729,-1.4327304286092577,-1.9012115609254998,-0.7724210873556245,0.2056590134398455,11.514187989204999,0.37999916076660156,0.3166586740473889,1.7299995422363317,0.1759754747318567,3.2840236097408066,0.952987508484096,2.5070115759885674,-1.8796960199672377,90.82122888555556,13.650685605709995,0.777012033752237,7,-1.0449991226196325,-1.4699993133544957,-0.49749994277954457,0.6499996185302699,2.1900005340576136,3,0.08631868757231853,-1.2352875178462739,29.1200008392334,1.701757438663638,28.59000015258789,2.0,28.13999938964844,0.08631868757231853
9947,2012-07-20,28.739999771118164,29.489999771118164,28.70000076293945,29.13999938964844,1089800.0,-0.019447277557495313,-2.2916787532236,-8.000114442664296,65.76577311899408,62.51986578838053,-0.7241071403359634,-1.291912142630963,-0.2723602717027376,0.7496829799763809,11.971978550242754,0.7899990081787145,0.31062853400905155,1.0929998397827134,-0.5417945832825524,2.727794262847979,0.27560262825008053,1.9103970513153463,-0.9785448764990399,57.541908370592324,-17.59935690324606,0.8173972115326334,7,-0.3299999237060547,-0.8999996185302734,-0.1400003433227539,1.1299991607666016,2.280000686645508,4,0.11482258770667997,-1.8695702652048274,29.309999465942386,-1.2352875178462739,29.1200008392334,1.701757438663638,28.59000015258789,0.11482258770667997
9948,2012-07-23,28.239999771118164,28.3799991607666,27.790000915527344,28.1200008392334,720900.0,-0.017397355740498943,1.9500081062780739,-0.29999761581193257,60.58092665565521,64.80663349017338,-0.10853972748501306,-0.7741071717940962,0.15367262166703455,1.2262842486424432,11.961415528762945,0.9499988555908203,0.34840957859871935,0.556499862670897,-1.0978952884934472,2.2108950138352412,-0.2706977129112751,1.3836974382530691,1.260000228881836,26.315736638513737,-46.7150830106128,0.8271975755821719,7,0.1700000762939453,-0.39999961853027344,0.2950000762939453,1.5649995803833008,2.8299999237060547,0,0.13172802207877643,-2.2916787532236,28.739999771118164,-1.8695702652048274,29.309999465942386,-1.2352875178462739,29.1200008392334,0.13172802207877643
9949,2012-07-24,30.309999465942386,30.8799991607666,28.31999969482422,28.31999969482422,3070400.0,0.07330027307370135,-1.5728640807872463,16.58347903487303,70.03155551637897,67.3636565785678,-1.9440258594026965,-2.685669645266227,-1.9693775154448083,-0.8458941586327526,11.934698519971523,2.6399993896484375,0.4988936149499068,2.4384995460510304,0.4968422604824312,4.3801568316196295,1.4676709032667326,3.409328188835328,-2.5199985504150426,81.55339745896586,11.049835392243295,0.970828642784299,7,-1.2100000381469762,-1.779999732971195,-1.774999618530277,-0.5050001144409215,1.060001373291012,1,0.05212800895893821,1.9500081062780739,28.239999771118164,-2.2916787532236,28.739999771118164,-1.8695702652048274,29.309999465942386,0.05212800895893821
9950,2012-07-25,29.90999984741211,30.399999618530273,29.520000457763672,29.979999542236328,1282000.0,-0.01319695234504159,-1.0705899776503218,-0.03517573008809262,69.59249663821977,69.5809541220914,-1.3558265385765367,-2.1161475887851964,-1.611084096085925,-0.4513793699366495,11.573838241142653,0.8799991607666016,0.644224956177645,1.8619998931884751,-0.1493112276061268,3.873311013983077,0.8563443327911742,2.867655453585776,-2.1199989318847656,68.6084186342512,-1.5545404793504645,1.0056555603973008,7,-0.755000114440918,-1.380000114440918,-1.4099998474121094,-0.10500049591064453,1.0900001525878906,2,0.05683720399906789,-1.5728640807872463,30.309999465942386,1.9500081062780739,28.239999771118164,-2.2916787532236,28.739999771118164,0.05683720399906789
9951,2012-07-26,30.309999465942386,30.809999465942386,29.96999931335449,30.61000061035156,888800.0,0.013373441008722953,1.4000043596611413,4.285749318800988,71.81009808987633,71.39758859870871,-1.4471091508220297,-2.346627829386822,-2.039007974939917,-0.8469292990311779,11.2931719906843,0.899999618530277,0.8444250195688561,2.077999496459963,-0.05664281034296792,4.212641803262894,1.0106783430584976,3.1453206498614286,-2.4581985855102566,81.55339745896586,8.192792118716952,1.0673211534014662,7,-1.0150003433227575,-1.779999732971195,-1.9399995803833043,-0.5050001144409215,0.9200000762939418,3,0.03365227567587992,-1.0705899776503218,29.90999984741211,-1.5728640807872463,30.309999465942386,1.9500081062780739,28.239999771118164,0.03365227567587992
9952,2012-07-27,30.8700008392334,31.290000915527344,30.46999931335449,30.57999992370605,1020200.0,0.01847579621109041,-2.2156790880667483,-0.9666660308862491,73.75692303396103,71.73089194700651,-1.743691067304372,-2.7200249903745615,-2.608751698464051,-1.3833719545133576,11.25673668206281,0.9800014495849574,1.0165788161797273,2.4310008049011245,0.11445268260379038,4.747548927198459,1.2727267437524574,3.5892748660497915,-2.957635993194579,87.999997820173,11.765810708244402,1.1582740611486677,7,-1.3299999237060547,-2.135000228881836,-2.6725010871887207,-1.0650014877319336,-1.2700004577636683,4,0.02040813552443832,1.4000043596611413,30.309999465942386,-1.0705899776503218,29.90999984741211,-1.5728640807872463,30.309999465942386,0.02040813552443832
9953,2012-07-30,31.31999969482422,31.32999992370605,30.709999084472656,30.8700008392334,816500.0,0.014577222007033708,1.6383052979729567,1.551715292941498,75.03286481701338,71.52502522454725,-1.8943842256334982,-3.0109363476801825,-3.0441219794700416,-1.8039224313620679,12.201662353102401,0.6200008392333949,1.2393727354805257,2.681999683380127,0.09495846751676851,5.269040899243485,1.3884790754484477,3.975520291311806,-3.2725294060058587,99.66776650759435,20.976317655465706,1.2935206079316799,7,-1.7599992752075195,-2.564999580383301,-3.122499942779541,-1.515000343322754,-1.4599990844726598,0,-0.009578519795136575,-2.2156790880667483,30.8700008392334,1.4000043596611413,30.309999465942386,-1.0705899776503218,29.90999984741211,-0.009578519795136575
9954,2012-07-31,30.790000915527344,31.3700008392334,30.78000068664551,31.229999542236328,1064300.0,-0.01692205569799099,-1.565223160234214,-0.9777772126360049,69.04460963471692,70.48998941243737,-1.1393073463331689,-2.3186469563857024,-2.4979369410953822,-1.2546031288607757,12.999272103822241,0.5900001525878871,1.3890646325130973,1.9735008239746108,-0.6930108748223311,4.640012522771553,0.640244974576138,3.3067566733730835,-2.5455788486157225,68.64865923728752,-7.976737712798112,1.3332558493984714,7,-1.2100000381469727,-2.015000343322754,-2.597501277923584,-0.9850015640258789,0.019998550415042615,1,0.009093821726899431,1.6383052979729567,31.31999969482422,-2.2156790880667483,30.8700008392334,1.4000043596611413,30.309999465942386,0.009093821726899431
9955,2012-08-01,30.71999931335449,31.270000457763672,30.709999084472656,30.940000534057614,1066700.0,-0.002273517378739487,-3.666645474052431,0.5000043348967861,72.36314705993195,69.77537717386085,-0.9146649006233538,-2.125270889133585,-2.4254463217110818,-1.171559416732027,14.163297893417381,0.5600013732910156,1.4781999301720532,1.7559992790222125,-0.9918946582793104,4.5038932163237355,0.38205231037144927,3.129946247672976,-2.2255309446571268,53.57137018326862,-25.93016040058449,1.3739469686507624,8,-1.1399984359741175,-1.9449987411498988,-2.6724991798400843,-1.0599994659423793,0.040000915527350855,2,0.021158904310142557,-1.565223160234214,30.790000915527344,1.6383052979729567,31.31999969482422,-2.2156790880667483,30.8700008392334,0.021158904310142557
9956,2012-08-02,30.540000915527344,30.809999465942386,30.15999984741211,30.559999465942386,887900.0,-0.005859322976901726,1.5000055019825271,0.09090199750313725,67.94872979214776,70.01792791532237,-0.605519160139508,-1.79056050222664,-2.2420977678205034,-0.9779961389536922,15.117064101199396,0.649999618530277,1.504153235999734,1.4195008277893066,-1.3122189714690506,4.151220627047664,0.053640928160128,2.7853607274184853,-1.8154899491871,31.40502120938415,-44.53056024297875,1.3658598996291789,8,-0.9600000381469727,-1.7200002670288086,-2.6725010871887207,-1.0600013732910156,0.0699996948242152,3,0.015062183060995826,-3.666645474052431,30.71999931335449,-1.565223160234214,30.790000915527344,1.6383052979729567,31.31999969482422,0.015062183060995826
9957,2012-08-03,31.1200008392334,31.46999931335449,31.03000068664551,31.059999465942386,590200.0,0.018991483507492912,-6.3333757192360975,-3.0002861230321933,69.91980208446748,71.05558074074595,-0.9078864178415493,-2.187362335159854,-2.8251563554463743,-1.5498624233186789,15.898524617936124,0.9299983978271449,1.4962871172997438,1.8120007514953613,-0.928591680773664,4.552593183764387,0.44170453536084864,3.182296967629874,-2.183850683061703,73.28254833529184,-1.0595557161504274,1.370296216134512,8,-1.225001335144043,-2.225001335144043,-3.2525010108947754,-1.6400012969970703,-0.4300003051757848,4,0.0035346625975747337,1.5000055019825271,30.540000915527344,-3.666645474052431,30.71999931335449,-1.565223160234214,30.790000915527344,0.0035346625975747337
9958,2012-08-06,31.229999542236328,31.399999618530273,30.959999084472656,31.25,654000.0,0.0035346625975747337,1.7500059604701619,-0.3333333333333531,68.48740214146761,70.88400814353358,-0.6136862417610693,-2.1060564765622374,-2.9344195596255034,-1.6473328082238403,16.775865199983627,0.4400005340576172,1.478709560096469,1.731999492645265,-0.9872001453597505,4.451199130650277,0.3723996736427573,3.091599311647773,-2.040464470346354,81.67939931597522,9.512193517520245,1.3595998190025063,8,-0.7349996566772461,-2.015000343322754,-3.362499713897705,-1.75,-0.5900001525878871,0,-0.05219337767079191,-6.3333757192360975,31.1200008392334,1.5000055019825271,30.540000915527344,-3.666645474052431,30.71999931335449,-0.05219337767079191
9959,2012-08-07,31.479999542236328,31.6200008392334,31.170000076293945,31.3700008392334,578900.0,0.008005123396236158,1.3076885456759573,-5.499809269502194,67.20116954479113,70.6183051331526,-0.7602128539936288,-2.1538113388641342,-3.184632452153984,-1.8899297660439558,18.278495778986876,0.4500007629394531,1.595380398513388,1.7834995269775398,-0.9040881475033871,4.471087201458463,0.43970568973707813,3.1272933642180014,-2.0624180461999018,90.41087658286968,20.04844448745098,1.3437938372404619,8,-0.6849994659423828,-2.189999580383301,-3.612499713897705,-2.0,-0.5299987792968786,1,-0.0514612120534258,1.7500059604701619,31.229999542236328,-6.3333757192360975,31.1200008392334,1.5000055019825271,30.540000915527344,-0.0514612120534258
9960,2012-08-08,31.6200008392334,31.8700008392334,31.239999771118164,31.239999771118164,647400.0,0.004447309372073827,-2.3157857752346533,3.454595897418113,66.96036858615275,70.07944629940556,-0.7064304161449151,-2.100655818534918,-3.3548173516791024,-2.0232354839658093,20.028052090306037,0.6300010681152344,1.798713394026052,1.732500743865966,-0.930436900687134,4.395438388419066,0.40103192158941425,3.063969566142518,-1.9381290220133351,85.38012543877359,16.87832463497064,1.3314688222765505,8,-0.6050004959106445,-2.205000877380371,-3.7900009155273438,-2.1400012969970703,0.2199993133544922,2,-0.02561674104340883,1.3076885456759573,31.479999542236328,1.7500059604701619,31.229999542236328,-6.3333757192360975,31.1200008392334,-0.02561674104340883
9961,2012-08-09,31.56999969482422,31.79999923706055,31.46999931335449,31.61000061035156,636900.0,-0.0015813138229628931,-1.7499801319240023,-0.10526527129447441,72.49602837795587,69.93934689318276,-0.5128320590349738,-1.8128118393965735,-3.296550519768381,-1.9666018647138834,21.694577400589022,0.3299999237060618,1.7669403430042898,1.4724996566772468,-1.0108926813780954,3.9558919947325855,0.23080348764957748,2.714195825704916,-1.5817898145222884,67.03290484444658,-2.7373012663252183,1.2416961690276695,8,-0.5549993515014648,-2.1549997329711914,-3.797499656677246,-2.0900001525878906,-0.12999916076660512,3,-0.025657252891110316,-2.3157857752346533,31.6200008392334,1.3076885456759573,31.479999542236328,1.7500059604701619,31.229999542236328,-0.025657252891110316
9962,2012-08-10,31.770000457763672,31.790000915527344,31.270000457763672,31.440000534057614,646400.0,0.006335152514183928,1.8108069097413744,-8.249809269503015,79.46578315132851,70.43189337477332,-0.6389328172741813,-1.8102813746415123,-3.4828897304784405,-2.150915924717019,23.438767798812876,0.5200004577636719,1.7790842042392754,1.4850004196167,-0.9023569079255083,3.8723577471589046,0.2913217558455976,2.6786790833878023,-1.5183398432113364,89.01096828148219,13.176310923329325,1.1936786637711028,8,-0.755000114440918,-2.3550004959106445,-4.180000305175781,-2.2900009155273438,-0.6000003814697266,4,-0.03651242778401165,-1.7499801319240023,31.56999969482422,-2.3157857752346533,31.6200008392334,1.3076885456759573,31.479999542236328,-0.03651242778401165
9963,2012-08-13,31.559999465942386,31.95000076293945,31.38999938964844,31.71999931335449,473200.0,-0.0066100405664289985,-1.2400054931640658,-0.48484813455478065,65.1331679990394,69.99728874858694,-0.43729379531522383,-1.40285033376135,-3.2294702101785937,-1.9240547299001385,25.123614747405753,0.5600013732910085,1.7360579170993802,1.1039994239807172,-1.1208498093373045,3.328848657298739,-0.008425192678291893,2.216424040639726,-1.0817712199347014,49.99987773417032,-24.074071535831884,1.1124246166590106,8,-0.5049991607666051,-2.069998741149906,-4.184999465942386,-2.0799999237060582,-0.279998779296875,0,-0.027566506546478964,1.8108069097413744,31.770000457763672,-1.7499801319240023,31.56999969482422,-2.3157857752346533,31.6200008392334,-0.027566506546478964
9964,2012-08-14,31.459999084472656,31.809999465942386,31.36000061035156,31.770000457763672,470200.0,-0.003168579948096828,1.3076900504714526,1.9375104308228694,70.23496731114767,69.76082433205535,-0.2595544547080806,-1.1350047193870694,-3.0618172899850116,-1.7981838544812092,26.35365672438378,0.4499988555908274,1.6190822183836246,0.8604990959167473,-1.2233483489489103,2.944346540782405,-0.18142462651608326,1.902422818349578,-0.7462872357558901,30.985775497320468,-41.97103955423615,1.0419237224328297,8,-0.404998779296875,-1.8249988555908203,-4.084999084472656,-1.9799995422363281,-0.6099987030029261,1,-0.026064835304745237,-1.2400054931640658,31.559999465942386,1.8108069097413744,31.770000457763672,-1.7499801319240023,31.56999969482422,-0.026064835304745237
9965,2012-08-15,31.290000915527344,31.51000022888184,31.21999931335449,31.290000915527344,534400.0,-0.005403629176493396,-3.142775401215117,-0.0,63.61112980194833,69.27886877758876,-0.00022194645310591454,-0.83701422137149,-2.825069513686433,-1.6099069591051602,26.888656904922204,0.29000091552735086,1.4363862426619178,0.5820009231567376,-1.4010283706122308,2.5650302169257024,-0.40951372372774486,1.57351557004122,-0.3784828405349465,9.589241529952334,-59.70743434494665,0.9915146468844831,8,0.16499900817871094,-1.6550006866455078,-3.892500877380371,-1.8100013732910156,-0.13000106811523438,2,-0.01086609596163901,1.3076900504714526,31.459999084472656,-1.2400054931640658,31.559999465942386,1.8108069097413744,31.770000457763672,-0.01086609596163901
9966,2012-08-16,31.84000015258789,31.959999084472656,31.25,31.25,557700.0,0.01757747590181813,-1.4067759350855074,100.0,63.509746343759645,68.56664036195454,-0.38713504579716584,-1.2519414686879742,-3.327631669053524,-2.14942066759453,27.33701917078063,0.7099990844726562,1.3539054081092843,1.0055001258850105,-0.9240975044846138,2.9350977562546348,0.04070131070019656,1.9702989410698244,-0.7623248475239635,83.78392310805141,16.156907839266154,0.964798815184813,8,-0.3800010681152344,-2.200000762939453,-4.417500019073486,-2.3600006103515625,-0.5599994659423793,3,0.0,-3.142775401215117,31.290000915527344,1.3076900504714526,31.459999084472656,-1.2400054931640658,31.559999465942386,0.0
9967,2012-08-17,32.040000915527344,32.130001068115234,31.82999992370605,31.90999984741211,609000.0,0.0062814309667393875,-1.0689668780089712,0.22034073643034946,60.77846089535738,67.71009133460896,-0.4949601163247621,-1.25645751178331,-3.4730247579992124,-2.34644840619643,28.611855982231226,0.30000114440918324,1.260813633279131,1.0405008316040032,-0.6889772774775551,2.7699789406855615,0.17576177706322582,1.9052398861447806,-0.8200016021728551,90.10989241316868,25.43964947405489,0.8647390545407787,8,-0.3900003433227539,-2.260000228881836,-4.45750093460083,-2.5600013732910156,-0.8400001525878942,4,-0.018726603131242636,-1.4067759350855074,31.84000015258789,-3.142775401215117,31.290000915527344,1.3076900504714526,31.459999084472656,-0.018726603131242636
9968,2012-08-20,31.959999084472656,32.22999954223633,31.78000068664551,31.940000534057614,479600.0,-0.00249693597904721,-1.6470657533785833,0.15383373925293967,70.2421604098221,68.0479792085013,-0.3358347541796505,-0.9312171917166694,-3.3456336963699584,-2.2603957826086187,31.17860529784685,0.44999885559081676,1.2348961433723922,0.7744990348815932,-0.42405233859766867,1.973050408360855,0.17522334814196228,1.3737747216212242,-0.7099990844726562,73.26728746758934,8.724363947006509,0.5992756867396314,8,-0.2349996566772461,-1.989999771118164,-4.3199992179870605,-2.479999542236328,-0.6999988555908168,0,-0.024718367672373343,-1.0689668780089712,32.040000915527344,-1.4067759350855074,31.84000015258789,-3.142775401215117,31.290000915527344,-0.024718367672373343
9969,2012-08-21,31.88999938964844,32.259998321533196,31.729999542236328,32.06999969482422,630600.0,-0.002190228311308773,-1.1199951171874716,-9.000667620408333,70.24220676837885,68.41262789541531,-0.225247637385948,-0.7765951209024955,-3.211962149714747,-2.1851699366463784,31.62281892339156,0.5299987792968679,1.1385687415933745,0.6254993438720753,-0.537843723223201,1.788842410967348,0.043827810324437166,1.2071708774197134,-0.4439994812011747,64.42314569773355,-1.445327902537585,0.5816715335476369,8,-0.1500005722046005,-1.8649997711181712,-4.374999523162845,-2.409999847412113,-0.21999931335449574,1,-0.01912821306609802,-1.6470657533785833,31.959999084472656,-1.0689668780089712,32.040000915527344,-1.4067759350855074,31.84000015258789,-0.01912821306609802
9970,2012-08-22,31.61000061035156,31.84000015258789,31.51000022888184,31.81999969482422,498800.0,-0.00878014376468661,1.639999389648409,1.1666596024244906,67.89296144095954,67.90117601352682,0.05943349923472141,-0.3823075197412322,-2.866363837113159,-1.900881427967775,31.94038215009231,0.37999916076660156,1.04777918537701,0.2605005264282205,-0.7202288915809412,1.2412299444373822,-0.22986418257636032,0.7508652354328014,0.6499977111816371,35.6436840216795,-33.155547537112334,0.490364709004581,8,0.1299982070922816,-1.585000991821289,-3.992500782012936,-2.130001068115231,0.2099990844726598,2,-0.024043031135941972,-1.1199951171874716,31.88999938964844,-1.6470657533785833,31.959999084472656,-1.0689668780089712,32.040000915527344,-0.024043031135941972
9971,2012-08-23,31.32999992370605,31.59000015258789,31.18000030517578,31.59000015258789,548000.0,-0.008857977894306424,2.1538422037193268,1.2381017257039015,53.903325165066974,65.0609029039422,0.337278476485384,-0.023160318343073527,-2.500742933149162,-1.6164192864437474,31.77389681298833,0.4300003051757777,0.9465365912790311,-0.07050018310547301,-0.9210717659934993,0.7800713997825497,-0.49578597454948437,0.35478560833853834,0.9299983978271449,13.888879077406472,-52.09837974661562,0.4252857914440119,8,0.3899993896484375,-1.3050003051757812,-3.4200000762939418,-2.155000686645508,0.5599994659423899,3,-0.005426111608934581,1.639999389648409,31.61000061035156,-1.1199951171874716,31.88999938964844,-1.6470657533785833,31.959999084472656,-0.005426111608934581
9972,2012-08-24,31.5,31.59000015258789,31.20000076293945,31.290000915527344,518700.0,0.005426111608934914,1.0000000000000182,-0.8076880754135531,54.909092422357126,63.924894506533064,0.13963526552551642,-0.1512996635843571,-2.5826715578504427,-1.7788483257490704,31.28143807406064,0.38999938964844105,0.8379311490477974,0.0679999351501479,-0.7457138244786634,0.8817136947789557,-0.33885694466425775,0.47485681496455356,0.7167984008789006,29.62965579358231,-32.95275396333199,0.40685687981440394,8,0.21999931335448863,-1.4750003814697301,-3.4474997520446777,-2.5850000381469727,0.30999946594238637,4,-0.006984105185856793,2.1538422037193268,31.32999992370605,1.639999389648409,31.61000061035156,-1.1199951171874716,31.88999938964844,-0.006984105185856793
9973,2012-08-27,31.020000457763672,31.63999938964844,31.0,31.59000015258789,543400.0,-0.015238080705915147,-1.0983565550191476,-2.714296094459582,42.281903250169634,60.81899849975773,0.5978509745254783,0.3215588021231568,-2.042540798918374,-1.2920760169910892,30.60483678308566,0.639999389648441,0.6835277511242559,-0.396999645233155,-1.2302327280131564,0.4362334375468464,-0.8136161866231539,0.01961689615684392,1.1553260192871022,1.5873400322736018,-55.10072469009226,0.41661654139000015,8,0.6099987030029261,-0.995000839233402,-2.895000457763672,-2.3500003814697266,0.4300003051757777,0,0.005802717682769298,1.0000000000000182,31.5,2.1538422037193268,31.32999992370605,1.639999389648409,31.61000061035156,0.005802717682769298
9974,2012-08-28,31.06999969482422,31.229999542236328,30.86000061035156,31.01000022888184,413900.0,0.0016118386951227137,-1.055557027280461,-0.1052622773085561,40.48441353675739,58.24936335918096,0.5439105446488028,0.3094790704895658,-2.028976176892968,-1.3363800317636638,29.773685381308557,0.3699989318847692,0.46285620558526475,-0.3610003471374519,-1.1585200344047024,0.4365193401298022,-0.7597601907710789,0.03775949649617516,1.0348071936035055,21.42848801678496,-30.323612064745653,0.39875984363362627,8,0.48999977111815696,-0.7800006866455114,-2.9449996948242188,-2.3999996185302734,-1.0,1,0.006115240937362154,-1.0983565550191476,31.020000457763672,1.0000000000000182,31.5,2.1538422037193268,31.32999992370605,0.006115240937362154
9975,2012-08-29,31.3700008392334,31.71999931335449,31.04999923706055,31.07999992370605,535600.0,0.009655653278270115,-2.8285468278275268,4.833391613949546,46.81530616273808,56.394425561289665,0.28658863875271123,0.06394997943747427,-2.2809267368667108,-1.626009551201097,29.221886568453193,0.6700000762939382,0.39912175749257983,-0.09349927902221822,-0.8187219471834126,0.6317233891389762,-0.4561106131028154,0.269112055058379,0.6352215469482303,59.30244163171745,9.091516870666517,0.36261133408059704,8,0.18999862670897727,-0.4800014495849645,-2.5550012588500977,-2.700000762939453,-1.320001602172848,2,0.00956325243974332,-1.055557027280461,31.06999969482422,-1.0983565550191476,31.020000457763672,1.0000000000000182,31.5,0.00956325243974332
9976,2012-08-30,31.0,31.190000534057614,30.770000457763672,31.170000076293945,436000.0,-0.011794734757247793,2.9999818348608205,-0.5862053089894959,38.36857797134255,53.90443856973247,0.5865911490447253,0.4955888684108203,-1.8555455448127844,-1.2336322211102768,29.2425106366338,0.6000003814697266,0.3119277457393075,-0.48650007247924876,-1.1105200176341228,0.1375198726756217,-0.798510045056684,-0.17449009990181352,0.9136046441152246,24.210507295115466,-20.221164607988417,0.31200997257743535,8,0.514999389648434,0.11499881744384055,-2.1575002670288086,-2.3999996185302734,-0.9799995422363281,3,0.026451603058845752,-2.8285468278275268,31.3700008392334,-1.055557027280461,31.06999969482422,-1.0983565550191476,31.020000457763672,0.026451603058845752
9977,2012-08-31,31.229999542236328,31.420000076293945,30.85000038146973,31.1200008392334,712700.0,0.007419340072139624,1.3265304533652897,-0.6470509037462554,45.04504607707632,51.104759199427384,0.2565933109305405,0.2890736419502389,-2.0050732735403187,-1.4537417737471898,28.853446494424862,0.5699996948242152,0.2761162224472393,-0.262000465393065,-0.8742474202249895,0.3502464894388595,-0.5681239428090272,0.04412301202289726,0.5692446832437419,48.42101459023093,4.499792061834299,0.3061234774159631,8,0.2849998474121058,-0.020000457763675428,-2.317500114440918,-2.6999998092651367,-1.3299999237060547,4,0.02113352088012399,2.9999818348608205,31.0,-2.8285468278275268,31.3700008392334,-1.055557027280461,31.06999969482422,0.02113352088012399
9978,2012-09-04,29.60000038146973,31.25,28.90999984741211,31.25,2486400.0,-0.05219337767079191,1.8363644770684622,-15.00017339737473,30.86420576765117,46.72942575490208,1.6948535232749222,1.887467556980301,-0.3154300684511604,0.16144096798968022,28.360136419492182,2.3400001525878906,0.15452955860917328,-1.8104996681213343,-2.852632457255705,-0.7683668789869635,-2.3315660626885197,-1.289433273554149,2.0963194672387004,24.555183814820328,-20.13470300622645,0.521066394567185,9,0.7749996185302699,0.9849987030029226,-0.462499618530277,-0.8649997711181676,0.27999877929687145,1,0.07466213026997681,1.3265304533652897,31.229999542236328,2.9999818348608205,31.0,-2.8285468278275268,31.3700008392334,0.07466213026997681
9979,2012-09-05,29.86000061035156,30.040000915527344,29.21999931335449,29.38999938964844,1679500.0,0.008783791403077057,-1.0246918813018837,-0.2848492905239393,35.55555469928241,43.1363805613824,1.2478392561842178,1.5809335288258062,-0.4805868604166612,-0.10690472776876803,27.669666188725706,0.8200016021728551,0.027266723673939453,-1.4694994926452658,-2.719905074681268,-0.21909391060926353,-2.094702283663267,-0.8442967016272647,1.5599994659423864,33.80786275775505,-14.689082800945293,0.6252027910180014,9,0.45499897003174183,0.7249984741210938,-0.7025003433227504,-1.105000495910641,0.1800003051757848,2,0.05324849698886758,1.8363644770684622,29.60000038146973,1.3265304533652897,31.229999542236328,2.9999818348608205,31.0,0.05324849698886758
9980,2012-09-06,30.809999465942386,30.90999984741211,30.059999465942386,30.170000076293945,819100.0,0.0318150983312937,1.0238100644411159,1.3616972923836397,40.37382604482594,41.63310288135562,0.19268966355982187,0.5977889306520474,-1.317267294129504,-1.0609272736016244,26.379380207792476,1.0499992370605504,-0.11137470322820775,-0.479000568389889,-1.7421942811627353,0.7841931443829573,-1.1105974247763122,0.15259628799653413,0.44000053405761363,75.69718905470761,30.355809555802495,0.631596856386424,9,-0.4949998855590856,-0.22500038146973367,-1.632498741149906,-2.0349988937377965,-1.260000228881836,3,-0.024018168904422432,-1.0246918813018837,29.86000061035156,1.8363644770684622,29.60000038146973,1.3265304533652897,31.229999542236328,-0.024018168904422432
9981,2012-09-07,30.76000022888184,30.93000030517578,30.63999938964844,30.63999938964844,478300.0,-0.001622824989523819,-3.833314789795697,0.18750149011753944,37.69229838128426,39.72012576568086,0.17135089775227996,0.6155533672517137,-1.1602537305879466,-1.0277377061727258,25.02768074153382,0.2900009155273402,-0.2578070433627957,-0.48849983215331605,-1.765622603251753,0.7886229389451174,-1.1270612177025328,0.15006155339590066,0.2091997528076135,73.70518775983838,32.62111518687047,0.6385613855492174,9,-0.4450006484985387,-0.1750011444091868,-1.582499504089359,-1.9849996566772496,-0.6800003051757884,4,-0.023081956649487867,1.0238100644411159,30.809999465942386,-1.0246918813018837,29.86000061035156,1.8363644770684622,29.60000038146973,-0.023081956649487867
9982,2012-09-10,30.61000061035156,31.04999923706055,30.60000038146973,30.65999984741211,532900.0,-0.0048764505011101855,-11.857166212535365,-0.4166573948979077,37.19165717214212,39.15454286812225,0.20319582147461546,0.710627072718097,-0.9060001950669125,-0.8951116273989221,23.97522791187901,0.4499988555908203,-0.3919794233656262,-0.5804994583129925,-1.8632507056110406,0.7022517889850555,-1.2218750819620148,0.060876165336029686,-1.7000007629394496,72.64960051645114,34.16438161563367,0.6413756236490231,9,-0.29500102996825817,-0.02500152587890625,-1.4099998474121058,-1.835000038146969,-0.20000076293944957,0,-0.01927475141533852,-3.833314789795697,30.76000022888184,1.0238100644411159,30.809999465942386,-1.0246918813018837,29.86000061035156,-0.01927475141533852
9983,2012-09-11,30.690000534057614,30.86000061035156,30.53000068664551,30.60000038146973,664800.0,0.0026135224472685348,-1.8695702652049428,-1.8000305180435234,38.63636774136912,38.949204446412445,0.07986088730281082,0.592484092161957,-0.8983322572999022,-0.9882044876342277,22.695204482992704,0.3299999237060476,-0.45832324559844295,-0.4569995880126996,-1.7459825566717164,0.8319833806463208,-1.1014910723422098,0.18749189631681062,-1.7372006988525364,80.32793890647395,43.25968007826125,0.64449148432951,9,-0.37500095367431285,-0.10500144958496094,-1.2950010299682582,-1.865000724792477,0.4300003051757848,1,-0.025741313189312387,-11.857166212535365,30.61000061035156,-3.833314789795697,30.76000022888184,1.0238100644411159,30.809999465942386,-0.025741313189312387
9984,2012-09-12,30.63999938964844,30.979999542236328,30.45000076293945,30.82999992370605,921100.0,-0.0016292324385489554,1.1632613341326181,-2.111113465858605,40.3960260668502,38.2359511024249,0.06979129438754939,0.6091336904631603,-0.7555681701059207,-0.9545940476901862,21.451886912079548,0.5299987792968786,-0.5497167459808594,-0.4660007476806598,-1.7651889647752803,0.8331874694139607,-1.1155948562279683,0.18359336086664868,-1.6452555664062558,58.585864424086544,20.455980212659924,0.6495941085473096,9,-0.4749994277954137,-0.055000305175788355,-0.7849998474121129,-1.8149995803833043,0.20000076293944957,2,-0.024804185509827437,-1.8695702652049428,30.690000534057614,-11.857166212535365,30.61000061035156,-3.833314789795697,30.76000022888184,-0.024804185509827437
9985,2012-09-13,30.95000076293945,31.07999992370605,30.3799991607666,30.65999984741211,828100.0,0.010117538494329725,1.5454608507480485,-1.5263163178236594,46.25985072368488,39.11275918601849,-0.3420194001486152,0.2870726982452432,-0.9850226801371349,-1.2761564727812633,20.431454098423597,0.7000007629394496,-0.5576973533462422,-0.13899936676025604,-1.4369473119148743,1.1589485783943623,-0.7879733393375652,0.5099746058170531,-1.9141518314208987,81.42871156015488,38.570540022000046,0.6489739725773093,9,-0.7850008010864222,-0.3650016784667969,-0.9075007438659632,-2.0500001907348597,-0.610000610351559,3,-0.02940225605751101,1.1632613341326181,30.63999938964844,-1.8695702652049428,30.690000534057614,-11.857166212535365,30.61000061035156,-0.02940225605751101
9986,2012-09-14,31.84000015258789,31.96999931335449,30.899999618530273,30.899999618530273,982300.0,0.02875603772889579,-1.2765938019320948,3.241370918944556,52.93103618372374,39.988980308979315,-1.2296443777064603,-0.6355095989983965,-1.7708669627533098,-2.179205509817862,19.304541609033905,1.0699996948242152,-0.5427435908966736,0.751000022888185,-0.5469479222664333,2.0489479680428033,0.10202605031087586,1.3999739954654942,-2.7223851813818385,91.8239529376767,45.33886025639299,0.6489739725773093,9,-1.4000005722045898,-1.255001068115238,-1.625,-2.814999580383301,-1.7600002288818395,4,-0.07192213896208832,1.5454608507480485,30.95000076293945,1.1632613341326181,30.63999938964844,-1.8695702652049428,30.690000534057614,-0.07192213896208832
9987,2012-09-17,31.440000534057614,31.75,31.29999923706055,31.75,536100.0,-0.012562802029313591,1.9032357302388883,-0.32978647852915477,53.671329778950906,42.52310519912372,-0.8903536433513679,-0.2980462436157545,-1.267923330157096,-1.7987057867221345,17.965038463557793,0.5400009155273402,-0.5832522191980551,0.3810004234313915,-0.8504280060891709,1.6124288529519504,-0.2347137913288897,0.9967146381916727,-2.1512425023226562,66.66674663934793,13.903311423538852,0.6157142147602797,9,-0.845001220703125,-0.8550014495849609,-1.225000381469723,-2.414999961853024,-1.6900005340576136,0,-0.043257016133900206,-1.2765938019320948,31.84000015258789,1.5454608507480485,30.95000076293945,1.1632613341326181,30.63999938964844,-0.043257016133900206
9988,2012-09-18,31.170000076293945,31.420000076293945,30.959999084472656,31.420000076293945,421600.0,-0.008587800673577894,2.6800079345703125,0.8064530022334383,50.841753977094484,44.22157178554729,-0.4182073589669102,-0.09514315563166775,-0.8979280627199486,-1.5630662572976455,16.279984071045554,0.4800014495849574,-0.5696767365392397,0.15049991607666158,-1.007746745296032,1.3087465774493516,-0.4286234146096852,0.7296232467630084,-1.7203675676618175,49.68558740334313,-6.75063046549041,0.5791233306863454,9,-0.1550006866455078,-0.5850009918212926,-0.9549999237060547,-2.1449995040893555,1.0799999237060547,1,-0.02438242627595777,1.9032357302388883,31.440000534057614,-1.2765938019320948,31.84000015258789,1.5454608507480485,30.95000076293945,-0.02438242627595777
9989,2012-09-19,31.28000068664551,31.46999931335449,31.15999984741211,31.15999984741211,415900.0,0.0035290539006198607,-4.166621632361063,-0.48000335693360796,49.21738997749663,45.20419000028848,-0.3415118426856658,-0.26686901148764264,-0.9071730015637556,-1.707775687303748,14.622895085155019,0.30999946594237926,-0.5999637609967117,0.2910004615783741,-0.8009586185982549,1.3829595417550031,-0.2549790785099404,0.8369800016666886,-1.6791461697300427,56.60386412001696,0.508302088768751,0.5459795400883147,9,-0.10500144958496449,-0.6950016021728587,-1.0075001716613805,-2.215000152587894,1.1799983978271449,2,-0.005115084523652946,2.6800079345703125,31.170000076293945,1.9032357302388883,31.440000534057614,-1.2765938019320948,31.84000015258789,-0.005115084523652946
9990,2012-09-20,30.85000038146973,31.10000038146973,30.770000457763672,31.09000015258789,666300.0,-0.013746812523548368,1.538458716942334,-1.9999841055391308,48.7091253673124,46.42828188762494,0.10589532774088539,0.10885571847998321,-0.3886852674570882,-1.3087904748324597,13.10181413375155,0.5100002288818395,-0.41795707034903984,-0.10099983215331676,-1.1541733787365693,0.9521737144299323,-0.627586605444943,0.4255869411383095,-1.1069971767679192,6.666666666666983,-51.25367447848156,0.5265867732916251,9,0.32499885559081676,-0.2650012969970774,-0.5050001144409215,-1.784999847412113,1.3999996185302699,3,-0.0003241565237660504,-4.166621632361063,31.28000068664551,2.6800079345703125,31.170000076293945,1.9032357302388883,31.440000534057614,-0.0003241565237660504
9991,2012-09-21,31.15999984741211,31.21999931335449,30.63999938964844,31.020000457763672,1061500.0,0.010048604930604332,3.461566676937139,-0.5833313465099547,49.40577502480525,47.7854060934764,-0.15801410175154373,-0.22612635603795894,-0.5909084100711937,-1.6543848066240265,12.049917877244114,0.5799999237060476,-0.2598298182597958,0.21749963760375834,-0.8254893901118621,1.2604886653193788,-0.30399487625405186,0.7389941514615685,-1.283376876191138,46.84686232730755,-11.768008858204219,0.5214945138578102,9,0.0149993896484375,-0.5750007629394567,-0.6149997711181641,-2.094999313354492,1.220001220703125,4,-0.02631577980871913,1.538458716942334,30.85000038146973,-4.166621632361063,31.28000068664551,2.6800079345703125,31.170000076293945,-0.02631577980871913
9992,2012-09-24,31.28000068664551,31.43000030517578,30.920000076293945,30.93000030517578,838900.0,0.0038511180943849865,-1.756751741096053,2.500013623978227,69.17808099871885,51.17892978873748,-0.19330929677103015,-0.38309557447743714,-0.6204710278422461,-1.8106020687299704,11.042053582504316,0.5100002288818359,-0.18528768779543725,0.34850044250488565,-0.6741745434330468,1.3711754284428181,-0.1628370504640806,0.8598379354738519,-1.2777751348965296,77.108597087502,13.599420086669923,0.5113374929689664,9,-0.10500144958496449,-0.6950016021728587,-0.7300014495849645,-2.2100009918212926,1.579999923706044,0,-0.03836319490401363,3.461566676937139,31.15999984741211,1.538458716942334,30.85000038146973,-4.166621632361063,31.28000068664551,-0.03836319490401363
9993,2012-09-25,31.20000076293945,31.540000915527344,31.040000915527344,31.36000061035156,972900.0,-0.002557542261826584,-1.0833353201567515,-0.45714192293229544,65.9523798711177,54.01852465587831,-0.037278149771580615,-0.30453259718127157,-0.4529663646619575,-1.7652564040656067,10.408745317117834,0.5,-0.08798964275543497,0.2595005035400355,-0.7696017969233715,1.2886028040034425,-0.255050646691668,0.774051653771739,-1.0797087854941374,62.2222693171698,-4.835564877141302,0.5145511502317032,9,-0.025001525878902697,-0.6150016784667969,-0.48500013351440074,-2.0450000762939418,1.9999999999999964,1,-0.04647438229109968,-1.756751741096053,31.28000068664551,3.461566676937139,31.15999984741211,1.538458716942334,30.85000038146973,-0.04647438229109968
9994,2012-09-26,31.26000022888184,31.399999618530273,31.09000015258789,31.18000030517578,564100.0,0.0019230597588208997,-1.3846091772732274,-0.5000000000000222,56.79759178607276,55.18938477392141,-9.128462847129981e-05,-0.36845894093862697,-0.43746682301485507,-1.846819994884914,10.001163036553349,0.3099994659423828,0.03363529058854553,0.30999994277954457,-0.7276086391826233,1.3476085247417124,-0.20880434820153937,0.8288042337606285,-1.0287258112819764,68.8888653414151,2.8030701471107164,0.5188042909810837,9,0.044999122619625354,-0.6750011444091868,-0.4125008583068883,-2.055000305175785,2.4499988555908168,2,0.031669858089235614,-1.0833353201567515,31.20000076293945,-1.756751741096053,31.28000068664551,3.461566676937139,31.15999984741211,0.031669858089235614
9995,2012-09-27,31.670000076293945,31.76000022888184,31.11000061035156,31.399999618530273,646700.0,0.013115797965775444,1.8888822955961373,3.375008940705093,62.397811383590906,56.241248685017766,-0.33214756352132824,-0.795623242168773,-0.7827329231224773,-2.273664019958339,9.11166663269574,0.6499996185302805,0.15884045206661668,0.7049998283386216,-0.3663003370384885,1.7762999937157353,0.16934974565006655,1.2406499110271767,-1.3344021649488056,91.96427811165783,25.73345773535327,0.5356500826885561,9,-0.47000026702880504,-1.2300004959106445,-0.7875008583068919,-2.4500007629394567,2.3900012969970703,3,0.02494471128119935,-1.3846091772732274,31.26000022888184,-1.0833353201567515,31.20000076293945,-1.756751741096053,31.28000068664551,0.02494471128119935
9996,2012-09-28,31.81999969482422,31.899999618530273,31.149999618530273,31.649999618530273,851200.0,0.004736331486230538,3.545455596335578,0.6296288447138275,66.48499224068131,57.66498895854336,-0.5423125616550806,-0.9286532484752783,-0.8710462767737397,-2.435176093356379,8.75616959364494,0.75,0.2872531974918111,0.8139994621276863,-0.32365077615228444,1.951649700407657,0.2451743429877027,1.3828245812676698,-1.386337699358517,91.8367386658674,25.326556642110077,0.5688251191399851,9,-0.5500001907348633,-1.380000114440918,-0.9375004768371653,-2.60000038146973,1.5100021362304759,4,0.013513523233808389,1.8888822955961373,31.670000076293945,-1.3846091772732274,31.26000022888184,-1.0833353201567515,31.20000076293945,0.013513523233808389
9997,2012-10-01,31.88999938964844,32.299999237060554,31.790000915527344,31.940000534057614,779000.0,0.002199864723305023,-3.080017700330412,-0.2941242468780787,66.39341912923851,59.39295175322603,-0.6054350626610834,-0.9978315244985048,-0.8588988618083597,-2.5128853131982822,8.263256863931076,0.5099983215332102,0.3665790750690938,0.8509991645813031,-0.35050665694481964,2.052504986107426,0.25024625381823995,1.4517520753443662,-1.3641571551094138,67.46028622377762,2.586507673767059,0.600752910763062,10,-0.42000007629394176,-1.2849998474121094,-1.0174999237060618,-2.6700000762939524,1.090000152587887,0,0.015365371208688305,3.545455596335578,31.81999969482422,1.8888822955961373,31.670000076293945,-1.3846091772732274,31.26000022888184,0.015365371208688305
9998,2012-10-02,31.809999465942386,32.09999847412109,31.60000038146973,31.940000534057614,822900.0,-0.0025086210485166793,1.222228815570875,2.599961853900666,65.85365727586196,61.24142589748885,-0.4750619236528735,-0.7839693625270989,-0.6798687784151376,-2.439541657820971,8.138491902125782,0.49999809265135653,0.3345625662489091,0.6604992866516142,-0.3794087677761375,1.7004073410793623,0.1405452594377401,1.1804533138654882,-1.1422246712016353,59.504120506693006,-5.910365576888431,0.5199540272138748,10,-0.3400001525878871,-1.2049999237060547,-0.9375000000000071,-2.5900001525878977,1.1700000762939418,1,0.033008524427463826,-3.080017700330412,31.88999938964844,3.545455596335578,31.81999969482422,1.8888822955961373,31.670000076293945,0.033008524427463826
9999,2012-10-03,31.45000076293945,31.899999618530273,31.309999465942386,31.82999992370605,588500.0,-0.01131715526711563,1.269237681978028,2.923046450893672,56.68449579669075,62.12757816741977,-0.09880293142193253,-0.314888752464654,-0.2897138315768224,-2.0891585190473947,7.824368376747021,0.5900001525878871,0.31653327197619063,0.22100057601928214,-0.6297301385177114,1.0717312905562792,-0.20436478124921464,0.6463659332877789,-0.6516480128131157,28.57147436616623,-33.37905232657973,0.4253653572684984,10,0.01999855041504972,-0.8450012207031179,-0.6225013732910156,-2.230001449584961,1.3499984741211044,2,0.055643877823436716,1.222228815570875,31.809999465942386,-3.080017700330412,31.88999938964844,3.545455596335578,31.81999969482422,0.055643877823436716
10000,2012-10-04,30.06999969482422,30.520000457763672,29.5,29.71999931335449,1864200.0,-0.04387920618880936,-1.582282881886684,-0.9210556696063418,29.078006509335296,59.86893722125645,1.2951145768185661,1.061241252981155,1.117924659955925,-0.7184327038259255,8.720584981659163,1.9500007629394496,0.3034837759290667,-1.1220005035400398,-2.1037410212517855,-0.14025998582829047,-1.6128707623959144,-0.6311302446841651,2.2299995422363352,20.357137504887532,-36.25251948984446,0.49087025885587443,10,0.8299999237060582,0.5349998474121129,0.854999542236321,-0.8500003814697301,2.4799995422363352,3,0.12105086220785588,1.269237681978028,31.45000076293945,1.222228815570875,31.809999465942386,-3.080017700330412,31.88999938964844,0.12105086220785588
10001,2012-10-05,30.04999923706055,30.29999923706055,29.70000076293945,30.01000022888184,1084800.0,-0.0006651299623096074,1.2222206523850996,0.11428275595228247,31.94803689257779,55.73226565390743,1.2752044793176864,1.080732648266558,1.1530048017293915,-0.7029681268100241,9.64140977030999,0.5999984741211009,0.29051245379540447,-1.1065009117126436,-2.199103382987655,-0.013898440437632331,-1.652802147350151,-0.5601996760751362,2.1940000152587906,19.64283524726746,-34.22015764888647,0.5463012356375063,10,0.8500003814697266,0.5550003051757812,1.1750001907348526,-0.8299999237060618,2.1800003051757777,4,0.1334443340446061,-1.582282881886684,30.06999969482422,1.269237681978028,31.45000076293945,1.222228815570875,31.809999465942386,0.1334443340446061
10002,2012-10-08,30.020000457763672,30.190000534057614,29.95000076293945,29.96999931335449,824500.0,-0.0009982955094348656,-4.333432234819967,1.2500596061228297,34.072021721591554,52.19000363729342,1.2378493606757495,1.1217778915931902,1.179992306929769,-0.6716582157419317,10.464644927397023,0.23999977111816406,0.31135557500466504,-1.1069996833801277,-2.2898615611814606,0.07586219442120878,-1.6984306222807959,-0.5155687444794594,2.1691188095092855,20.000029343842396,-32.97070493357353,0.5914309389006681,10,0.8799991607666051,0.5849990844726598,1.2949986457824636,-0.8000011444091832,1.7399997711181676,0,0.11025987084670419,1.2222206523850996,30.04999923706055,-1.582282881886684,30.06999969482422,1.269237681978028,31.45000076293945,0.11025987084670419
10003,2012-10-09,29.899999618530273,30.13999938964844,29.8799991607666,30.059999465942386,640100.0,-0.003997363004781818,-1.599992370634608,-3.199923707800721,30.939206142296726,49.31684967687386,1.2896755379388516,1.2433040974633727,1.281018338280571,-0.5414504375702016,11.452352867938089,0.2600002288818395,0.2998647836399577,-1.1875004768371582,-2.4795308747086438,0.10452992103432379,-1.833515675772901,-0.5414852779014154,2.235337263397227,16.666653421187945,-34.36381445134059,0.6460151989357416,10,1.0000000000000036,0.7049999237060582,1.4624996185302699,-0.6800003051757848,2.0900001525878906,1,0.10301003220740013,-4.333432234819967,30.020000457763672,1.2222206523850996,30.04999923706055,-1.582282881886684,30.06999969482422,0.10301003220740013
10004,2012-10-10,29.8799991607666,30.170000076293945,29.81999969482422,29.86000061035156,808000.0,-0.0006689116394261729,-5.9999809265864315,-0.1249910592947766,34.890942408750306,46.26053090189157,1.2218247131769289,1.2684837101387352,1.2985064204905896,-0.507583282797377,12.36058226135715,0.35000038146972656,0.16438038673008037,-1.1695009231567397,-2.558047965053568,0.2190461187400885,-1.8637744441051538,-0.4752274022083256,2.202630983522347,37.25480296349486,-18.586514422389506,0.6942735209484134,10,1.0200004577636754,0.880000114440918,0.6000003814697266,-0.6599998474121129,2.489999771118171,2,0.10374834232057562,-1.599992370634608,29.899999618530273,-4.333432234819967,30.020000457763672,1.2222206523850996,30.04999923706055,0.10374834232057562
10005,2012-10-11,30.040000915527344,30.36000061035156,30.020000457763672,30.11000061035156,552900.0,0.005354811220036115,-5.181786655569362,-3.500238435859954,31.699372071192812,42.39546199417063,0.9010469072085989,1.0928420914070713,1.1400564309319563,-0.6591936892435726,13.069725962673834,0.4800014495849574,0.051186860992636696,-0.9639991760253892,-2.424069988000582,0.49607163594980364,-1.6940345820129856,-0.23396377003779278,1.990976625875824,51.5151865445198,-5.238162126186772,0.7300354059875964,10,0.8599987030029332,0.8599987030029332,0.40999841690063477,-0.8200016021728551,3.020000457763672,3,0.09187743799656811,-5.9999809265864315,29.8799991607666,-1.599992370634608,29.899999618530273,-4.333432234819967,30.020000457763672,0.09187743799656811
10006,2012-10-12,29.54999923706055,30.25,29.53000068664551,30.10000038146973,624700.0,-0.01631163993119311,-1.4406828974974744,7.857193460490862,24.78133624421619,37.77189722916815,1.1568406259233406,1.4782782662937102,1.6317507804700817,-0.16212776187136413,12.959369427262365,0.7199993133544886,-0.031460780943245226,-1.3395008087158153,-2.8804574056026375,0.2014557881710033,-2.1099791071592264,-0.5690225102724042,2.430358753514554,2.409464126905359,-49.63055511843554,0.77047829844341,10,1.249999999999993,1.3500003814697266,0.9000000953674281,-0.3299999237060618,3.6800003051757777,4,0.10152284526077104,-5.181786655569362,30.040000915527344,-5.9999809265864315,29.8799991607666,-1.599992370634608,29.899999618530273,0.10152284526077104
10007,2012-10-15,30.07999992370605,30.10000038146973,29.34000015258789,29.540000915527344,492700.0,0.017935725899471233,1.6206907891491382,-0.981814335602489,35.56701056267232,34.406714261035965,0.3834107310912209,0.8866232741893079,1.0909383266132586,-0.6884570823638931,12.916876874167043,0.7600002288818395,-0.17133715482484746,-0.7415000915527372,-2.3000999312266437,0.8170997481211693,-1.5208000113896887,0.03779982828421424,1.8507509070575523,72.5489646093489,20.896522761366498,0.7792999198369527,10,0.5399999618530309,0.7399997711181712,0.3699994087219274,-0.8600006103515625,3.7100009918212926,0,0.07147605132923762,-1.4406828974974744,29.54999923706055,-5.181786655569362,30.040000915527344,-5.9999809265864315,29.8799991607666,0.07147605132923762
10008,2012-10-16,30.40999984741211,30.540000915527344,30.18000030517578,30.239999771118164,528600.0,0.01097074217230909,-1.4827713212709563,0.31481553432351017,39.75904002073717,32.526108063707795,-0.1855791477870632,0.5236125749743081,0.7501922189140515,-1.0115520633454977,13.130062879716975,0.4600009918212926,-0.3473385325543177,-0.3735001564025886,-1.9333826765607753,1.1863823637555981,-1.1534414164816802,0.406441103676503,1.4171209562244655,89.16658454476385,38.05469820964818,0.7799412600790929,10,-0.4699993133544922,0.4099998474121129,0.03999948501586914,-1.1450004577636754,3.4399986267089773,1,0.04439330444734013,1.6206907891491382,30.07999992370605,-1.4406828974974744,29.54999923706055,-5.181786655569362,30.040000915527344,0.04439330444734013
10009,2012-10-17,31.1200008392334,31.18000030517578,30.420000076293945,30.520000457763672,706800.0,0.023347615764020224,1.111113760208961,3.5294124246878122,43.82023964846528,34.16413396805557,-1.058640761243165,-0.20974346036241087,0.029414273347196485,-1.7123654622162157,12.953503676684768,0.7700004577636719,-0.5262059027575248,0.34450082778930735,-1.2062747948507067,1.895276450429325,-0.43088698353070143,1.1198886391093161,0.6076351383612284,96.73915973006872,48.69654433138976,0.7753878113200083,10,-0.8600006103515625,-0.30000114440917613,-0.6700015068054199,-1.830001831054691,2.530000686645508,2,0.027956263124130354,-1.4827713212709563,30.40999984741211,1.6206907891491382,30.07999992370605,-1.4406828974974744,29.54999923706055,0.027956263124130354
10010,2012-10-18,30.84000015258789,31.040000915527344,30.690000534057614,31.040000915527344,767900.0,-0.008997451127716771,2.4999904632932513,-0.333334392970789,39.30132822930799,34.98116633880337,-0.7352483051628553,0.07322384543365956,0.29064882559809746,-1.4403598971339164,13.357911905777126,0.4300003051757848,-0.7198836260002786,0.06500015258789205,-1.4856807751795955,1.6156810803553832,-0.7103403112958517,0.8403406164716358,0.7921303920064666,81.52173236998414,37.40695351851723,0.775340463883745,10,-0.5799999237060547,-0.020000457763668322,-0.46500062942504883,-1.2300014495849645,2.8600006103515554,3,0.04961085511436014,1.111113760208961,31.1200008392334,-1.4827713212709563,30.40999984741211,1.6206907891491382,30.07999992370605,0.04961085511436014
10011,2012-10-19,30.34000015258789,30.76000022888184,30.190000534057614,30.76000022888184,569600.0,-0.016212710685023835,1.7142837680119407,2.0999923706345904,34.53096411219305,35.03215993775909,-0.21208903865939277,0.5361293276849821,0.7672976634285433,-0.9317040767388818,14.199550095529606,0.649999618530277,-0.8727351045739731,-0.39399986267089915,-1.9451816785804326,1.1571819532386343,-1.169590770625664,0.3815910452838658,1.200445176326209,54.34782157998943,12.641388527802576,0.7755909079547658,10,-0.07999992370605469,0.4799995422363317,0.03499937057495117,-0.7300014495849645,3.2900009155273438,4,0.08965066601923266,2.4999904632932513,30.84000015258789,1.111113760208961,31.1200008392334,-1.4827713212709563,30.40999984741211,0.08965066601923266
10012,2012-10-22,30.07999992370605,30.3799991607666,29.85000038146973,30.20000076293945,450700.0,-0.008569552655709578,1.208339128257859,0.28571623198804486,33.333357833607295,35.29817679234915,0.06405300984699025,0.7395353647470237,0.9939964455708257,-0.6630349946894363,14.937909511375292,0.5299987792968714,-0.7935198282449392,-0.5940000534057646,-2.1490856437788857,0.961085536967353,-1.3715428485923233,0.18354274178079422,1.3724275981549994,17.29319965638992,-21.246458515942027,0.7775427951865594,10,0.1800003051757848,0.7399997711181712,0.4324994087219274,-0.470001220703125,3.370000839233395,0,0.1047207322646222,1.7142837680119407,30.34000015258789,2.4999904632932513,30.84000015258789,1.111113760208961,31.1200008392334,0.1047207322646222
10013,2012-10-23,29.75,30.020000457763672,29.270000457763672,29.65999984741211,587100.0,-0.010970742172308867,1.3809483442425416,-0.7499960263848049,33.52714825917725,35.14664410906326,0.41408314734622564,1.0069625406608438,1.2929436863052608,-0.310389669783266,15.782250915634389,0.8099994659423793,-0.7416799820393578,-0.8514999389648423,-2.438211678710381,0.7352118007806965,-1.6448558088376117,-0.058144069092072925,1.6179304270901227,25.130868093350244,-14.063708186168,0.7933558698727685,10,0.47500038146972656,1.034999847412113,0.8399991989135707,-0.14000129699707387,3.3499984741210866,1,0.13579835010175945,1.208339128257859,30.07999992370605,1.7142837680119407,30.34000015258789,2.4999904632932513,30.84000015258789,0.13579835010175945
10014,2012-10-24,32.25,33.86999893188477,31.520000457763672,31.920000076293945,2020500.0,0.08403361344537807,-3.1592924237693074,3.6666596024244478,67.35667261548257,39.108566391762125,-1.915850039823475,-1.491538261715661,-1.2064752128901866,-2.76084195327428,16.66902743030284,4.119998931884773,-0.6362795589768027,1.5990000724792495,-0.12963078404097672,3.327630928999479,0.7346846442191364,2.4633155007393626,-2.979999542236328,64.78262023349262,22.246650332083533,0.8643154282601144,10,-0.6800003051757777,-0.6800003051757777,-1.4500007629394531,-2.640001296997074,1.0400009155273438,2,0.04961235578670031,1.3809483442425416,29.75,1.208339128257859,30.07999992370605,1.7142837680119407,30.34000015258789,0.04961235578670031
10015,2012-10-25,32.459999084472656,32.990001678466804,32.290000915527344,32.5,919400.0,0.006511599518532085,-2.6842411709197878,-0.12121492356154091,68.62440472786253,43.9800184455006,-1.95171605371036,-1.7279087980300147,-1.4079606202520623,-2.9197288437441777,17.102909201454377,0.740001678466804,-0.4906561173558899,1.7694992065429673,-0.0884393090136868,3.6274377220996215,0.8405299487646403,2.6984684643212944,-3.1899986267089844,69.34781923636359,22.928075577400698,0.9289692577783276,10,-0.889999389648434,-0.889999389648434,-1.5799999237060547,-2.814999580383301,0.7900009155273438,3,0.03666058148398066,-3.1592924237693074,32.25,1.3809483442425416,29.75,1.208339128257859,30.07999992370605,0.03666058148398066
10016,2012-10-26,32.25,32.59999847412109,31.809999465942386,32.5,747900.0,-0.0064694729018988095,2.5111305143942855,6.249856952126645,66.76690038600118,47.44667287031491,-1.4733872290029737,-1.5642429799829287,-1.2094433648074343,-2.672732175520135,17.1926516235675,0.7899990081787003,-0.36034306415165673,1.5380001068115234,-0.3838257540382344,3.4598259676612813,0.5770871763866445,2.4989130372364023,-2.8879995727539054,64.78262023349262,14.40046001726445,0.9609129304248792,10,-0.6800003051757777,-0.6800003051757777,-1.3700008392333984,-2.4600009918212926,1.2299995422363281,4,0.04496126396711464,-2.6842411709197878,32.459999084472656,-3.1592924237693074,32.25,1.3809483442425416,29.75,0.04496126396711464
10017,2012-10-31,32.380001068115234,33.36999893188477,32.169998168945305,32.36999893188477,643800.0,0.004031040871790292,-4.853609973948508,-0.04000854492184658,68.61861393148044,50.65329219373084,-1.388878464853434,-1.7451256291209418,-1.3560999774383227,-2.762688062445438,16.968183340964643,1.2000007629394673,-0.2158595325357986,1.6435010910034187,-0.3526140602445835,3.6396162422514173,0.6454435153794194,2.641558666627418,-2.927840670776366,67.608731347368,12.426348251308255,0.9980575756239997,10,-0.8100013732910121,-0.8100013732910121,-1.5000019073486328,-2.590002059936527,1.1699981689453196,2,0.03860407531705978,2.5111305143942855,32.25,-2.6842411709197878,32.459999084472656,-3.1592924237693074,32.25,0.03860407531705978
10018,2012-11-01,32.860000610351555,32.950000762939446,32.310001373291016,32.400001525878906,563100.0,0.01482395078451626,1.0000000000000222,45.990083905447676,70.92696279306378,53.66515032090845,-1.6592897583084216,-2.2582078914244406,-1.8449417361025482,-3.203117139878433,17.0881540915684,0.6399993896484304,0.03350719148442849,2.07100057601928,-0.09223229840173985,4.234233450440296,0.9893841388087701,3.15261701322979,-3.3194834423217685,57.02132011336916,-0.4110687861345852,1.0816164372105084,11,-1.290000915527333,-1.290000915527333,-1.9800014495849538,-3.070001602172848,1.020000457763679,3,0.017954964748297275,-4.853609973948508,32.380001068115234,2.5111305143942855,32.25,-2.6842411709197878,32.459999084472656,0.017954964748297275
10019,2012-11-02,33.200000762939446,34.169998168945305,33.110000610351555,33.279998779296875,1013600.0,0.010346930805618548,-7.1538800123240405,-0.1739090773390127,71.64382552313586,57.25876113133377,-1.869848208792046,-2.593342245035821,-2.1877589363491587,-3.4931844418270046,18.004611100920346,1.30999755859375,0.23553248607207422,2.323500728607172,-0.0804813090592873,4.727482766273631,1.1215097097739388,3.5254917474404017,-3.572893959632559,58.89839241133432,0.6878773136888441,1.2019910188332303,11,-1.4800014495849574,-1.4800014495849574,-2.3200016021728445,-3.3550014495849574,0.8899993896484446,4,-0.0030121170638643946,1.0000000000000222,32.860000610351555,-4.853609973948508,32.380001068115234,2.5111305143942855,32.25,-0.0030121170638643946
10020,2012-11-05,33.709999084472656,33.84000015258789,32.799999237060554,33.029998779296875,801700.0,0.015361394873897538,1.2127621583013939,-8.500214582041112,78.41530068883428,62.134798528738344,-2.1567271042304625,-2.968874522051408,-2.685679583352197,-3.9478613284073205,18.379673223122495,1.0400009155273366,0.42833404932496677,2.6514990806579597,-0.030474272537695413,5.333472433853618,1.310512404060134,3.992485757255789,-3.901176626540231,80.50850265776268,14.610000636576984,1.3409866765978287,11,-1.9899997711181676,-1.9899997711181676,-2.7649998664855957,-3.72500038146973,0.3100013732910156,0,-0.012459156937170368,-7.1538800123240405,33.200000762939446,1.0000000000000222,32.860000610351555,-4.853609973948508,32.380001068115234,-0.012459156937170368
10021,2012-11-06,34.060001373291016,34.15999984741211,33.470001220703125,33.740001678466804,1020100.0,0.01038274394316363,1.6538580043135702,0.4705875753121775,77.87115354768117,67.08344249696879,-2.1496087298449282,-3.1653428474565075,-3.010261484935853,-4.229087635899866,18.84282365253397,0.6899986267089844,0.5750262579474992,2.801001262664794,-0.1496308154620678,5.75163334079166,1.3256852236013614,4.276317301728227,-4.0767318869180755,94.50016021728551,28.22664128294855,1.4753160390634321,11,-2.340002059936527,-2.340002059936527,-3.240001678466797,-4.035001754760746,-0.14000320434571023,1,-0.023781601310392086,1.2127621583013939,33.709999084472656,-7.1538800123240405,33.200000762939446,1.0000000000000222,32.860000610351555,-0.023781601310392086
10022,2012-11-07,33.330001831054695,33.860000610351555,32.97999954223633,33.81999969482422,786900.0,-0.021432751403491324,2.087724699174203,-1.5312447845886201,69.36340602843524,71.06524891577523,-1.0170706220020804,-2.2921726327003,-2.2682805496540865,-3.4344974668296473,19.138851952895525,1.0800018310546875,0.7679046161323733,1.9055016517639238,-1.122810833638198,4.9338141371660456,0.39134540906286475,3.4196578944649865,-3.1792631973788588,54.83882876286753,-8.186139369881126,1.514156242701061,11,-0.4850025177002024,-1.610002517700206,-2.4750022888183665,-3.3050022125244247,0.6699981689453054,2,0.0045003811263484295,1.6538580043135702,34.060001373291016,1.2127621583013939,33.709999084472656,-7.1538800123240405,33.200000762939446,0.0045003811263484295
10023,2012-11-08,32.97999954223633,33.709999084472656,32.97999954223633,33.330001831054695,791100.0,-0.01050111819952726,-3.1713986768536584,0.7142934994161401,62.952633216173986,70.57591120474093,-0.17959609309674818,-1.7914415541947548,-1.8946427072258878,-3.0332594221534066,19.37138951483057,0.7299995422363281,1.0463179676342236,1.4014993667602553,-1.6136158793835875,4.416614612904102,-0.10605825631166965,2.9090569898321768,-2.6684905271497144,13.138718650542447,-43.73704847020478,1.5075576230719225,11,0.009999275207519531,-1.2600002288818395,-1.9425001144409109,-2.9349994659423793,1.1100006103515625,3,0.017283192927102675,2.087724699174203,33.330001831054695,1.6538580043135702,34.060001373291016,1.2127621583013939,33.709999084472656,0.017283192927102675
10024,2012-11-09,32.97999954223633,33.52000045776367,32.860000610351555,32.90999984741211,530700.0,0.0,-6.764787721029863,-0.19999782018724185,65.50723852467445,70.2295594043867,-0.07281301636507465,-1.6309068561008644,-1.8721317111609856,-2.980705165528523,19.497501425074574,0.6599998474121165,1.3829257898855545,1.2464993476867683,-1.7192938598030665,4.2122925551765995,-0.23639725605814732,2.729395951431684,-2.514150960995366,13.235310617194848,-38.84894813858055,1.4828966037449163,11,0.009999275207519531,-1.2600002288818395,-1.9425001144409109,-2.9349994659423793,1.779998779296868,4,0.027289312867524673,-3.1713986768536584,32.97999954223633,2.087724699174203,33.330001831054695,1.6538580043135702,34.060001373291016,0.027289312867524673
10025,2012-11-12,32.799999237060554,33.240001678466804,32.529998779296875,32.990001678466804,518300.0,-0.005457862573504668,1.0579721362229308,-2.71433242506812,68.69299695983793,70.44357013481302,0.17934866270316974,-1.3001941774932426,-1.6809193144420504,-2.7587230458231815,19.82582299703919,0.710002899169929,1.7712285473422824,0.9284991264343319,-1.9613839625667708,3.8183822154354345,-0.5164424180662195,2.373440670934883,-2.1859846723114167,16.564434407143043,-33.77803938032828,1.4449415445005513,11,0.3699989318847514,-1.0799999237060653,-1.7624998092651367,-2.754999160766605,1.9300003051757741,0,0.03932929711991484,-6.764787721029863,32.97999954223633,-3.1713986768536584,32.97999954223633,2.087724699174203,33.330001831054695,0.03932929711991484
10026,2012-11-13,32.549999237060554,33.029998779296875,32.5,32.799999237060554,519200.0,-0.007621951396801441,-2.028577656675626,1.315772566655959,68.79755487835513,70.46345246224354,0.5323623576955399,-0.8579030783442931,-1.410453017840183,-2.462499603564595,19.57530105274701,0.529998779296875,1.745398183291048,0.5284991264343333,-2.1583209479307612,3.215319200799428,-0.8149109107482104,1.8719091636168805,-1.7937453281435687,3.676412839816987,-48.74615242161809,1.3434100371825466,11,0.6900005340576101,-0.8299999237060653,-1.7974996566772496,-2.2399997711181676,2.420001983642571,1,0.04516132888351687,1.0579721362229308,32.799999237060554,-6.764787721029863,32.97999954223633,-3.1713986768536584,32.97999954223633,0.04516132888351687
10027,2012-11-14,32.22999954223633,32.84999847412109,32.11999893188477,32.610000610351555,995900.0,-0.009831020040697358,-1.4333225250656545,1.520004272460909,68.90243157824344,70.23850454948571,0.9262519930203155,-0.38849020591212025,-1.0806981872210741,-2.087129663860651,18.943559841328195,0.7299995422363139,1.6826972972814112,0.10099945068359517,-2.426041013085033,2.6280399144522235,-1.162520781200719,1.3645196825679093,-1.337195862918211,6.918276716673169,-46.93416197992664,1.2635202318843148,11,0.9149990081787109,-0.5100002288818395,-1.4774999618530238,-1.6249999999999964,2.5400009155273438,2,0.05243557712417246,-2.028577656675626,32.549999237060554,1.0579721362229308,32.799999237060554,-6.764787721029863,32.97999954223633,0.05243557712417246
10028,2012-11-15,31.76000022888184,32.419998168945305,31.70000076293945,32.220001220703125,659600.0,-0.014582665840207953,-1.4827500024663567,1.210525523264582,44.59161482510714,67.23270336081586,1.3676277560986385,0.19798419641730547,-0.5536562570521859,-1.565687395148121,18.878820036169863,0.7199974060058558,1.6351939628020347,-0.43649988174437837,-2.8392727605586323,1.966272997069872,-1.6378863211515018,0.7648865576627486,-0.7361087699786353,3.2966745056616475,-47.14187681773313,1.2013864394071254,11,1.1700000762939418,-0.040000915527350855,-1.0075006484985352,-1.1550006866455078,2.9999980926513565,3,0.07052895953952643,-1.4333225250656545,32.22999954223633,-2.028577656675626,32.549999237060554,1.0579721362229308,32.799999237060554,0.07052895953952643
10029,2012-11-16,31.989999771118164,32.029998779296875,31.3799991607666,31.790000915527344,674100.0,0.00724179913661227,3.642906286827567,-0.4347791834077646,44.83517367976923,63.501578137586414,1.0593404480009951,0.03847743670574033,-0.7311463393738862,-1.7270558082554537,19.66543801696022,0.6499996185302734,1.5677496167486353,-0.2500002861022921,-2.601671806347028,2.1016712341424437,-1.42583604622466,0.9258354740200758,-0.8402640438132742,32.79568734701483,-14.620966970097449,1.1758357601223686,11,0.7799997329711914,-0.2700004577636754,-1.2375001907348597,-1.3850002288818324,2.769998550415032,4,0.06564552661753043,-1.4827500024663567,31.76000022888184,-1.4333225250656545,32.22999954223633,-2.028577656675626,32.549999237060554,0.06564552661753043
10030,2012-11-19,32.36999893188477,32.75,32.139999389648445,32.380001068115234,577200.0,0.011878685948278234,-1.5957405363288582,-0.050010967317358636,51.27117479714229,60.54602494308209,0.524421440318477,-0.23296518603152805,-1.0837637736145247,-2.032802990032124,20.73217448247243,0.7600002288818359,1.4393835786096538,0.05349893569947284,-2.2040759215814347,2.3110737929803804,-1.0752884929409845,1.1822863643399266,-1.099452706914267,60.00000000000043,14.169476050136275,1.128787428640454,11,0.2500009536743093,-0.6499996185302841,-1.5399994850158762,-1.764999389648441,2.520000457763672,0,0.07383378030619125,3.642906286827567,31.989999771118164,-1.4827500024663567,31.76000022888184,-1.4333225250656545,32.22999954223633,0.07383378030619125
10031,2012-11-20,33.060001373291016,33.09000015258789,32.189998626708984,32.380001068115234,598300.0,0.021316109489474933,1.432443578402565,-67.9855072464251,56.43939366572721,59.11002356944787,-0.36023050495607833,-0.7470451365264381,-1.7361901764966063,-2.647779088337469,21.314063204249795,0.9000015258789062,1.2844932911318097,0.6075013160705538,-1.46920571575005,2.6842083478911576,-0.4308521998397481,1.6458548319808557,-1.680002212524414,98.24568643875908,52.890945149588916,1.0383535159103028,11,-0.5150022506713867,-1.340002059936527,-2.1600017547607386,-2.455001831054684,1.3400001525878906,1,0.0505141590917928,-1.5957405363288582,32.36999893188477,3.642906286827567,31.989999771118164,-1.4827500024663567,31.76000022888184,0.0505141590917928
10032,2012-11-21,33.22999954223633,33.450000762939446,33.02000045776367,33.049999237060554,379400.0,0.005142110159821467,-2.583367771879014,0.2647062123438956,53.722322344142476,58.084433472555475,-0.6100601127398377,-0.7051043545411133,-1.8610265009604383,-2.7425974218325493,21.631761064061987,0.43000030517577414,1.0222853572718833,0.6199995040893569,-1.154973061563581,2.3949720697422947,-0.26748677873711557,1.5074857869158258,-1.738400421142579,89.37192993125288,43.61366629038594,0.8874862828264691,11,-0.7799997329711914,-1.5100002288818395,-2.380000114440918,-2.6249999999999964,1.6899986267089773,2,0.05236237443383662,1.432443578402565,33.060001373291016,-1.5957405363288582,32.36999893188477,3.642906286827567,31.989999771118164,0.05236237443383662
10033,2012-11-23,33.790000915527344,33.81999969482422,33.02000045776367,33.34999847412109,216900.0,0.016852283509039445,2.1999969482421875,2.4444538634342052,55.684006503357594,56.99296324796472,-1.165661412808781,-0.998093075454392,-2.371006656713398,-3.2331393089350726,21.450660241160087,0.7999992370605469,0.7421072833793332,0.9780008316040067,-0.26692382258956115,2.222925485797571,0.3555385045072228,1.6004631587007907,-2.1912658325195338,98.77054210119421,52.415872634459724,0.6224623270967828,11,-1.1900014877319336,-2.070001602172855,-3.0700011253356934,-3.185001373291012,1.6899986267089844,4,0.0290026491767863,-2.583367771879014,33.22999954223633,1.432443578402565,33.060001373291016,-1.5957405363288582,32.36999893188477,0.0290026491767863
10034,2012-11-26,33.84999847412109,35.31999969482422,33.630001068115234,33.700000762939446,746800.0,0.001775600975677083,-10.655279462254422,0.3409019975031156,51.47678628769721,55.08005095106018,-1.217281655867943,-0.9824473480438414,-2.3776425588017993,-3.2207072607946863,21.62944869901252,1.6899986267089844,0.570720546639464,0.957998466491695,-0.33939360850888534,2.2553905414922752,0.30930242899140126,1.6066945039919887,-2.148412867675777,53.773550954993446,11.254181094016822,0.6486960375002905,11,-0.4999990463256765,-1.5549983978271413,-3.4699983596801687,-3.244998931884755,1.8800010681152415,0,0.02688330541898898,2.1999969482421875,33.790000915527344,-2.583367771879014,33.22999954223633,1.432443578402565,33.060001373291016,0.02688330541898898
10035,2012-11-27,33.650001525878906,33.959999084472656,32.990001678466804,33.75,505900.0,-0.005908329608791063,2.7307833384685085,-0.6666666666666666,45.533767161995925,52.495185649242494,-0.98792266613561,-0.7259469796730045,-2.135501534117786,-2.957490308713105,21.558227503452287,0.9699974060058523,0.48057872988649564,0.6985013961791964,-0.6243711278807069,2.0213739202390997,0.03706513414924473,1.359937658209148,-1.7313110741308613,46.64544411957914,10.25923520381086,0.6614362620299523,11,-0.3000020980834961,-1.355001449584961,-3.110001564025879,-3.0450019836425746,2.789997100830071,1,0.03298653032157017,-10.655279462254422,33.84999847412109,2.1999969482421875,33.790000915527344,-2.583367771879014,33.22999954223633,0.03298653032157017
10036,2012-11-28,33.700000762939446,33.759998321533196,32.990001678466804,33.56999969482422,472500.0,0.0014858613608705884,5.160067139696582,-1.3000305180437224,54.73144894251786,50.920632023050764,-0.9584280857249396,-0.697507550694219,-2.170598509774365,-2.9375887935589375,22.00177061019904,0.769996643066392,0.37085990152395,0.6760005950927663,-0.6439265401528829,1.9959277303384155,0.016037027469941734,1.335964162715591,-1.5772317566068281,30.4720896536476,-3.432101384529382,0.6599635676228252,11,-0.35000133514403586,-1.4050006866455007,-3.1600008010864187,-3.0950012207031143,2.9799995422363352,2,0.03531153115039887,2.7307833384685085,33.650001525878906,-10.655279462254422,33.84999847412109,2.1999969482421875,33.790000915527344,0.03531153115039887
10037,2012-11-29,33.630001068115234,34.09000015258789,33.389999389648445,33.65999984741211,462200.0,-0.0020771422326254507,-1.7450895328137874,-0.23075794477538747,58.953205244745405,52.516364291899464,-0.7475685903768223,-0.5576504528609405,-2.0733075476262144,-2.7967470749758654,22.01110909146197,0.700000762939446,0.24975156144239463,0.5435009002685547,-0.7663696077444087,1.8533714082815216,-0.11143435373792698,1.1984361542750364,-1.3153982204731207,27.467808348136224,-8.6886889994543,0.6549352540064829,11,-0.2800016403198242,-1.335000991821289,-3.090001106262207,-3.0250015258789027,2.3400001525878906,3,0.022896236494435174,5.160067139696582,33.700000762939446,2.7307833384685085,33.650001525878906,-10.655279462254422,33.84999847412109,0.022896236494435174
10038,2012-11-30,33.450000762939446,33.900001525878906,33.209999084472656,33.639999389648445,831300.0,-0.005352372865264243,-1.0597026822366586,6.333545269583383,56.168005150350325,53.775567788630696,-0.33819620975909004,-0.3490799884295015,-1.8588406541330436,-2.547190257213657,21.9443154037261,0.69000244140625,0.1404103675019357,0.3340005874633718,-0.9809570204948699,1.6489581954216135,-0.3234782165157455,0.9914793914424891,-0.9550741044664051,19.74246678509101,-18.515589628193396,0.6574788039791206,11,0.2799987792968821,-1.1550006866455007,-2.9100008010864187,-2.8450012207031143,2.750000000000007,4,0.04394610979006397,-1.7450895328137874,33.630001068115234,5.160067139696582,33.700000762939446,2.7307833384685085,33.650001525878906,0.04394610979006397
10039,2012-12-03,33.09999847412109,33.529998779296875,32.959999084472656,33.529998779296875,513500.0,-0.010463446362791728,1.6511594897180675,2.2631758588148942,53.7688386822218,54.05308599808397,0.20765483374336213,-0.0073295439403722185,-1.4812743987829684,-2.130237921269746,21.00304240590061,0.5699996948242188,0.0462001790789941,-0.011001586914069605,-1.3253746901416221,1.3033715163134865,-0.6681881385278459,0.6461849646997067,-0.43556743346697857,12.38931480674969,-27.430872032152124,0.6571865516137775,12,0.6550006866455149,0.2500009536743235,-2.5949983596801687,-2.494998931884755,2.9500007629394602,0,0.07190335884685983,-1.0597026822366586,33.450000762939446,-1.7450895328137874,33.630001068115234,5.160067139696582,33.700000762939446,0.07190335884685983
10040,2012-12-04,33.290000915527344,33.470001220703125,32.950000762939446,33.080001831054695,342200.0,0.005740255291999841,-1.2127621583013724,-0.488369617288526,59.43880132813802,54.38635351612962,0.18090256507472446,-0.2428621846778043,-1.6270744034983053,-2.2561362278142383,20.353703015662212,0.520000457763679,0.18373533385847196,0.20000076293945312,-1.0872166081081929,1.4872181339870991,-0.4436079225843699,0.8436094484632761,-0.4662357556230319,29.824590756381692,-13.96577034437313,0.6436086855238234,12,0.8449993133544922,0.059998512268066406,-1.7200012207031214,-1.9000015258789027,2.5699996948242188,1,0.07329524060093684,1.6511594897180675,33.09999847412109,-1.0597026822366586,33.450000762939446,-1.7450895328137874,33.630001068115234,0.07329524060093684
10041,2012-12-05,33.25,33.450000762939446,32.86999893188477,33.259998321533196,445900.0,-0.0012015894991665999,1.974343926367202,-0.04761126248861446,64.0109976483017,55.5295396610362,0.28014982131224997,-0.28106638052790345,-1.5524182452469617,-2.1447471345908937,19.438763405252228,0.5800018310546733,0.3163538044546428,0.20049991607665874,-1.0066980691089995,1.407697901262317,-0.4030990765161704,0.8040989086694879,2.0699996948242188,31.14759736848648,-16.591906949514332,0.6035989925928299,12,0.8449993133544922,0.09999942779541016,-1.6800003051757777,-1.860000610351559,2.7099990844726562,2,0.0959398083220746,-1.2127621583013724,33.290000915527344,1.6511594897180675,33.09999847412109,-1.0597026822366586,33.450000762939446,0.0959398083220746
10042,2012-12-06,33.47999954223633,33.56999969482422,33.06999969482422,33.220001220703125,557800.0,0.006917279465754156,1.272734366194741,-26.0041968714416,75.2941103872536,57.7084400925802,0.09984153787484473,-0.5262325054097516,-1.7482439915383168,-2.31167495671243,19.061760619033723,0.5,0.4018967833408382,0.4229995727539091,-0.7933648741138413,1.6393640196216595,-0.18518265067996253,1.0311817961877807,1.7910001373290996,59.223211078148964,5.619835020207304,0.6081822234338751,12,0.6149997711181641,-0.13000011444091797,-1.9099998474121058,-2.090000152587887,2.479999542236328,3,0.09557947451291104,1.974343926367202,33.25,-1.2127621583013724,33.290000915527344,1.6511594897180675,33.09999847412109,0.09557947451291104
10043,2012-12-07,33.549999237060554,33.560001373291016,33.299999237060554,33.47999954223633,385500.0,0.0020907913913177367,4.7775705687885175,0.26923133353876877,74.07406753309766,60.219249119846914,-0.008697204312689166,-0.5811348240239838,-1.77997286697682,-2.3194716108435856,18.6643841337874,0.26000213623046164,0.4098709903890878,0.4644992828369183,-0.7708315657129248,1.6998301313867614,-0.15316614143799967,1.0821647071118363,1.6729804275512592,97.14279486215432,39.21754419844308,0.617665424274921,12,-0.06999969482422586,-0.19999980926514382,-1.9799995422363317,-2.159999847412113,2.2999992370605398,4,0.07213120830623887,1.272734366194741,33.47999954223633,1.974343926367202,33.25,-1.2127621583013724,33.290000915527344,0.07213120830623887
10044,2012-12-10,33.880001068115234,34.240001678466804,33.43000030517578,33.509998321533196,756000.0,0.00983612037433823,-2.056615995854233,5.285776566757058,73.66772696833449,63.345244653884535,-0.3732464587795974,-0.8856620161802624,-2.069014425195178,-2.5919051882088873,18.592316064476584,0.8100013732910227,0.43599069614614905,0.7495010375976534,-0.5342682888096633,2.0332703640049736,0.10761637439399152,1.3913857008013153,1.2959189818420356,73.72263586699212,15.396412151802267,0.6418846632036594,12,-0.325000762939446,-0.5300016403198242,-2.310001373291012,-2.4900016784667933,2.0999984741210938,0,0.06847696640150325,4.7775705687885175,33.549999237060554,1.272734366194741,33.47999954223633,1.974343926367202,33.25,0.06847696640150325
10045,2012-12-11,34.09000015258789,34.189998626708984,33.84999847412109,33.959999084472656,616700.0,0.006198319889378245,1.060619371842784,0.35135162999772507,69.00367393477016,64.93104743080146,-0.5747044022503331,-1.0477826060799913,-2.2479860597591212,-2.7509930400656657,18.900914510026457,0.34000015258789773,0.4130284157200421,0.8950000762939467,-0.4471511496304217,2.237151302218315,0.22392446333176252,1.566075689256131,1.039801475007927,89.05100546308053,34.296524831572974,0.6710756129621843,12,-0.5349998474121023,-0.7400007247924805,-2.370000839233402,-2.5500011444091832,1.8400001525878906,1,0.05749483941624045,-2.056615995854233,33.880001068115234,4.7775705687885175,33.549999237060554,1.272734366194741,33.47999954223633,0.05749483941624045
10046,2012-12-12,34.02000045776367,34.299999237060554,33.93000030517578,34.150001525878906,585000.0,-0.002053379129096422,-1.3870793084354116,-1.0,65.1341136165661,65.61781502767043,-0.5079562028742615,-0.9085914136713882,-2.1519682746596445,-2.633006032876988,19.294633449301223,0.36999893188477273,0.41062785964084725,0.7515003204345732,-0.6028736040904334,2.105874244959576,0.07431335817206985,1.4286872826970765,1.064605115917928,77.23586312985128,25.75068750806038,0.6771869622625021,12,-0.4350013732910085,-0.6700010299682617,-2.3000011444091832,-2.4800014495849645,1.779998779296875,2,0.05408583562108649,1.060619371842784,34.09000015258789,-2.056615995854233,33.880001068115234,4.7775705687885175,33.549999237060554,0.05408583562108649
10047,2012-12-13,33.919998168945305,34.150001525878906,33.72999954223633,33.990001678466804,530600.0,-0.002939514622950168,1.1538386298502499,0.5384841104493596,53.023189794361194,65.26839109922719,-0.4050915181750554,-0.7119911076723113,-2.0288301388786394,-2.47600949355321,20.04475814656735,0.4200019836425781,0.45533560462862965,0.566998100280756,-0.7239601636770772,1.8579563642385892,-0.07848103169816056,1.2124772322596726,1.1203152719003597,61.99989318847514,15.81456573484489,0.6454791319789174,12,-0.33499908447264204,-0.5699987411498952,-2.1999988555908168,-2.379999160766598,2.0700035095214915,3,0.06014153967127944,-1.3870793084354116,34.02000045776367,1.060619371842784,34.09000015258789,-2.056615995854233,33.880001068115234,0.06014153967127944
10048,2012-12-14,34.0,34.27000045776367,33.540000915527344,33.86999893188477,563200.0,0.002358544674921026,1.1790966595876724,-1.857065010080716,53.456247121405646,65.23365870358094,-0.4457463831933808,-0.6488397168210582,-2.0817104524299026,-2.4899896761086637,21.20133391472607,0.7299995422363281,0.45093024972766216,0.5349999427795424,-0.5455752801996425,1.6155751657587274,-0.005287668710053595,1.0752875542691385,0.9969071506664449,65.5172867384293,19.45358443210678,0.5402876114895929,12,-0.41500091552733664,-0.6500005722045898,-1.7175006866455078,-2.4600009918212926,1.9399986267089844,4,0.05764703189625453,1.1538386298502499,33.919998168945305,-1.3870793084354116,34.02000045776367,1.060619371842784,34.09000015258789,0.05764703189625453
10049,2012-12-17,34.09000015258789,34.150001525878906,33.830001831054695,34.06999969482422,656200.0,0.002647063311408626,3.5713195825725803,0.15384841104493344,60.679531646108686,65.37151762779992,-0.4252680026654616,-0.6044362341361307,-2.13137848115651,-2.5458265618678944,22.765648126824495,0.31999969482421164,0.43669112090705653,0.5200000762939467,-0.34338403101148174,1.3833841835993752,0.08830802264123605,0.9516921299466574,0.864368833702919,72.36848049229712,25.288701580594157,0.4316920536527141,12,-0.5050010681152273,-0.7400007247924805,-1.7350010871887207,-2.5500011444091832,1.9099998474121094,0,0.05162799394706363,1.1790966595876724,34.0,1.1538386298502499,33.919998168945305,-1.3870793084354116,34.02000045776367,0.05162799394706363
10050,2012-12-18,34.759998321533196,34.889999389648445,34.029998779296875,34.130001068115234,576400.0,0.019653803635857336,-1.0722860557036664,31.499141712759513,69.77601530429227,66.0120751451322,-0.966451135702151,-1.1449007041815449,-2.707939162405971,-3.171031771687126,23.983576189248122,0.8600006103515696,0.4658425131042918,1.070498275756826,0.2457123989170924,1.8952841525965596,0.6581053373369556,1.4828912141766963,0.1526832636694948,90.3702803664364,39.488234766766524,0.4123929384198674,12,-0.7799987792968679,-1.4099988937377859,-2.404999256134026,-3.2199993133544886,1.250000000000007,1,0.03509785039164881,3.5713195825725803,34.09000015258789,1.1790966595876724,34.0,1.1538386298502499,33.919998168945305,0.03509785039164881
10051,2012-12-19,34.72999954223633,34.970001220703125,34.439998626708984,34.759998321533196,784500.0,-0.0008630259132746954,1.355543122594646,-0.04761731759005889,70.83324904416067,65.51642388478854,-0.7872213887947268,-1.0365177693571042,-2.5822802320848766,-3.1023465811323447,24.994888899406618,0.5300025939941406,0.5383146776541423,0.9569995880126925,0.06513970914682687,1.848859466878558,0.5110696485797561,1.4029295274456288,-1.8600006103515554,83.21666942320722,28.1595168956637,0.4459299394329329,12,-0.5949993133544922,-1.380000114440918,-2.285000801086433,-3.1900005340576207,1.4099998474121094,2,0.03455228271685096,-1.0722860557036664,34.759998321533196,3.5713195825725803,34.09000015258789,1.1790966595876724,34.0,0.03455228271685096
10052,2012-12-20,34.970001220703125,34.97999954223633,34.549999237060554,34.720001220703125,609400.0,0.006910500478841675,2.185227047952701,-8.333672431334628,78.14806913340243,65.96909072926684,-0.8869071090241789,-1.2010579651102944,-2.720893515686491,-3.3108151234133985,25.759622615553358,0.43000030517577414,0.5840827504612065,1.1100011825561538,0.10844460462870131,2.111557760483606,0.609222893592424,1.6107794715198835,-2.058002243041983,99.30567145358648,38.13811807524993,0.5007782889637268,12,-0.7650012969970703,-1.6200017929077148,-2.490001678466797,-3.4300022125244176,3.4699974060058523,3,0.023734572129955778,1.355543122594646,34.72999954223633,-1.0722860557036664,34.759998321533196,3.5713195825725803,34.09000015258789,0.023734572129955778
10053,2012-12-21,34.77000045776367,34.93000030517578,34.389999389648445,34.639999389648445,1605300.0,-0.005719209492650701,1.3999999999999684,0.5200042724609091,82.74504876067556,66.97768203952695,-0.5538982201744602,-0.9738009487781696,-2.4158693975665955,-3.08730928699341,26.161623237640548,0.5800018310546804,0.6190635444793244,0.8610004425048814,-0.21895861428693308,1.9409594992966959,0.3210209141089777,1.400979970900785,-1.775281457519526,81.7391737017563,13.806590038278472,0.5399795283959063,12,-0.5100002288818359,-1.4200010299682617,-2.3375015258789062,-3.2300014495849645,3.7399978637695312,4,0.03508775394424002,2.185227047952701,34.970001220703125,1.355543122594646,34.72999954223633,-1.0722860557036664,34.759998321533196,0.03508775394424002
10054,2012-12-24,34.759998321533196,34.84999847412109,34.56999969482422,34.759998321533196,211800.0,-0.00028766569165350475,2.1110922731317823,0.0,81.01251764493773,68.31199800732335,-0.45364701703589105,-0.9403400917561342,-2.2981500045983623,-3.045159041736518,25.552380810406817,0.2799987792968679,0.600014942546288,0.8054983139038043,-0.33875891517832457,1.9497555429859332,0.23336969936273988,1.3776269284448688,-1.6858680996093653,76.84199536614966,3.920094234634462,0.5721286145410658,12,-0.4999980926513601,-1.4099988937377859,-2.4349985122680593,-3.2199993133544886,3.9500007629394602,0,0.03394707601135871,1.3999999999999684,34.77000045776367,2.185227047952701,34.970001220703125,1.355543122594646,34.72999954223633,0.03394707601135871
10055,2012-12-26,34.759998321533196,34.97999954223633,34.529998779296875,34.810001373291016,446200.0,0.0,1.307699831761806,-100.0,82.40331894229973,70.23079859907153,-0.3895818249901808,-0.8990108927207316,-2.193369975317033,-3.0115668327651086,25.703218606653344,0.4500007629394531,0.5909935785172635,0.7499984741210852,-0.43887940849734974,1.9388763567395202,0.1555595328118642,1.3444374154303063,-1.6096333267968674,62.711667151584024,-14.854344674357762,0.5944389413092177,12,-0.4999980926513601,-1.029998779296868,-2.514998912811272,-3.2199993133544886,3.6100006103515767,2,0.03567323758179364,2.1110922731317823,34.759998321533196,1.3999999999999684,34.77000045776367,2.185227047952701,34.970001220703125,0.03567323758179364
10056,2012-12-27,34.889999389648445,34.970001220703125,34.56999969482422,34.77000045776367,757800.0,0.003739961864000385,1.8571272870941813,-2.3998321635640365,81.61424468381722,73.40758247567777,-0.4282281743884724,-0.9858333505179573,-2.1991234177106236,-3.104004646111786,25.862207864838837,0.40000152587890625,0.5680301024816217,0.8204996109008889,-0.421001209993328,2.0620004317951057,0.19974920045378042,1.4412500213479973,-1.6664490130121195,84.74574079462165,4.658747598624373,0.6207504104471068,12,-0.6299991607666087,-1.135000228881843,-2.7199997901916575,-3.1950006484985494,3.8699989318847585,3,0.032100858454501724,1.307699831761806,34.759998321533196,2.1110922731317823,34.759998321533196,1.3999999999999684,34.77000045776367,0.032100858454501724
10057,2012-12-28,34.400001525878906,34.93000030517578,34.400001525878906,34.709999084472656,724400.0,-0.014044077739792549,-2.4193738924985233,-2.5833359824520836,66.0377467132488,74.80552687477145,0.1531208716899215,-0.4587094908899161,-1.605096149637177,-2.588172436706774,25.677311877617402,0.529998779296875,0.5496832888008072,0.29200172424316406,-0.9398319643174418,1.5238354128037699,-0.3239151200371353,0.9079185685234634,-1.1061931826185827,1.6952768887583933,-73.08511296024565,0.6159168442803024,12,0.0049991607666015625,-0.30500221252441406,-2.2675023078918457,-2.6800022125244176,4.789997100830071,4,0.05058133100548101,1.8571272870941813,34.889999389648445,1.307699831761806,34.759998321533196,2.1110922731317823,34.759998321533196,0.05058133100548101
10058,2012-12-31,34.919998168945305,34.959999084472656,34.18000030517578,34.299999237060554,550800.0,0.015116180813980806,1.2285655119045673,-2.000012305571917,68.30980712945363,75.65333526180979,-0.24881565864252053,-0.9095648451508254,-2.023514632517738,-3.0808050692966304,25.54470544747155,0.779998779296875,0.5670647689035846,0.7384984970092674,-0.5034059503024579,1.9804029443209927,0.11754627335340473,1.35945072066513,-1.5587421777259394,92.49982118589426,16.859188230392377,0.6209522236558613,12,-0.41499900817870383,-0.8249988555908132,-2.834998607635491,-3.1999988555908168,4.180000305175788,0,0.10080185115513673,-2.4193738924985233,34.400001525878906,1.8571272870941813,34.889999389648445,1.307699831761806,34.759998321533196,0.10080185115513673
10059,2013-01-02,35.47999954223633,35.65999984741211,35.25,35.349998474121094,1272200.0,0.01603669537958452,-1.4848624966765696,0.20967950335017616,71.78680761503855,75.87675662967047,-0.66035365867819,-1.3514076956335686,-2.496225215075725,-3.6139000337862726,26.00138448835782,0.740001678466804,0.6537064317225258,1.179499816894534,-0.08201876967875421,2.4410184034678224,0.5487405236078899,1.8102591101811782,-2.053993808976287,87.83781345609101,13.31957617862956,0.6307592932866435,1,-0.5599994659423828,-1.2150001525878906,-3.320000171661377,-3.7600002288818395,3.770000457763672,2,0.08540019217559136,1.2285655119045673,34.919998168945305,-2.4193738924985233,34.400001525878906,1.8571272870941813,34.889999389648445,0.08540019217559136
10060,2013-01-03,35.72999954223633,36.16999816894531,35.36000061035156,36.16999816894531,1113200.0,0.007046223315262168,2.6818185758997077,-3.3845770122362744,75.37088562030075,76.3809384714638,-0.8474024975615535,-1.4853933548018574,-2.6452030154471515,-3.8375021495350694,26.673142399673587,0.80999755859375,0.7497349665836168,1.307499885559082,-0.013103696717507773,2.628103467835672,0.6471980944207871,1.967801676697377,-2.169954162127162,77.88949251053356,3.5615531215660923,0.660301791138296,1,-0.5550003051757812,-1.210000991821289,-2.9074997901916504,-3.434999465942383,3.479999542236328,3,0.08340329080367548,-1.4848624966765696,35.47999954223633,1.2285655119045673,34.919998168945305,-2.4193738924985233,34.400001525878906,0.08340329080367548
10061,2013-01-04,36.43999862670898,36.599998474121094,35.79999923706055,35.86000061035156,1123200.0,0.019871231278169033,-1.2857096146615006,-1.318181424100276,81.65830084929729,76.77096421767436,-1.440850236223028,-2.0492165477038924,-3.2277278294331566,-4.515908367473255,27.618427299836902,0.8699989318847656,0.8502744043546144,1.8579990386962848,0.3732901188294875,3.342707958563082,1.1156445787628897,2.60035349862968,-2.671157023492917,93.38843105481158,16.77812530543909,0.7423544599333971,1,-1.0499992370605398,-1.7049999237060476,-3.6174988746642995,-4.144998550415032,2.990001678466804,4,0.052963786441012184,2.6818185758997077,35.72999954223633,-1.4848624966765696,35.47999954223633,1.2285655119045673,34.919998168945305,0.052963786441012184
10062,2013-01-07,36.68000030517578,36.7599983215332,36.25,36.25,797200.0,0.006586215354324798,-1.3720835329394439,0.7413823720921145,82.36715821597444,76.72897637937425,-1.578808337008212,-2.1472824697137867,-3.3264562867626353,-4.725794286259177,28.556418852969536,0.5099983215332031,0.8779279790391499,1.9380006790161133,0.2744018278465532,3.6015995301856734,1.1062012534313297,2.769800104600897,-2.6280430148692204,96.89929930758755,18.10564828944844,0.8317994255847814,1,-1.210000991821289,-1.8650016784667969,-3.8575005531311035,-4.385000228881836,2.9300003051757812,0,0.05670659757502561,-1.2857096146615006,36.43999862670898,2.6818185758997077,35.72999954223633,-1.4848624966765696,35.47999954223633,0.05670659757502561
10063,2013-01-08,35.970001220703125,36.68000030517578,35.970001220703125,36.63000106811523,792600.0,-0.019356572479975465,-1.151512874606248,-1.534882276751638,69.747917342854,75.47735412358716,-0.7606820785650825,-1.314059583376988,-2.4698829732592102,-3.986149193936548,29.34439149409788,0.7099990844726562,0.8942543446541151,1.107001495361331,-0.5435306620260008,2.7575336527486627,0.2817354166676651,1.9322675740549968,-1.5930790066493685,47.68225304860334,-30.605385584610985,0.8252660786936652,1,-0.5000019073486328,-1.1550025939941406,-3.1475014686584473,-3.6750011444091797,3.7199974060058523,1,0.0895189684940163,-1.3720835329394439,36.68000030517578,-1.2857096146615006,36.43999862670898,2.6818185758997077,35.72999954223633,0.0895189684940163
10064,2013-01-09,36.20000076293945,36.5099983215332,36.02000045776367,36.02000045776367,1083800.0,0.006394204460130837,-4.444411477980757,-0.27272779816779186,66.66669610106123,73.72884047456067,-0.8548307410867579,-1.4349073040258276,-2.6282084313534853,-4.1832675991149415,29.582286856658964,0.5399971008300781,0.8763800933949923,1.221001052856444,-0.46437776743314174,2.9063798731460295,0.3783116427116511,2.0636904630012367,-1.5371094159881622,60.000108991528634,-16.06685324623288,0.8426894101447912,1,-0.7300014495849609,-1.3850021362304688,-3.1875009536743164,-3.905000686645508,3.529998779296875,2,0.08011043232216108,-1.151512874606248,35.970001220703125,-1.3720835329394439,36.68000030517578,-1.2857096146615006,36.43999862670898,0.08011043232216108
10065,2013-01-10,36.04999923706055,36.41999816894531,35.95000076293945,36.40999984741211,714600.0,-0.00414368847285973,1.4736884373682415,-2.0,64.86485325451912,71.86779698241642,-0.5616640811326903,-1.1916344260044482,-2.4135680217352586,-3.9982089858896472,29.78083842544909,0.4699974060058594,0.864623119786728,0.9729995727539062,-0.7226309325797047,2.668630078087517,0.1251843200871008,1.8208148254207117,-1.1354550531594256,26.041691501959008,-47.09174794233739,0.8478152526668055,1,-0.5799999237060547,-1.2350006103515625,-2.497499942779541,-3.7549991607666016,4.020000457763672,3,0.08876562637065888,-4.444411477980757,36.20000076293945,-1.151512874606248,35.970001220703125,-1.3720835329394439,36.68000030517578,0.08876562637065888
10066,2013-01-11,35.86000061035156,36.25,35.790000915527344,36.0,709700.0,-0.005270419715117769,-2.285722070844687,0.38888653414148266,60.136668717392524,71.2121216495435,-0.24540815720086329,-0.903017892735889,-2.1530356642558104,-3.7826841177202795,29.775019868220898,0.45999908447265625,0.8666180672506485,0.6910009384155273,-0.9622947482745232,2.344296625105578,-0.13564690492949438,1.517648781760549,-0.7240019299345946,7.216482682407905,-60.020141881456674,0.8266478433450251,1,-0.3900012969970703,-1.0450019836425781,-2.1175007820129395,-3.565000534057617,3.779998779296875,4,0.09341880694653604,1.4736884373682415,36.04999923706055,-4.444411477980757,36.20000076293945,-1.151512874606248,35.970001220703125,0.09341880694653604
10067,2013-01-14,35.959999084472656,36.0099983215332,35.689998626708984,35.88999938964844,480800.0,0.0027885798220601554,2.764742841755677,-0.5,63.869457236681136,70.71874943923545,-0.11270162172571219,-0.887870011384301,-2.1840751280436876,-3.8595091586138466,30.015520197786167,0.31999969482421875,0.8745891878975982,0.6889993667602567,-0.8898864236244535,2.267885157144967,-0.10044352843209481,1.4784422619526083,-0.6291204471217426,27.27272727272727,-36.55433525423636,0.7894428951923538,1,0.04500007629394531,-1.0450000762939453,-2.237499713897705,-3.664999008178711,3.3500022888183594,0,0.09649614318820854,-2.285722070844687,35.86000061035156,1.4736884373682415,36.04999923706055,-4.444411477980757,36.20000076293945,0.09649614318820854
10068,2013-01-15,35.959999084472656,35.97999954223633,35.52000045776367,35.779998779296875,365600.0,0.0,3.181786655569427,2.571444141689373,64.01871699458545,69.85562825918511,0.056252151007051054,-0.7731423530525774,-2.129168519671431,-3.8348230629807887,30.444980767353293,0.45999908447265625,0.8854272982072899,0.5909994125366183,-0.896377765765564,2.0783765908388006,-0.1526891766144729,1.3346880016877094,-0.4576260850198679,44.444401630690265,-17.00368871042707,0.7436885891510899,1,0.10000038146972656,-0.9300003051757812,-2.237499713897705,-3.664999008178711,3.6399993896484375,1,0.1015017135374443,2.764742841755677,35.959999084472656,-2.285722070844687,35.86000061035156,1.4736884373682415,36.04999923706055,0.1015017135374443
10069,2013-01-16,35.849998474121094,36.02000045776367,35.7400016784668,35.86999893188477,638700.0,-0.0030589714447201155,-1.333381018231526,-0.11111346585855683,62.41459283931073,68.41604017240843,0.25061095808859335,-0.5528725459837673,-1.9753683604212569,-3.699407691522765,30.916527841246612,0.279998779296875,0.9747803900328975,0.3929988861084013,-0.9795915965887971,1.7655893688055997,-0.2932963552402015,1.079294127457004,-0.3299980163574219,36.66653950976777,-23.604619137107612,0.6862952413485999,1,0.29000091552734375,-0.7549991607666016,-2.4349989891052246,-3.5549983978271484,2.950000762939453,2,0.10711297952661969,3.181786655569427,35.959999084472656,2.764742841755677,35.959999084472656,-2.285722070844687,35.86000061035156,0.10711297952661969
10070,2013-01-17,35.97999954223633,36.060001373291016,35.7400016784668,36.0,717100.0,0.0036262503109749655,3.571319582572682,0.9999999999996447,62.41459283931061,66.27785039352102,0.17858149662886547,-0.6184985930996731,-2.0755974897018916,-3.7985092508369718,30.71716963652569,0.31999969482421875,1.0278490833219323,0.46199989318847656,-0.888424605012716,1.8124243913896692,-0.21321235591211973,1.1372121422890729,-0.45999908447265625,63.013612729600496,5.597148975892281,0.6752122491005977,1,0.15999984741210938,-0.8299999237060547,-2.5274996757507324,-3.684999465942383,3.8400001525878906,3,0.10422457053113465,-1.333381018231526,35.849998474121094,3.181786655569427,35.959999084472656,2.764742841755677,35.959999084472656,0.10422457053113465
10071,2013-01-18,35.93000030517578,36.02000045776367,35.68000030517578,35.849998474121094,731400.0,-0.001389639735871917,1.6153643005956748,-4.0,69.36708811860917,64.83339816048044,0.16609642749873643,-0.49960374533138463,-2.0070768225964954,-3.7131167375774936,30.386033931418023,0.3400001525878906,1.0224749865105807,0.3520006179809556,-0.9570062636008672,1.6610074995627784,-0.3025028228099558,1.006504058771867,-0.2612001037597622,75.92576894276552,10.98750978397645,0.6545034407909106,1,0.1700000762939453,-0.7800006866455078,-2.4775004386901855,-3.635000228881836,4.790000915527351,4,0.11522402879167415,3.571319582572682,35.97999954223633,-1.333381018231526,35.849998474121094,3.181786655569427,35.959999084472656,0.11522402879167415
10072,2013-01-22,35.79999923706055,35.9900016784668,35.560001373291016,35.86999893188477,884300.0,-0.0036181760927095352,1.7741490906406123,-0.8749761586878629,62.35956079564274,64.01246965523474,0.17672670107076272,-0.32067420819866754,-1.8361494087959187,-3.5508334401030552,29.927865997795205,0.43000030517578125,0.977196216808963,0.18049964904785298,-1.099656357535693,1.460655655631399,-0.45957835424391646,0.8205776523396224,0.9599990844726562,51.851537885531016,-9.20378769732973,0.6400780032917719,1,0.21500015258789062,-0.6499996185302734,-2.3324999809265137,-3.5049991607666016,5.049999237060547,1,0.1072625763805235,1.6153643005956748,35.93000030517578,3.571319582572682,35.97999954223633,-1.333381018231526,35.849998474121094,0.1072625763805235
10073,2013-01-23,35.9900016784668,36.02000045776367,35.65999984741211,35.68000030517578,727900.0,0.005307330878643102,-1.0571328922845526,-4.428610354222983,57.99375777288816,63.048809840993286,-0.011332001204294784,-0.43699589067378497,-1.9708905007854156,-3.699456837576463,29.756668991798303,0.3600006103515625,0.8289190815663545,0.3095020294189439,-0.915285817599738,1.5342898764376258,-0.3028918940903935,0.9218959529282813,0.7459967041015645,86.00006103515625,27.162152041664363,0.6123939235093399,1,-0.020002365112304688,-0.8400020599365234,-2.5225024223327637,-3.6950016021728516,4.88999938964843,2,0.09224783384243662,1.7741490906406123,35.79999923706055,1.6153643005956748,35.93000030517578,3.571319582572682,35.97999954223633,0.09224783384243662
10074,2013-01-24,35.939998626708984,36.13000106811523,35.779998779296875,36.0099983215332,1020600.0,-0.0013893595283639426,1.2580414933675177,-0.2258044668676552,53.51168392420631,61.78734658206964,-0.0023342883385950586,-0.30994872780203764,-1.865067770127041,-3.6087437642199234,29.640332559547524,0.35000228881835227,0.641114700689613,0.20049896240234233,-0.9489537241001074,1.349951648904792,-0.37422738084888607,0.7752253056535707,0.7724798156738331,66.66622050300575,9.815278854644546,0.574726343251226,1,-0.05499839782714844,-0.6449985504150391,-2.472499370574951,-3.644998550415039,5.190002441406243,3,0.10183639363559016,-1.0571328922845526,35.9900016784668,1.7741490906406123,35.79999923706055,1.6153643005956748,35.93000030517578,0.10183639363559016
10075,2013-01-25,36.0,36.11000061035156,35.84000015258789,36.06999969482422,1020500.0,0.001669487356252386,2.5999694827323125,1.0,40.598351208554206,59.61642241442093,-0.07842068581489059,-0.28700396729703925,-1.8615985268230872,-3.6320630775635507,29.377320284510255,0.2700004577636719,0.549514469314083,0.19850025177002095,-0.8585516922986756,1.2555521958387175,-0.33002572026433086,0.7270262238043728,0.68942890100098,77.19278285660842,23.9323678237147,0.528525972034349,1,-0.17499923706054688,-0.6050014495849609,-2.532500743865967,-3.7049999237060547,5.799999237060547,4,0.07777775658501529,1.2580414933675177,35.939998626708984,-1.0571328922845526,35.9900016784668,1.7741490906406123,35.79999923706055,0.07777775658501529
10076,2013-01-28,36.0099983215332,36.099998474121094,35.91999816894531,36.0,1067500.0,0.0002777311537001115,-1.11762593963873,-0.14283378746594005,34.12320903954803,56.31128372585059,-0.07253174090725878,-0.2200759885211312,-1.7986419434971168,-3.599040937452429,29.100094499313084,0.18000030517578125,0.46385525981962417,0.15249862670898295,-0.816208947458577,1.1212062008765429,-0.33185516037480056,0.6368524137927665,0.6568420289135801,78.94687529279588,29.917377900410237,0.48435378708378146,1,-0.18499755859375,-0.5399990081787109,-2.344998836517334,-3.714998245239258,5.69000244140625,0,0.10580398641709232,2.5999694827323125,36.0,1.2580414933675177,35.939998626708984,-1.0571328922845526,35.9900016784668,0.10580398641709232
10077,2013-01-29,36.13999938964844,36.22000122070313,35.91999816894531,35.939998626708984,1150500.0,0.0036101381331499205,-1.5000079472304495,20.003433803891646,55.55547244703079,55.370923220566745,-0.19479991847713052,-0.22454979259023133,-1.842357185971963,-3.6885012787277702,29.242121776166673,0.3000030517578196,0.3959946701834838,0.19549980163574077,-0.494503824134334,0.8855034274058156,-0.14950201124929663,0.5405016145207782,0.504704181255228,85.71399377388329,35.00572009297742,0.34500181288503884,1,-0.2499980926513672,-0.6700000762939453,-2.3974995613098145,-3.844999313354492,5.639999389648445,1,0.1267294385280633,-1.11762593963873,36.0099983215332,2.5999694827323125,36.0,1.2580414933675177,35.939998626708984,0.1267294385280633
10078,2013-01-30,38.43999862670898,40.0,37.650001525878906,39.88000106811523,4511800.0,0.06364137454079,1.7976167229031421,-7.199984741269145,81.11102869495186,57.44830498230465,-2.3535130737188865,-2.368766078505459,-4.012413577721681,-5.90814738910511,30.998570305490684,3.8600006103515625,0.4268312684110498,2.3194990158080984,1.1212642703057298,3.517733761310467,1.7203816430569105,2.918616388559286,-2.8799972534179616,63.03315350626606,12.942553739395663,0.5991173727511857,1,-0.6599979400634695,-1.3499984741210866,-4.662498950958245,-6.144998550415032,3.720001220703132,2,0.06269510753149699,-1.5000079472304495,36.13999938964844,-1.11762593963873,36.0099983215332,2.5999694827323125,36.0,0.06269510753149699
10079,2013-01-31,38.5099983215332,38.93000030517578,38.41999816894531,38.45000076293945,1351900.0,0.001821011897112479,-7.499841057918495,-0.041664900606111985,84.94312640070746,59.95147537801541,-2.2423148192593914,-2.3190244610094126,-3.956392591781835,-5.9007226139456606,32.01538228241856,0.5100021362304688,0.4409319327524486,2.2379987716674776,0.6712179607226219,3.8047795826123334,1.4546083661950462,3.021389177139909,-2.8611969757080047,64.18265064616023,10.593560558056652,0.7833904054724279,1,-0.7299976348876953,-1.4199981689453125,-4.70499849319458,-6.214998245239258,4.120002746582024,3,0.061542530508416515,1.7976167229031421,38.43999862670898,-1.5000079472304495,36.13999938964844,-1.11762593963873,36.0099983215332,0.061542530508416515
10080,2013-02-01,38.709999084472656,39.31999969482422,38.540000915527344,38.599998474121094,1229900.0,0.005193476282953302,-5.782724076162675,1.8334181078331637,90.36817705350292,62.28492970411472,-2.251064035012263,-2.407771917025457,-4.037700757137948,-6.036518656724027,32.635987001562164,0.8100013732910156,0.46737981212793756,2.288999557495117,0.404639111518037,4.173360003472197,1.346819334506577,3.2311797804836573,-2.974173765563961,68.38234469140235,8.558648648568507,0.9421802229885412,2,-0.9299983978271484,-1.6199989318847656,-4.904999256134033,-6.414999008178711,4.170001983642571,4,0.06251619842102452,-7.499841057918495,38.5099983215332,1.7976167229031421,38.43999862670898,-1.5000079472304495,36.13999938964844,0.06251619842102452
10081,2013-02-04,38.36999893188477,38.61999893188477,38.099998474121094,38.61000061035156,1033700.0,-0.008783264289051962,3.000029344014391,-2.1818213344429926,81.96279413327142,64.46306674162902,-1.7081855584620769,-2.0192978106151074,-3.6027558984675707,-5.63284070402166,32.60149394181814,0.6100006103515625,0.5103389786456347,1.8524993896484432,-0.22385168779801745,3.928850467094904,0.8143238509252129,2.8906749283716735,-2.5488901193542546,60.049011358069194,-3.731382064166887,1.0381755387232299,2,-0.539999008178718,-1.279998779296882,-4.374999046325691,-6.074998855590827,4.63999938964843,0,0.08939276519826822,-5.782724076162675,38.709999084472656,-7.499841057918495,38.5099983215332,1.7976167229031421,38.43999862670898,0.08939276519826822
10082,2013-02-05,38.7599983215332,39.29999923706055,38.560001373291016,38.560001373291016,976600.0,0.010164175149985466,-6.4000915541313805,-0.8333147897957809,83.65377649765583,67.31417993326986,-1.8261977363477868,-2.3668276505028203,-3.8968015884457827,-5.953852930309665,32.5494218633235,0.9300003051757741,0.5639208823261015,2.1384988784790053,-0.16775966477833038,4.444757421736341,0.9853696068503339,3.2916281501076767,-2.855311685253298,47.2339368675309,-18.207775934477354,1.1531292716286683,2,-0.8699989318847656,-1.6699981689453125,-4.752498626708984,-6.464998245239258,4.820003509521484,1,0.07585145946131089,3.000029344014391,38.36999893188477,-5.782724076162675,38.709999084472656,-7.499841057918495,38.5099983215332,0.07585145946131089
10083,2013-02-06,39.18999862670898,39.20000076293945,38.459999084472656,38.58000183105469,662500.0,0.011093919602594093,1.3492076947762957,3.0500305180437577,87.27672774429999,71.06585146883583,-1.9607350166786333,-2.6806640391152854,-4.241926475498381,-6.312942640699362,33.00339855353045,0.7400016784667969,0.6171379690748608,2.407499313354485,-0.14381630939155343,4.958814936100524,1.1318415019814694,3.683157124727501,-3.203405723154667,89.34418540660822,19.425579325901353,1.2756578113730184,2,-1.269998550415032,-2.0999984741210866,-4.939998626708977,-6.894998550415032,4.080001831054695,2,0.06608829403792726,-6.4000915541313805,38.7599983215332,3.000029344014391,38.36999893188477,-5.782724076162675,38.709999084472656,0.06608829403792726
10084,2013-02-07,39.099998474121094,39.2400016784668,38.58000183105469,39.13999938964844,1045600.0,-0.0022965081842729607,4.499872846334796,-0.06557561582670003,85.13507360035626,76.01437617903606,-1.5369796808451426,-2.4899233712179907,-4.06828096372508,-6.151036965749462,33.48921603413985,0.6599998474121094,0.734238213948565,2.172499275207521,-0.5624500708180307,4.907448621233073,0.8050246021947416,3.5399739482203003,-3.033137428637872,81.96713110038272,10.713458367326268,1.3674746730127774,2,-1.1399993896484375,-1.4749984741210938,-4.799999237060547,-6.804998397827148,4.3000030517578125,3,0.07826090774188454,1.3492076947762957,39.18999862670898,-6.4000915541313805,38.7599983215332,3.000029344014391,38.36999893188477,0.07826090774188454
10085,2013-02-08,39.25,39.43000030517578,39.060001373291016,39.11000061035156,1004000.0,0.003836356310299882,-2.0833518771656547,-3.499904634751097,86.56380447276636,81.8411090049492,-1.315864285961112,-2.5169417649220733,-4.124722027636913,-6.232480556677729,34.186113866861106,0.3699989318847656,0.8826682815429976,2.1625007629394517,-0.7263801418273275,5.051381667706231,0.7180603105560621,3.6069412153228413,-3.1044761754264414,86.46616110046695,15.150651778176709,1.444440452383391,2,-1.2900009155273438,-1.5699996948242188,-4.657500267028809,-6.784999847412109,3.6500015258789062,4,0.08611467689465546,4.499872846334796,39.099998474121094,1.3492076947762957,39.18999862670898,-6.4000915541313805,38.7599983215332,0.08611467689465546
10086,2013-02-11,39.209999084472656,39.33000183105469,39.09000015258789,39.16999816894531,863900.0,-0.0010191316057921451,-1.4000534065766383,0.28572207084468665,88.31453276904519,85.48100459628414,-0.8651916596879801,-2.332697801892458,-3.991308321686617,-6.137669048493223,35.26477579307672,0.24000167846679688,1.0739242276031007,1.9549999237060547,-1.021359011354967,4.9313588587670765,0.46682045617554735,3.443179391236562,-2.9873857363905714,77.3194903256253,3.395606477791162,1.4881794675305104,2,-0.3849983215332031,-1.4499988555908203,-4.362500190734863,-6.489999771118164,3.8899993896484375,0,0.09359862456859647,-2.0833518771656547,39.25,4.499872846334796,39.099998474121094,1.3492076947762957,39.18999862670898,0.09359862456859647
10087,2013-02-12,39.43000030517578,39.70000076293945,39.20000076293945,39.209999084472656,810500.0,0.005610844831420714,-3.1667037543313095,5.499904634751097,88.39278035638436,86.29008811422109,-0.636346572393272,-2.402588017003616,-4.111157704541,-6.294637078813281,36.68627937928558,0.5,1.3314390412733204,2.0015010833740234,-1.06033337813507,5.063335544883117,0.4705838526194768,3.53241831412857,-3.1318392240553408,78.22579900879532,5.588660950768116,1.5309172307545484,2,-0.5300006866455078,-1.6700000762939453,-4.367501258850098,-6.495000839233398,3.329998016357422,1,0.09079376080774448,-1.4000534065766383,39.209999084472656,-2.0833518771656547,39.25,4.499872846334796,39.099998474121094,0.09079376080774448
10088,2013-02-13,39.61000061035156,39.86000061035156,39.43000030517578,39.5,708400.0,0.004565059695222917,-2.44000244140625,0.5,89.80475554102888,86.83026912981235,-0.7073098776574298,-2.4191498522951775,-4.181046803018866,-6.405606437750102,38.57771050487526,0.43000030517578125,1.6360663570387572,1.9990013122558565,-1.1286941191058233,5.126696743617536,0.4351535965750202,3.562849027936693,-3.2378027508535325,80.46873137353074,6.783997235660053,1.56384771568084,2,-0.6300010681152344,-1.8500003814697266,-4.467501640319824,-6.595001220703125,3.3400001525878906,2,0.10022724462330901,-3.1667037543313095,39.43000030517578,-1.4000534065766383,39.209999084472656,-2.0833518771656547,39.25,0.10022724462330901
10089,2013-02-14,39.68999862670898,40.72000122070313,39.54999923706055,39.58000183105469,1310000.0,0.002019641886511492,-12.764568607651828,0.9999653211263052,89.84878807178244,86.77255924295453,-0.6731066480620811,-2.315427443475059,-4.136450428016026,-6.4171639036108274,40.65653556690329,1.1700019836425852,1.912112122881794,1.8869993209838825,-1.2569374711590555,5.03093611312682,0.31503092491241347,3.4589677170553514,-3.245244724400905,37.95164526069723,-33.83157789566474,1.571968396071469,2,-0.2799987792968679,-1.5699977874755788,-4.547499656677239,-6.67499923706054,3.1599998474121165,3,0.09019909183482744,-2.44000244140625,39.61000061035156,-3.1667037543313095,39.43000030517578,-1.4000534065766383,39.209999084472656,0.09019909183482744
10090,2013-02-15,39.72999954223633,40.040000915527344,39.5,39.72000122070313,776700.0,0.001007833633444255,-1.4,0.09089647997219721,89.91414482085696,87.65604265268624,-0.6182168297838473,-2.1714125125296775,-4.0549485553197755,-6.38093096445958,42.753824712815295,0.5400009155273438,1.9068670008945716,1.7395002365112333,-1.3939352381390364,4.872935711161503,0.17278249918609845,3.306217973836368,-3.1142357471924527,39.26374050714361,-30.307414828145767,1.5667177373251353,2,-0.1399993896484375,-1.6099987030029297,-4.58750057220459,-6.715000152587891,3.1800003051757812,4,0.09237357226095755,-12.764568607651828,39.68999862670898,-2.44000244140625,39.61000061035156,-3.1667037543313095,39.43000030517578,0.09237357226095755
10091,2013-02-19,40.06999969482422,40.209999084472656,39.68000030517578,39.709999084472656,1017400.0,0.008557768852386793,-1.5238147138964577,36.0061045402774,90.34905635252505,88.39996263656062,-0.7730016321403923,-2.303450618370192,-4.265700417561504,-6.646896044495392,45.13293044665403,0.529998779296875,1.8964247968079206,1.8725004196166992,-1.2346787340011147,4.979679573234513,0.3189108428077887,3.4260899964256097,-3.290066402753972,57.236754597085,-9.867270153212182,1.5535895768089085,2,-0.4799995422363281,-1.9499988555908203,-4.9275007247924805,-6.000000953674316,2.720001220703125,1,0.07062645002765588,-1.4,39.72999954223633,-12.764568607651828,39.68999862670898,-2.44000244140625,39.61000061035156,0.07062645002765588
10092,2013-02-20,39.63999938964844,40.11000061035156,39.56999969482422,40.060001373291016,810300.0,-0.010731228062158538,1.0769247698345743,-1.1666701987877761,69.99998728435888,86.48032480767827,-0.2291426270021546,-1.6559164146332606,-3.7161983504896625,-6.146525550132807,47.8386399819849,0.5400009155273438,1.8404209260523885,1.250500106811522,-1.7037008619738003,4.204701075596844,-0.2266003775811427,2.7276005912041867,-2.7024633804328744,16.278987242951597,-49.21917391840576,1.4771004843926618,2,0.01000213623046875,-1.519998550415039,-4.497500419616699,-5.570000648498535,3.4300003051757812,2,0.08728554837910019,-1.5238147138964577,40.06999969482422,-1.4,39.72999954223633,-12.764568607651828,39.68999862670898,0.08728554837910019
10093,2013-02-21,39.310001373291016,39.61999893188477,38.97000122070313,39.54999923706055,1227600.0,-0.00832487440561358,2.4210653121045964,0.5714207863688795,62.26997741607097,83.93975856497991,0.13373117142349855,-1.121963014902036,-3.2703259551993895,-5.746084484216254,50.19167814222004,0.6699981689453054,1.8332177627363535,0.7545021057128878,-1.9982307536121269,3.5072349650379024,-0.6218643239496231,2.1308685353753987,-2.221166755615947,19.428580147879057,-44.32602343050908,1.3763664296625084,2,0.5349998474121165,-1.1900005340576172,-3.8500022888183594,-5.240002632141113,3.079998016357422,3,0.08776384705461426,1.0769247698345743,39.63999938964844,-1.5238147138964577,40.06999969482422,-1.4,39.72999954223633,0.08776384705461426
10094,2013-02-22,39.599998474121094,39.68000030517578,39.2400016784668,39.47999954223633,673800.0,0.007377183686060995,2.1428182177354533,-0.5,63.28357903031501,81.35306684915197,-0.08703486649695691,-1.184429432638126,-3.449328379761866,-5.964195085137007,52.502890717584314,0.4399986267089844,1.784113599190043,0.8614992141723619,-1.6337029808311243,3.356701409175848,-0.3861018833293812,2.109100311674105,-2.3659171923249005,50.80631764177441,-11.852208840232677,1.2476010975017418,2,0.24500274658203836,-1.4599971771240234,-4.054999351501465,-5.529999732971191,2.6000022888183594,4,0.0845960206540819,2.4210653121045964,39.310001373291016,1.0769247698345743,39.63999938964844,-1.5238147138964577,40.06999969482422,0.0845960206540819
10095,2013-02-25,38.79999923706055,39.88999938964844,38.79999923706055,39.75,937700.0,-0.020202001714301865,-1.2947353204543903,-7.916743491114855,55.64305224036006,77.72290234596474,0.7179153853099294,-0.17276344007267141,-2.552111991599517,-5.102778027298029,54.63362544610006,1.0900001525878906,1.6489370498619706,-0.07849998474121378,-2.2152001329200175,2.05820016343759,-1.1468500588306156,0.9898500893481881,-1.426481157708075,0.0,-60.38661798294952,1.0683500740894023,2,0.9600009918212891,-0.6599979400634766,-3.182499885559082,-4.7300004959106445,2.770000457763672,0,0.10438142568807351,2.1428182177354533,39.599998474121094,2.4210653121045964,39.310001373291016,1.0769247698345743,39.63999938964844,0.10438142568807351
10096,2013-02-26,39.81999969482422,39.84000015258789,38.959999084472656,38.97999954223633,898900.0,0.026288672108771616,1.0,-0.8842099768307521,61.936956094023756,74.78336631681356,-0.23071946884180505,-0.9409352072118864,-3.458781752129795,-6.057200951751625,56.87950772697832,1.0400009155273438,1.5559004733740096,0.7510004043579102,-0.9422298276302357,2.444230636346056,-0.0956147116361663,1.5976155203519866,-2.3126222898177176,77.86254873925843,15.15901917217019,0.8466151159940744,2,-0.05999946594238281,-1.6799983978271484,-4.175000190734863,-5.750000953674316,2.0,1,0.07759920081037897,-1.2947353204543903,38.79999923706055,2.1428182177354533,39.599998474121094,2.4210653121045964,39.310001373291016,0.07759920081037897
10097,2013-02-27,40.72000122070313,40.86999893188477,39.790000915527344,39.900001525878906,972200.0,0.022601746177207893,-1.0769174338847658,0.9761899355588842,65.58047496478605,72.0917795861199,-1.0376062659587362,-1.5602145462142545,-4.229433985043535,-6.886843418820902,59.30344387236693,1.079998016357429,1.4612582057342536,1.4220018386840891,0.2328993860141253,2.611104291354053,0.8274506123491037,2.0165530650190746,-3.084118863068767,92.75373269103898,32.03951842769065,0.5945512263349826,2,-0.8850021362304759,-2.5050010681152415,-5.095001220703132,-6.65000247955323,0.789997100830071,2,0.05083496151202893,1.0,39.81999969482422,-1.2947353204543903,38.79999923706055,2.1428182177354533,39.599998474121094,0.05083496151202893
10098,2013-02-28,40.849998474121094,41.290000915527344,40.52000045776367,40.72000122070313,1269000.0,0.0031924668349927465,-1.9056687971440087,0.15853329487619833,67.6767785747974,69.62822297534379,-1.0875832541452937,-1.5814868905658486,-4.228483556555744,-6.9437340160014,58.63999664414745,0.7700004577636719,1.3687649209499853,1.4314990997314467,0.12576575252464295,2.7372324469382505,0.7786324261280484,2.084365773334845,-3.020069122031707,82.32923113219832,23.299420855269354,0.6528666736034009,2,-0.8049983978271484,-2.374998092651367,-5.267498970031738,-6.779999732971191,1.6100006103515625,3,0.05434519715121944,-1.0769174338847658,40.72000122070313,1.0,39.81999969482422,-1.2947353204543903,38.79999923706055,0.05434519715121944
10099,2013-03-01,40.88000106811523,41.0099983215332,40.349998474121094,40.63000106811523,916300.0,0.0007344576527497093,1.5882625736767373,1.9231175538471619,66.87372399113848,67.06817621648618,-1.0404462797457228,-1.5018306817257567,-4.127391396165798,-6.893965144093762,57.82722077205331,0.6599998474121094,1.2600039405118224,1.3430015563964801,-0.04326418582856917,2.7292672986215294,0.6498686852839555,2.0361344275090048,-2.7732659909508044,83.53415377356005,26.81924485468805,0.6931328711125262,3,-0.835000991821282,-2.345001220703118,-5.3200016021728445,-6.810002326965325,2.1899986267089915,4,0.03693733566731594,-1.9056687971440087,40.849998474121094,-1.0769174338847658,40.72000122070313,1.0,39.81999969482422,0.03693733566731594
10100,2013-03-04,41.13000106811523,41.22000122070313,40.27000045776367,40.40999984741211,938400.0,0.006115459722798144,1.1111092273131686,2.8800048828124716,69.04764968343288,64.70135325325371,-1.1968312471364513,-1.6456054066175412,-4.262288078197635,-7.039895402419148,56.85206746183883,0.9500007629394602,1.1295376396424857,1.472001457214347,-0.028113214563184385,2.9721161289918783,0.7219441213255848,2.222058793103109,-2.768604723881772,93.13305915559337,37.41242973331099,0.7500573358887639,3,-1.085000991821282,-2.56500053405761,-5.540000915527337,-7.060002326965325,1.9899978637695455,0,0.026015066059740688,1.5882625736767373,40.88000106811523,-1.9056687971440087,40.849998474121094,-1.0769174338847658,40.72000122070313,0.026015066059740688
10101,2013-03-05,41.79999923706055,41.93000030517578,41.34000015258789,41.34000015258789,911600.0,0.016289767846972225,-1.5652231602341897,0.638886534141489,71.58471312264231,64.87743390195187,-1.7831378493984147,-2.156000312035701,-4.80605721256282,-7.600551936167143,56.85446713182819,0.799999237060554,1.0083523485860937,1.9704996109008803,0.31424475637387417,3.6267544654278865,1.1423721836373772,2.7986270381643834,-3.2043145271235787,93.925182000328,39.35551810301446,0.8281274272635032,3,-1.4349994659423828,-2.875,-6.189999580383301,-7.7300004959106445,1.6199989318847656,1,-0.005502381493643793,1.1111092273131686,41.13000106811523,1.5882625736767373,40.88000106811523,-1.9056687971440087,40.849998474121094,-0.005502381493643793
10102,2013-03-06,41.70000076293945,42.15999984741211,41.61000061035156,41.91999816894531,819300.0,-0.0023923080369923078,-1.7500119209971676,-0.4782561823097209,69.3161105262527,65.66033758086095,-1.5200475142676169,-1.9230465298191959,-4.586126280794851,-7.39020426025067,56.56015641803589,0.5499992370605469,0.88111853137341,1.7235010147094698,-0.05075146980080092,3.4977534992197405,0.8363747724543344,2.610627256964605,-2.7708844934786043,75.66141624213849,23.36120109557565,0.8871262422551354,3,-1.220001220703125,-2.660001754760742,-6.0525007247924805,-7.630002021789551,1.1100006103515625,2,0.0028776721748027256,-1.5652231602341897,41.79999923706055,1.1111092273131686,41.13000106811523,1.5882625736767373,40.88000106811523,0.0028776721748027256
10103,2013-03-07,41.77999877929688,42.0,41.61000061035156,41.77000045776367,483200.0,0.0019184176233524308,-1.363646872507427,-0.045447451925610144,69.31611052625277,66.33061885818736,-1.3553611160887726,-1.8962827882749664,-4.536341899279996,-7.356351532112065,56.43963079467507,0.3899993896484375,0.7168737630046067,1.67399902343751,-0.2317532731436316,3.5797513200186515,0.7211228751469392,2.6268751717280807,-2.4631764804818843,79.8941168872064,24.71400421101113,0.9528761482905691,3,-1.299999237060554,-1.8749980926513743,-6.099998474121101,-7.71000003814698,-0.5299987792968821,3,-0.0064624333569265335,-1.7500119209971676,41.70000076293945,-1.5652231602341897,41.79999923706055,1.1111092273131686,41.13000106811523,-0.0064624333569265335
10104,2013-03-08,42.15999984741211,42.22000122070313,41.810001373291016,41.93000030517578,724300.0,0.009095286721346962,1.3428409499623437,23.003815337641036,71.13046547329509,68.05144255073571,-1.4908122096568803,-2.1452711550648473,-4.779146643932066,-7.618816982530177,56.33634514281667,0.44000244140625,0.7673687791090416,1.9010000228881836,-0.15045304378642044,3.9524530895627876,0.8752734895508851,2.926726556225482,-2.5019962427654576,96.9230077017726,38.088392981372394,1.0257265333373013,3,-1.5699996948242188,-2.0,-4.72499942779541,-6.470000267028809,-0.5,4,0.007115731455083596,-1.363646872507427,41.77999877929688,-1.7500119209971676,41.70000076293945,-1.5652231602341897,41.79999923706055,0.007115731455083596
10105,2013-03-11,42.63000106811523,42.650001525878906,42.0,42.060001373291016,769900.0,0.011148036584539112,1.131150411486605,2.4782644751463376,71.7687434515912,69.14386336824322,-1.520266161011648,-2.476014271525557,-5.103661394938321,-7.9699110783755955,56.20921109696617,0.6500015258789062,0.8934036517568273,2.202001190185541,-0.04685954561396244,4.450861925985045,1.077570822285793,3.3264315580852895,-2.6133177972206667,98.47324909946977,37.80743403081692,1.1244303678997516,3,-1.4099998474121023,-2.2550010681152273,-5.195000648498528,-6.9400014877319265,-1.8500022888183452,0,0.010321337454483048,1.3428409499623437,42.15999984741211,-1.363646872507427,41.77999877929688,-1.7500119209971676,41.70000076293945,0.010321337454483048
10106,2013-03-12,42.88000106811523,42.88000106811523,42.560001373291016,42.63000106811523,794000.0,0.005864414584474176,1.5599975585936932,0.43859672605105554,78.42110159220299,70.57059966017843,-1.4422227799047889,-2.5686663808462527,-5.206461251733714,-8.090519117423135,56.11709607179556,0.31999969482421164,1.016451428672255,2.268501091003408,-0.15410592444431614,4.691108106451132,1.057197583279546,3.47980459872727,-2.4419868764231722,100.0,32.32662991363719,1.211303507723861,3,-1.3050003051757741,-2.390001296997063,-5.445000648498528,-7.1900014877319265,-2.75,1,0.0055969649671487876,1.131150411486605,42.63000106811523,1.3428409499623437,42.15999984741211,-1.363646872507427,41.77999877929688,0.0055969649671487876
10107,2013-03-13,43.0099983215332,43.27999877929688,42.68000030517578,42.86999893188477,1204000.0,0.0030316522896414178,-1.3077013366198902,0.5599975585937216,83.63638255224409,72.34388899100583,-1.3557999499076132,-2.5473093574295973,-5.168916321956097,-8.097517469245119,55.8900529651367,0.5999984741211009,1.2551711466225086,2.219498443603513,-0.35952222373709475,4.79851911094412,0.9299881099332126,3.509008777273813,-2.1324264920849743,83.83229019141999,9.640864145860746,1.2895103336703035,3,-1.2349987030029297,-2.1399993896484375,-5.5499982833862305,-6.939998626708984,-2.1999969482421875,2,0.0095326636459514,1.5599975585936932,42.88000106811523,1.131150411486605,42.63000106811523,1.3428409499623437,42.15999984741211,0.0095326636459514
10108,2013-03-14,43.58000183105469,43.63999938964844,43.08000183105469,43.08000183105469,1023200.0,0.013252814037802763,-1.239990234375,3.5714441416895544,84.42910205439311,74.29448655358968,-1.6738512202816977,-2.95620681218206,-5.578063411575705,-8.54522798328798,55.625708415347994,0.6300010681152344,1.418820406348189,2.5910018920898423,-0.20725313760734565,5.38925692178703,1.1918743772412483,3.9901294069384363,-2.2219446116367294,96.72144133176855,18.763459019522912,1.3991275148485947,3,-1.6250019073486328,-2.5300025939941406,-6.090002059936523,-7.485002517700195,-2.69000244140625,3,-0.017668665108108716,-1.3077013366198902,43.0099983215332,1.5599975585936932,42.88000106811523,1.131150411486605,42.63000106811523,-0.017668665108108716
10109,2013-03-15,43.27000045776367,43.52000045776367,42.47999954223633,43.349998474121094,1484000.0,-0.007113385962965069,3.952361922235039,-0.15999603271484375,92.2495316360217,76.87247343721066,-1.1054228344628854,-2.492015939317355,-5.125544630592593,-8.124831406166564,54.51795416628382,1.1000022888183594,1.496969793978728,2.1020004272460966,-0.8023823427765109,5.006383197268704,0.6498090422347929,3.5541918122574003,-1.4555548042996165,77.43908112282399,-9.951272013661992,1.4521913850113048,3,-0.7800006866455078,-2.1599998474121094,-5.765000343322754,-6.835000991821289,-1.9799995422363281,4,-0.046683624598881535,-1.239990234375,43.58000183105469,-1.3077013366198902,43.0099983215332,1.5599975585936932,42.88000106811523,-0.046683624598881535
10110,2013-03-18,43.400001525878906,43.540000915527344,42.75,43.0,588700.0,0.0030044156861548377,1.3235310617195302,-5.000143054694578,90.68182488118089,78.99437474371494,-0.9829270749952315,-2.459048975375559,-5.116638747305501,-8.13808975406321,53.46339882441886,0.7900009155273438,1.5688781777664147,2.048501396179198,-0.9359804365972053,5.032983228955601,0.5562604797909927,3.540742312567403,-1.2204451251779744,79.31052626386528,-8.90147503689218,1.4922409163882022,3,-0.7750015258789062,-2.180002212524414,-5.607501983642578,-6.965002059936523,-1.1500015258789062,0,-0.04009220316338591,3.952361922235039,43.27000045776367,-1.239990234375,43.58000183105469,-1.3077013366198902,43.0099983215332,-0.04009220316338591
10111,2013-03-19,42.900001525878906,43.63999938964844,42.72999954223633,43.56999969482422,837100.0,-0.011520736922137065,1.246919975887273,-1.674989032787198,77.25000381469722,79.875918442431,-0.3469701774384504,-1.8299859110243375,-4.50356677362543,-7.515085739938243,52.29815513855167,0.9099998474121094,1.647922368146574,1.407001304626462,-1.589981170411832,4.403983779664756,-0.09148993289268503,2.905492542145609,-0.4283565273884733,36.20707231811949,-49.30589247408558,1.4984912375191455,3,-0.27500152587890625,-1.680002212524414,-5.0800018310546875,-6.465002059936523,-1.3500022888183594,1,-0.049417311682452,1.3235310617195302,43.400001525878906,3.952361922235039,43.27000045776367,-1.239990234375,43.58000183105469,-0.049417311682452
10112,2013-03-20,43.099998474121094,43.27999877929688,42.900001525878906,43.11000061035156,665200.0,0.004661933359642045,1.171422343324203,0.0149286023366508,77.64127971386957,80.8009372410551,-0.36597978355567307,-1.8524539496827543,-4.593573622196615,-7.585515478190203,51.32232872359861,0.37999725341797586,1.708547525051479,1.4339982986450224,-1.5116245167087357,4.37962111399878,-0.03881310903185664,2.9068097063219014,-0.3946825973990613,53.448190813813156,-31.126296152151127,1.4728114076768775,3,-0.3749980926513672,-1.8799991607666016,-4.807497978210449,-6.664999008178711,-1.6499977111816406,2,-0.068909455015159,1.246919975887273,42.900001525878906,1.3235310617195302,43.400001525878906,3.952361922235039,43.27000045776367,-0.068909455015159
10113,2013-03-21,42.7599983215332,43.04999923706055,42.56999969482422,42.91999816894531,697000.0,-0.007888634910092618,1.2857013106147992,15.996567505720824,71.46116931866682,80.83768211276306,0.14265395404149217,-1.3077873009112722,-4.122377549363748,-7.111340650146381,51.33550635599525,0.529998779296875,1.6919514412392829,0.9214982986450195,-1.8416148597750706,3.6846114570651096,-0.46005828056502907,2.303054877855068,0.8800010681152344,24.137828976575783,-58.06624108174295,1.3815565792100466,3,0.060001373291015625,-1.539999008178711,-4.429998397827148,-6.32499885559082,-1.0499992370605469,3,-0.04560329805392449,1.171422343324203,43.099998474121094,1.246919975887273,42.900001525878906,1.3235310617195302,43.400001525878906,-0.04560329805392449
10114,2013-03-22,42.95000076293945,43.060001373291016,42.650001525878906,42.900001525878906,725400.0,0.004443462321432445,2.0370307577106206,-0.3124955296473786,71.06481277075969,80.75946759267066,0.0854878801526695,-1.3006318356266888,-4.183685956981293,-7.204619265169427,51.31015885585787,0.4099998474121094,1.7114520722121327,0.9440006256103501,-1.6486485781013656,3.536649829322066,-0.3523239762455077,2.240325227466208,0.6685986328124969,35.514128644462986,-43.43589179662233,1.2963246018558585,3,0.10999870300292969,-1.730001449584961,-4.580000877380371,-6.51500129699707,-1.5,4,-0.04796277850287123,1.2857013106147992,42.7599983215332,1.171422343324203,43.099998474121094,1.246919975887273,42.900001525878906,-0.04796277850287123
10115,2013-03-25,42.849998474121094,43.38000106811523,42.61000061035156,43.11000061035156,547100.0,-0.00232834195673981,-1.0810883259616482,-5.200122072175174,63.99997558596234,79.15712025864393,0.2458302737861544,-0.9293025111701496,-3.9486625401607185,-7.010845785623118,52.25037788117588,0.7700004577636648,1.7307887372168622,0.641498374938962,-1.488115314918332,2.771112064796256,-0.42330846998968497,1.706305219867609,0.747628927612304,26.168117678096504,-48.785529394148156,1.0648068449286487,3,0.21000099182128906,-1.6299991607666016,-4.08499813079834,-6.054998397827141,-2.1599998474121165,0,-0.036406011998714516,2.0370307577106206,42.95000076293945,1.2857013106147992,42.7599983215332,1.171422343324203,43.099998474121094,-0.036406011998714516
10116,2013-03-26,42.90999984741211,43.22000122070313,42.810001373291016,43.099998474121094,620400.0,0.0014002654708904494,-1.1025871766029611,0.7307579447753748,66.30723577871095,77.23165950602915,0.2129228433355408,-0.7862508386239995,-3.864036560345653,-6.972421992865584,53.241407510930536,0.4099998474121165,1.7084498752272808,0.5469997406005831,-1.279830784257527,2.373830265458693,-0.3664155218284719,1.4604150030296381,0.6670750001831038,41.97525631425554,-31.530257724712975,0.9134152624290568,3,0.14999961853027344,-1.6900005340576172,-4.054999351501465,-6.114999771118157,-1.6100006103515625,1,-0.015381026561618882,-1.0810883259616482,42.849998474121094,2.0370307577106206,42.95000076293945,1.2857013106147992,42.7599983215332,-0.015381026561618882
10117,2013-03-27,42.790000915527344,42.91999816894531,42.36999893188477,42.61999893188477,582800.0,-0.0027965260384871238,1.5581568651803681,-0.8947537494729283,63.46666775173383,74.902500139067,0.33350495931120605,-0.5304160337430233,-3.601046513627125,-6.755772197530462,53.15667018790593,0.5499992370605398,1.6420744802008116,0.3235008239746122,-1.3385119573549957,1.9855136053042202,-0.5075055666901918,1.1545072146394162,0.7669324290124493,41.58426686205921,-29.82788049831221,0.8310063906648056,3,0.2149982452392578,-1.5700016021728516,-3.935000419616699,-5.995000839233391,-0.40000152587890625,2,-0.02897877195456744,-1.1025871766029611,42.90999984741211,-1.0810883259616482,42.849998474121094,2.0370307577106206,42.95000076293945,-0.02897877195456744
10118,2013-03-28,43.06999969482422,43.150001525878906,42.40999984741211,42.86000061035156,839100.0,0.0065435562819833315,2.9999793801678454,1.235274318411361,62.46573309490639,71.59318919005419,-0.029553392983665105,-0.669917311091865,-3.731852400781051,-6.944174939557513,52.87646274927602,0.7400016784667969,1.5197043626583522,0.49249954223633097,-1.0031485184053963,1.9881476028780583,-0.2553244880845327,1.2403235725571946,0.4394562732093732,69.30685964209933,1.0753297388753964,0.7478240303208633,3,-0.06500053405761719,-1.8500003814697266,-4.184998512268066,-6.274999618530266,-0.529998779296875,3,-0.03761316330075204,1.5581568651803681,42.790000915527344,-1.1025871766029611,42.90999984741211,-1.0810883259616482,42.849998474121094,-0.03761316330075204
10119,2013-04-01,42.38999938964844,43.13999938964844,42.29999923706055,43.08000183105469,499700.0,-0.01578825888075175,1.0740807022831738,-3.2857402361489556,46.891173531961,66.72756126236308,0.5727189310943999,0.13598035066527814,-2.9039386411782573,-6.181031697654106,52.823784828408726,0.8400001525878906,1.3367873284623073,-0.2630006790161161,-1.5333279036605774,1.0073265456283451,-0.8981642913383467,0.3721629333061145,1.0738782969391991,8.333333333333389,-53.756512022925364,0.6351636123222301,4,0.5799999237060547,-1.1700000762939453,-3.407498359680176,-5.494998931884766,0.6300010681152344,0,-0.016041526656446092,2.9999793801678454,43.06999969482422,1.5581568651803681,42.790000915527344,-1.1025871766029611,42.90999984741211,-0.016041526656446092
10120,2013-04-02,42.20000076293945,42.7599983215332,42.06999969482422,42.540000915527344,864100.0,-0.0044821568635214915,-1.2999866486105018,0.49275210084033616,41.05263474905347,62.705631366180455,0.6421225866667442,0.43242127446482215,-2.5693756698515386,-5.916294102496053,52.45587246459167,0.6899986267089844,1.0769344935388787,-0.5064992904663086,-1.5819341764946842,0.568935595562067,-1.0442167334804964,0.031218152547879185,1.1940442166765592,11.304425706381412,-44.09023893371133,0.5377174430141883,4,0.5249996185302734,-0.9800014495849609,-3.2074995040893555,-5.19000053405761,1.270000457763679,1,-0.017772511527029633,1.0740807022831738,42.38999938964844,2.9999793801678454,43.06999969482422,1.5581568651803681,42.790000915527344,-0.017772511527029633
10121,2013-04-03,41.56999969482422,42.40999984741211,41.09000015258789,42.18999862670898,1061800.0,-0.014928934993492016,1.4905622352657508,1.8235254518731068,33.255856659874155,57.7739176935143,1.1886186514034804,1.1007435619927577,-1.7975384494927482,-5.220047265238392,51.01821469590413,1.3199996948242188,0.7779014750073543,-1.1250003814697251,-2.24523581419313,-0.0047649487463203855,-1.6851180978314275,-0.5648826651080228,1.7181216620084498,23.30093311877219,-27.31939951484333,0.5601177163617034,4,0.6650009155273438,-0.2700004577636719,-2.6199989318847656,-4.494998931884766,1.3400001525878906,2,-0.021169138190414993,-1.2999866486105018,42.20000076293945,1.0740807022831738,42.38999938964844,2.9999793801678454,43.06999969482422,-0.021169138190414993
10122,2013-04-04,41.81999969482422,42.2400016784668,41.459999084472656,41.63000106811523,900400.0,0.006013952413647106,-1.9433916091465917,-0.30644992585940006,27.88943904828176,52.93261433013818,0.8246805141873708,0.9066805084387966,-1.895681957026369,-5.390019206901528,49.37323673056874,0.7800025939941406,0.5128162144048929,-0.881000328063962,-1.9798789252832307,0.21787826915530673,-1.4304396266735964,-0.33156102945432764,1.2483095415839713,35.436847358509084,-8.965683390408095,0.5494392986096326,4,0.41500091552734375,-0.10499954223632812,-2.8699989318847656,-4.689998626708984,1.6199989318847585,3,-0.012434253026262665,1.4905622352657508,41.56999969482422,-1.2999866486105018,42.20000076293945,1.0740807022831738,42.38999938964844,-0.012434253026262665
10123,2013-04-05,41.5099983215332,41.72999954223633,41.11999893188477,41.22999954223633,1066500.0,-0.007412754078269024,-1.4400024414062909,1.4736884373681862,27.889439048281744,48.135350583196185,1.0490404226891954,1.2600188036844884,-1.4404206661133756,-4.9953914188831305,47.45445306978501,0.700000762939446,0.3503749674702803,-1.1775016784667969,-2.329377408592549,-0.02562594834104459,-1.753439543529673,-0.6015638134039207,1.3604800064929563,20.48772318313345,-18.92063620338425,0.5759378650628774,4,0.7250022888183594,0.44500160217285156,-2.4849987030029297,-4.304998397827148,1.3600006103515696,4,0.021199737501765625,-1.9433916091465917,41.81999969482422,1.4905622352657508,41.56999969482422,-1.2999866486105018,42.20000076293945,0.021199737501765625
10124,2013-04-08,42.459999084472656,42.560001373291016,41.38999938964844,41.58000183105469,865800.0,0.022886070858900487,1.1666666666666667,3.142861035422343,40.20831412740445,45.49183264335642,0.024835030659090762,0.35167622730372017,-2.2295154802983177,-5.854382414927109,45.67783851559567,1.1700019836425781,0.18080961255837025,-0.24250087738037251,-1.3730698391564218,0.8880680843956767,-0.8077853582683971,0.3227836035076521,0.2324314260096756,82.03595413221252,45.705547470319864,0.5652844808880249,4,-0.30499839782714844,-0.5049991607666016,-3.1999988555908203,-5.0449981689453125,1.0499992370605469,0,0.0018841694013116417,-1.4400024414062909,41.5099983215332,-1.9433916091465917,41.81999969482422,1.4905622352657508,41.56999969482422,0.0018841694013116417
10125,2013-04-09,43.06999969482422,43.16999816894531,42.349998474121094,42.599998474121094,1019900.0,0.01436647723750517,1.4477669726024278,0.5340939632227356,51.731140958785765,43.87226655225361,-0.6153915524818245,-0.2357580827419241,-2.670138668948269,-6.3660280938209794,43.796069898760656,0.8199996948242188,0.06661447533559794,0.34549980163573935,-0.7961983211426116,1.4871979244140903,-0.22534925975343612,0.9163488630249148,-1.9799995422363281,95.1923764669634,56.41548604456346,0.5708490613891766,4,-0.9400005340576172,-1.114999771118164,-3.7799997329711914,-5.654998779296875,1.2900009155273438,1,-0.0011608831533508335,1.1666666666666667,42.459999084472656,-1.4400024414062909,41.5099983215332,-1.9433916091465917,41.81999969482422,-0.0011608831533508335
10126,2013-04-10,43.11999893188477,43.25,42.45000076293945,43.13999938964844,1793500.0,0.0011608831533509445,5.666613685130732,-0.042554054931482836,50.210088579403774,42.39931331088361,-0.7067970343185621,-0.2812765859863404,-2.5470096183866318,-6.312391350429017,41.72079766956017,0.7999992370605469,-0.06262564633797751,0.3834991455078196,-0.7700640567270653,1.5370623477427046,-0.19328245560962642,0.9602807466252656,-1.9883988189697348,93.89666652936182,54.62199379822945,0.5767816011174434,4,-0.9499988555908274,-0.7549991607666087,-3.8149986267089915,-5.559997558593757,1.0699996948242045,2,0.008116936398149033,1.4477669726024278,43.06999969482422,1.1666666666666667,42.459999084472656,-1.4400024414062909,41.5099983215332,0.008116936398149033
10127,2013-04-11,43.41999816894531,43.4900016784668,43.0099983215332,43.11000061035156,851300.0,0.006957310864836419,1.1333265517182918,-15.49952317376099,56.9915163486274,41.791067005741496,-1.0147444481236008,-0.5786525674933216,-2.6710159844082284,-6.500848510448009,39.419498362691854,0.48000335693359375,-0.1343677082833139,0.6629983901977567,-0.5250851518640616,1.851081932259575,0.06895661916684759,1.257040161228666,-2.2036620605468755,97.04626884409977,53.54949678754225,0.594041771030909,4,-1.1299972534179688,-1.0549983978271484,-3.774998664855957,-5.439998626708984,0.8600006103515696,3,-0.011745701129438624,5.666613685130732,43.11999893188477,1.4477669726024278,43.06999969482422,1.1666666666666667,42.459999084472656,-0.011745701129438624
10128,2013-04-12,42.810001373291016,43.310001373291016,42.66999816894531,43.310001373291016,991700.0,-0.014048752219675942,1.5600128173828125,-1.6129159283323489,48.63813807127696,41.98517417677661,-0.49786247610434486,-0.030883452484616214,-1.9626331359548743,-5.774219793228561,36.629602256465716,0.75,-0.23988991209741073,0.0915016174316392,-1.032463042486313,1.2154662773495915,-0.47048071252734047,0.6534839473906189,-1.4572453306884796,67.61906837928223,22.15779019918928,0.5619823299589768,4,-0.5200004577636719,-0.44500160217285156,-3.050002098083496,-4.64000129699707,1.6499977111816406,4,0.014716123177024976,1.1333265517182918,43.41999816894531,5.666613685130732,43.11999893188477,1.4477669726024278,43.06999969482422,0.014716123177024976
10129,2013-04-15,41.25,42.7400016784668,41.25,42.65999984741211,908700.0,-0.03644011500229227,-1.1134777868260362,2.8199996948242188,37.87879663612982,41.63252549756287,0.9872433183325882,1.444063084356273,-0.3226011994791804,-4.109146196848428,34.44279690821658,1.5600013732910156,-0.3700320841180016,-1.36749973297119,-2.6364800165745947,-0.09851944936778523,-2.001989874772889,-0.7330095911694912,2.240001678466797,0.0,-45.92296204133174,0.6344901418017014,4,1.0400009155273438,1.114999771118164,-1.057499885559082,-3.0799999237060547,3.0400009155273438,0,0.03927270137902483,1.5600128173828125,42.810001373291016,1.1333265517182918,43.41999816894531,5.666613685130732,43.11999893188477,0.03927270137902483
10130,2013-04-16,41.65999984741211,41.88999938964844,41.45000076293945,41.540000915527344,831300.0,0.009939390240293555,-1.9333316379080148,-0.08510563466018078,41.007190295845,42.493784790448515,0.5504775131062871,0.945499119320516,-0.6526038016286719,-4.416690481213308,32.12518288331182,0.6399993896484375,-0.5166667691539075,-0.870499801635745,-2.152118329634156,0.4111187263626661,-1.511309065634947,-0.229690537636543,1.7852017974853496,18.303550901477003,-26.957212007097972,0.640809263999204,4,0.6450004577636719,0.7049999237060547,-1.2849998474121094,-3.4599990844726562,1.7599983215332031,1,0.044407068672517314,-1.1134777868260362,41.25,1.5600128173828125,42.810001373291016,1.1333265517182918,43.41999816894531,0.044407068672517314
10131,2013-04-17,40.77999877929688,42.86999893188477,40.43000030517578,41.40999984741211,906300.0,-0.02112340545699476,-2.6691763396634562,-5.250055631496905,36.96496514326147,43.5021765787796,1.4601863742829622,1.7481605303681533,0.30977909044718643,-3.449328235820907,29.988321569511893,2.4399986267089915,-0.5721730750714897,-1.644500732421868,-3.131645281334279,-0.15735618350945657,-2.3880730068780736,-0.9009284579656622,2.621298832702628,11.437853498238116,-32.871561116229614,0.7435722744562053,4,1.180002212524407,1.2550010681152273,0.017501831054680395,-2.3649978637695384,2.900001525878899,2,0.08778817896562008,-1.9333316379080148,41.65999984741211,-1.1134777868260362,41.25,1.5600128173828125,42.810001373291016,0.08778817896562008
10132,2013-04-18,40.13000106811523,40.93000030517578,39.91999816894531,40.900001525878906,1254000.0,-0.01593913022654736,1.4337459037866707,1.2222208766523008,31.806934724753916,43.93745387616539,2.062099116445637,2.2812034597065463,1.0237313605924356,-2.7175765304629707,27.89444599709041,1.0100021362304688,-0.6086973254824102,-2.145998573303231,-3.9154751446964084,-0.3765220019100539,-3.0307368589998234,-1.261260287606639,3.152444651611333,6.194769931211524,-33.508778666101314,0.8847382856965891,4,1.5749988555908274,1.6499977111816477,0.9024991989135813,-1.6000003814697195,3.529998779296882,3,0.10117113009048895,-2.6691763396634562,40.77999877929688,-1.9333316379080148,41.65999984741211,-1.1134777868260362,41.25,0.10117113009048895
10133,2013-04-19,40.810001373291016,41.13999938964844,40.22999954223633,40.2400016784668,800200.0,0.016944936134479116,-2.0847245031228585,-0.7402589038449084,40.2227821519336,43.939061434446415,1.4218889059453517,1.5258552326339014,0.40304356588957546,-3.3199803153773786,26.29678398139528,1.0099983215332102,-0.5363260759951203,-1.3684984207153335,-3.2377649047314137,0.5007680633007467,-2.3031316627233736,-0.43386517870729335,2.270697493388667,30.169592344745023,-12.944320612114954,0.9346332420080392,4,0.8949985504150391,0.9699974060058594,0.5124979019165039,-2.0800018310546875,3.559997558593757,4,0.0850281129438255,1.4337459037866707,40.13000106811523,-2.6691763396634562,40.77999877929688,-1.9333316379080148,41.65999984741211,0.0850281129438255
10134,2013-04-22,40.88999938964844,41.18999862670898,40.5099983215332,40.900001525878906,526400.0,0.0019602551743549412,1.305100087932582,-0.01754761681680074,41.78167001469881,42.8335646628812,1.2245395020033811,1.3529821932591801,0.38741195724158217,-3.322086841652471,24.58107620214345,0.6800003051757741,-0.4583021150137512,-1.1855003356933622,-3.1021907897027887,0.7311901183160643,-2.1438455626980755,-0.22715510868864897,2.0010574351671835,32.88138880806898,-13.667301010294018,0.9583452270047137,4,0.8150005340576172,0.8899993896484375,0.6125001907348633,-1.9799995422363281,2.8800010681152344,0,0.08730740396459846,-2.0847245031228585,40.810001373291016,1.4337459037866707,40.13000106811523,-2.6691763396634562,40.77999877929688,0.08730740396459846
10135,2013-04-23,41.290000915527344,41.459999084472656,40.88999938964844,41.11999893188477,739500.0,0.009782380333812624,1.23530027750144,-16.99656750572011,48.1912218567428,42.60924613814109,0.6095978947785596,0.874977782803775,0.05291625028652902,-3.6378867372817894,22.381983586862315,0.5699996948242188,-0.3431162555257288,-0.7074989318847642,-2.6184406318162416,1.2034427680467132,-1.6629697818505065,0.24797191808097807,1.4227923899360562,46.440759059903556,-2.922680463510659,0.9554708499657394,4,0.41499900817871094,0.48999786376953125,0.5099992752075195,-2.3800010681152344,2.7199974060058594,1,0.07265681602036089,1.305100087932582,40.88999938964844,-2.0847245031228585,40.810001373291016,1.4337459037866707,40.13000106811523,0.07265681602036089
10136,2013-04-24,42.25,42.79999923706055,40.16999816894531,41.22000122070313,2597800.0,0.023250158953414868,1.4694877553432695,6.058745652418028,52.54438142291418,42.11512003528406,-0.5439956276419124,-0.14440582323269524,-0.827781607584825,-4.508045357334851,19.847490712318276,2.6300010681152344,-0.3242369822886175,0.2855001449584975,-1.5813794043192146,2.1523796942362097,-0.6479396296803586,1.2189399195973536,-2.3300018310546875,80.90281135136925,28.547663379575482,0.933439774638855,4,-0.6350002288818359,-0.470001220703125,-0.3275003433227539,-2.8050003051757812,1.25,2,0.027692264353735174,1.23530027750144,41.290000915527344,1.305100087932582,40.88999938964844,-2.0847245031228585,40.810001373291016,0.027692264353735174
10137,2013-04-25,41.54999923706055,42.52000045776367,41.38000106811523,42.45000076293945,1093200.0,-0.01656806539501665,1.1923045886366275,-0.8737889247726054,50.22624961594095,42.291576873580055,-0.15326748175137084,0.4826812836701748,-0.06207105055797513,-3.720244826586722,18.143772395316958,1.1399993896484446,-0.4441965847213538,-0.3525005340576186,-2.1860111154857833,1.481010047370546,-1.2692558247716974,0.5642547566564602,-1.5724010467529297,52.471502192362195,-3.752950098803936,0.9167552907140814,4,-0.1550006866455078,0.1550006866455078,0.3725004196166992,-2.049999237060547,1.7099990844726562,3,0.05126356455418124,1.4694877553432695,42.25,1.23530027750144,41.290000915527344,1.305100087932582,40.88999938964844,0.05126356455418124
10138,2013-04-26,41.45000076293945,41.7400016784668,41.290000915527344,41.47999954223633,492700.0,-0.002406702189103771,-1.5714441416893732,0.03333192048488959,43.679605295510356,42.936111169066784,-0.29778842592165233,0.4796843399747388,0.0980271846173082,-3.5292626186789846,16.086922094761736,0.4500007629394531,-0.5755530353608478,-0.37149906158447266,-2.1294191514740533,1.386421028305108,-1.250459106529263,0.5074609833603176,-1.4159545516967782,48.66928038593697,-4.112967170260333,0.8789600449447893,4,-0.05500221252441406,0.25499916076660156,0.5224990844726562,-1.8700008392333984,1.6499977111816406,4,0.05331722662954985,1.1923045886366275,41.54999923706055,1.4694877553432695,42.25,1.23530027750144,41.290000915527344,0.05331722662954985
10139,2013-04-29,41.709999084472656,41.86000061035156,41.060001373291016,41.56999969482422,759200.0,0.00627257700235484,2.6363399916770702,-4.6668362156663274,41.09946284610677,42.94636367465142,-0.5427498207072716,0.17510792176564394,-0.10019001550844564,-3.690253105435602,14.060606737555513,0.7999992370605469,-0.7809293090921585,-0.07750072479247905,-1.815313329934888,1.66031188034993,-0.9464070273636835,0.7914055777787254,-1.6206338127136206,58.55514410992125,10.677414303628666,0.8689063025712034,4,-0.3150005340576172,-0.0049991607666015625,0.3100004196166992,-2.1299991607666016,0.5900001525878906,0,0.06377367311912385,-1.5714441416893732,41.45000076293945,1.1923045886366275,41.54999923706055,1.4694877553432695,42.25,0.06377367311912385
10140,2013-04-30,41.45000076293945,41.70000076293945,41.02999877929688,41.70000076293945,1132800.0,-0.006233477037643764,4.360015869140568,-1.7857220708446866,39.363056581988346,43.212818278954416,-0.3527700532026259,0.396358700980322,0.2185524707503106,-3.334787476827941,12.39941095102503,0.6800003051757741,-0.9156084269298645,-0.29999904632568075,-2.032693246563241,1.4326951539118795,-1.1663461464444609,0.5663480537930994,-1.3064228118743841,48.66928038593697,6.339475383337344,0.8663471001187808,4,-0.09000205993652344,0.25499916076660156,0.6899986267089844,-1.8700008392333984,1.3400001525878906,1,0.05597104106445605,2.6363399916770702,41.709999084472656,-1.5714441416893732,41.45000076293945,1.1923045886366275,41.54999923706055,0.05597104106445605
10141,2013-05-01,40.68999862670898,41.41999816894531,40.66999816894531,41.22000122070313,698500.0,-0.01833539498773651,-1.6315627446912457,2.1200103759766193,33.57399760835287,43.4091585993543,0.4393224393614119,1.1457987551460391,1.0187177598107482,-2.4821295053450427,12.516673849389576,0.7800025939941406,-0.869005753373898,-1.0160011291503963,-2.8114967230495296,0.779494464748737,-1.913748926099963,-0.11825333220082968,-0.49329224992399645,1.0811044875214473,-32.909404864615645,0.8977477969495669,5,0.7950000762939524,1.0150012969970774,1.4500007629394602,-1.1099987030029226,2.7000007629394602,2,0.08159252413060969,4.360015869140568,41.45000076293945,2.6363399916770702,41.709999084472656,-1.5714441416893732,41.45000076293945,0.08159252413060969
10142,2013-05-02,41.29999923706055,41.400001525878906,39.72000122070313,40.599998474121094,975900.0,0.014991413883979954,2.7333118581279963,-1.3207496923065496,40.914545247556056,43.48602116553457,0.01423654573537192,0.5215855220893246,0.4706589557945833,-2.998658933210706,12.984926225803711,1.6800003051757741,-0.8614240007034368,-0.3800004959106431,-2.1835870655870195,1.4235860737657333,-1.2817937807488278,0.5217927889275416,1.5,73.831704064971,42.27346307314714,0.9017932848381877,5,-0.03999900817871094,0.30500221252441406,0.8400001525878906,-1.7199993133544922,2.25,3,0.05326878459032236,-1.6315627446912457,40.68999862670898,4.360015869140568,41.45000076293945,2.6363399916770702,41.709999084472656,0.05326878459032236
10143,2013-05-03,42.38999938964844,42.61999893188477,41.65999984741211,41.65999984741211,673600.0,0.02639225599814976,-1.6301361272960244,1.0428553522869086,57.27040766676655,45.206992015764314,-0.9253855770974937,-0.5260792048459351,-0.5328179375743218,-3.9890183632321126,13.537967480379892,1.3199996948242259,-0.7103124827848291,0.6659996032714872,-1.1628838859588555,2.49488309250183,-0.2484421413436806,1.580441347886655,0.34839988708495895,92.06897504265204,54.184094289516274,0.914441744615171,5,-1.1299991607666016,-0.7849979400634766,-0.2775001525878906,-2.809999465942383,0.5800018310546946,4,0.020523683519967584,2.7333118581279963,41.29999923706055,-1.6315627446912457,40.68999862670898,4.360015869140568,41.45000076293945,0.020523683519967584
10144,2013-05-06,42.540000915527344,42.58000183105469,42.08000183105469,42.34000015258789,399300.0,0.0035386064647016102,2.571395485075135,0.27397381966399287,55.80475790505626,46.052940465576924,-0.9127008714840201,-0.7059756242349522,-0.6021181548811967,-4.042764531009183,13.049581894231906,0.5,-0.4324278811218676,0.8120010375976534,-1.0239965110150067,2.6479985862103135,-0.10599773670868018,1.729999811903987,0.13803040008544798,97.24144553463,54.53001823791594,0.9179987743063314,5,-1.2800006866455078,-0.9349994659423828,-0.4275016784667969,-2.960000991821289,0.14999771118163352,0,0.013164023190919805,-1.6301361272960244,42.38999938964844,2.7333118581279963,41.29999923706055,-1.6315627446912457,40.68999862670898,0.013164023190919805
10145,2013-05-07,43.02000045776367,43.060001373291016,42.43000030517578,42.58000183105469,488400.0,0.01128348688072367,1.4230788981403366,2.199984741269145,65.59890510696818,47.50344309713849,-1.2532896482159614,-1.2542174231060699,-0.9683845534819753,-4.426093424428757,12.052472039909453,0.6300010681152344,-0.2592509960336429,1.2945005416870146,-0.5339235848847821,3.122924668258811,0.3802884784011198,2.2087126049729093,-3.2999992370605398,98.80236785329633,49.98139891747303,0.9142120632858975,5,-1.6299991607666016,-1.414999008178711,-0.9250011444091797,-3.440000534057617,0.18000030517578125,1,-0.016736429870799485,2.571395485075135,42.540000915527344,-1.6301361272960244,42.38999938964844,2.7333118581279963,41.29999923706055,-0.016736429870799485
10146,2013-05-08,43.47000122070313,43.4900016784668,42.86000061035156,42.97999954223633,850700.0,0.010460268669249873,1.3773508856532097,1.1136436541446109,73.92550409478812,50.13669359478816,-1.6897267940563339,-1.767260826423417,-1.3299608878376645,-4.774707691010214,11.06430225486027,0.6300010681152344,-0.08182120903597223,1.727001190185554,-0.16327433710704753,3.6172767174781555,0.7818634265392532,2.6721389538318547,-3.6831999969482396,99.4694839433646,43.38708456472918,0.9451377636463002,5,-1.8649997711181712,-1.8649997711181712,-1.4975013732910227,-3.8700008392334055,-0.43000030517578836,2,-0.015642978745809888,1.4230788981403366,43.02000045776367,2.571395485075135,42.540000915527344,-1.6301361272960244,42.38999938964844,-0.015642978745809888
10147,2013-05-09,42.90999984741211,43.61000061035156,42.79999923706055,43.43000030517578,591900.0,-0.012882478894992833,-1.1891879352740131,-1.0612217888533217,65.30610996558981,52.539638558130335,-1.0242304060258007,-1.3148387473412697,-0.7152334088614651,-4.113950154874033,9.81969584208801,0.8100013732910156,0.0017285220186664674,1.1924997329711928,-0.6144449610870595,2.999444427029445,0.2890273859420702,2.0959720800003154,-2.975070605468744,64.1025390223815,4.546442496248716,0.9034723470291253,5,-1.2449989318847656,-1.2449989318847656,-1.1424999237060547,-3.309999465942383,0.5299987792968679,3,0.011186193053908333,1.3773508856532097,43.47000122070313,1.4230788981403366,43.02000045776367,2.571395485075135,42.540000915527344,0.011186193053908333
10148,2013-05-10,43.43999862670898,43.45000076293945,42.88999938964844,42.88999938964844,403700.0,0.01235140482828112,-1.0363714549275553,-1.057689909401006,67.44185196994364,55.466570683001095,-1.3882518741906011,-1.892235638497759,-1.1874099578032613,-4.540365358948968,9.074601786212092,0.5600013732910156,-0.012574277765850184,1.6909986495971623,-0.21536634844108704,3.5973636476354116,0.7378161505780341,2.6441811486162905,-3.2845651026611193,88.88875037398977,24.886164575186214,0.9531824990191258,5,-1.7749977111816335,-1.7749977111816335,-1.4649982452392507,-3.8399982452392507,0.6700019836425852,4,0.002532242491461112,-1.1891879352740131,42.90999984741211,1.3773508856532097,43.47000122070313,1.4230788981403366,43.02000045776367,0.002532242491461112
10149,2013-05-13,42.86999893188477,43.5099983215332,42.77999877929688,43.36999893188477,685900.0,-0.013121540350918504,-1.147056513592637,-0.9090921701496174,60.5614847129058,57.82195158643636,-0.7111913687832967,-1.2592070611085475,-0.5659865310048176,-3.87048205422861,9.610240076188788,0.729999542236321,0.03996934436924704,1.039999008178718,-0.9141597692290233,2.9941577855864594,0.06291961947484737,2.0170783968825887,-2.5072913826586927,37.28800956906924,-27.740711683698713,0.9770793887038716,5,-1.204998016357429,-1.204998016357429,-0.7749986648559641,-3.269998550415046,0.5300025939941335,0,0.002332686991134647,-1.0363714549275553,43.43999862670898,-1.1891879352740131,42.90999984741211,1.3773508856532097,43.47000122070313,0.002332686991134647
10150,2013-05-14,43.5099983215332,43.7599983215332,42.650001525878906,42.7400016784668,705500.0,0.014928840811620159,-1.3368428660916494,-1.5399932861328125,58.79887114794153,60.62471531305734,-1.1490892733992055,-1.8482643671959735,-1.1541245741742543,-4.416560191023869,10.266044867368636,1.1099967956542969,0.19098244893086047,1.587498474121091,-0.503150801900567,3.678147750142749,0.5421738361102655,2.6328231121319163,-2.952453188639595,77.47741245931837,13.859467262525754,1.045324638010829,5,-1.769998550415039,-1.769998550415039,-1.4549980163574219,-3.8599987030029297,-1.6399993896484304,1,-0.018846235956263113,-1.147056513592637,42.86999893188477,-1.0363714549275553,43.43999862670898,-1.1891879352740131,42.90999984741211,-0.018846235956263113
10151,2013-05-15,44.36000061035156,44.45000076293945,43.20000076293945,43.400001525878906,1131300.0,0.01953579226864033,1.1929836302552503,1.246757493188011,69.22025202045847,63.76979384337982,-1.59107316915739,-2.5468906093048247,-1.962918495141821,-5.166266003066639,10.125638006360536,1.25,0.37983297914331615,2.25850067138672,-0.02446365279141105,4.541464995564851,1.117018509297651,3.3999828334757893,-3.5462592223667855,94.99998940361422,28.733977839352747,1.1414821620890658,5,-1.3050003051757812,-2.2749996185302734,-2.3175010681152344,-4.650001525878906,-2.69000244140625,2,-0.026149680600802805,-1.3368428660916494,43.5099983215332,-1.147056513592637,42.86999893188477,-1.0363714549275553,43.43999862670898,-0.026149680600802805
10152,2013-05-16,44.18999862670898,44.91999816894531,44.13000106811523,44.18000030517578,662100.0,-0.0038323259987267377,-13.364002080802852,0.010414928196195382,68.56365888151903,65.02459953390787,-1.0817734819929612,-2.1682980819348643,-1.749610211355936,-4.89977000874223,9.664992755900792,0.7899971008300852,0.6218974679077149,1.8854988098144432,-0.38130923876000367,4.15230685838889,0.7520947855272198,3.0189028341016666,-3.01263130122873,67.84138230045039,-0.6236260356914443,1.1334040242872223,5,-0.6899986267089773,-1.8699989318847585,-1.9224987030029226,-4.449998855590813,-3.1099967956542898,3,-0.026023936341255327,1.1929836302552503,44.36000061035156,-1.3368428660916494,43.5099983215332,-1.147056513592637,42.86999893188477,-0.026023936341255327
10153,2013-05-17,44.27999877929688,44.65999984741211,44.08000183105469,44.2400016784668,750900.0,0.0020366633940900325,-2.2222398830149093,4.000381533769292,67.8224500809498,66.35989866456269,-0.9783692938527793,-2.0922777612003003,-1.7969443418078228,-4.888579735970488,9.430844920459888,0.5799980163574219,1.0159809474623813,1.8019990921020579,-0.5138281633305724,4.117826347534688,0.6440854643857463,2.9599127198183695,-2.653515752600825,71.80615259483854,2.0013759388860706,1.1579136277163138,5,-0.6049995422363352,-1.9599990844726634,-1.9524984359741282,-4.500000000000007,-2.1899986267089915,4,-0.01897019367084185,-13.364002080802852,44.18999862670898,1.1929836302552503,44.36000061035156,-1.3368428660916494,43.5099983215332,-0.01897019367084185
10154,2013-05-20,44.459999084472656,44.70000076293945,44.150001525878906,44.150001525878906,452400.0,0.004065047654426168,-2.5484101201023823,7.750500715306205,71.10795687096757,66.9720155272293,-0.9581345250160567,-2.0987113939498983,-1.9435577690761079,-4.965155912012435,9.263570934636054,0.5499992370605469,1.3241337849103303,1.803499412536624,-0.5470367946216683,4.154035619694916,0.6282313089574814,2.9787675161157665,-2.438294240706689,79.73569318361325,6.957621926490418,1.1752681035791452,5,-0.6749992370605469,-2.1399993896484375,-2.1324987411499023,-4.680000305175781,-2.299999237060547,0,-0.007872210556192472,-2.2222398830149093,44.27999877929688,-13.364002080802852,44.18999862670898,1.1929836302552503,44.36000061035156,-0.007872210556192472
10155,2013-05-21,44.290000915527344,44.72000122070313,43.93999862670898,44.59000015258789,569700.0,-0.0038236206128191563,1.7857167185509437,-0.9677470958850167,77.52293337175252,67.37172989133646,-0.6582652913816247,-1.7838983868237221,-1.7566116129710707,-4.691672162806583,9.337486297976076,0.7800025939941548,1.4026077894547484,1.4835012435913058,-0.8827017842268887,3.8497042714095002,0.30039972968220496,2.6666027575004065,-1.9205008727398578,63.37219746854533,-17.711872309960192,1.1831015139090981,5,-0.5050010681152344,-1.970001220703125,-1.9625005722045898,-3.645000457763672,-1.5600013732910156,1,-0.020094815336443528,-2.5484101201023823,44.459999084472656,-2.2222398830149093,44.27999877929688,-13.364002080802852,44.18999862670898,-0.020094815336443528
10156,2013-05-22,43.41999816894531,44.66999816894531,43.2599983215332,44.22000122070313,595600.0,-0.01964332193718743,-1.5178506958399467,2.6666836209198768,65.5882116997769,67.40307452846837,0.22786058017314303,-0.8661563382338215,-0.8874804366494331,-3.724267999831845,9.695310290327102,1.4099998474121094,1.4756721687095222,0.5549985885620146,-1.8111263085848321,2.9211234857088613,-0.6280638600114088,1.738061037135438,-0.7444383510188857,9.638545910805016,-69.37366262691106,1.1830624485734225,5,0.3650016784667969,-1.0999984741210938,-1.0849981307983398,-2.549999237060547,-0.6599998474121094,2,-0.03569781903328417,1.7857167185509437,44.290000915527344,-2.5484101201023823,44.459999084472656,-2.2222398830149093,44.27999877929688,-0.03569781903328417
10157,2013-05-23,43.68000030517578,43.959999084472656,43.02000045776367,43.13999938964844,526800.0,0.005988073403845107,-1.4102566610587268,-0.6749985694939763,60.80401175206166,66.66553672648146,0.09897802409353318,-1.0101955119110926,-1.149541706690627,-3.8765441127502953,9.96203351017313,0.9399986267089844,1.4410309399875914,0.7085006713867159,-1.5994377314321895,3.0164390742056213,-0.4454685300227368,1.8624698727961686,-0.7351078851270856,38.82350301248735,-36.945184014005406,1.1539692014094511,5,0.10499954223632812,-1.3600006103515625,-1.682499885559082,-2.8100013732910156,-0.15999984741210938,3,-0.046016532101358476,-1.5178506958399467,43.41999816894531,1.7857167185509437,44.290000915527344,-2.5484101201023823,44.459999084472656,-0.046016532101358476
10158,2013-05-24,43.65999984741211,43.709999084472656,43.13999938964844,43.43000030517578,357100.0,-0.000457885934613933,2.454564370513369,0.4259243560943218,59.58901917340063,66.55748499986979,0.17150286344127608,-0.8602434268196006,-1.1502509728489798,-3.756143141230538,10.348404343736162,0.5699996948242188,1.3034745907406418,0.5780002593994169,-1.6327925191363164,2.78879303793515,-0.5273961298684497,1.6833966486672836,1.2599983215332031,37.64700602497488,-33.94295589304115,1.1053963892678678,5,0.125,-1.3400001525878906,-1.9175004959106445,-2.7900009155273438,-0.2799987792968821,4,-0.05909294606904003,-1.4102566610587268,43.68000030517578,-1.5178506958399467,43.41999816894531,1.7857167185509437,44.290000915527344,-0.05909294606904003
10159,2013-05-28,44.36999893188477,44.75,44.06999969482422,44.06999969482422,550400.0,0.016262003823958926,-3.5333468967358823,1.3043471049707571,61.12023760444847,66.81541460614834,-0.3389939272193203,-1.4342805713558704,-1.8631427196817683,-4.369535441274266,11.409497470632498,1.0900001525878906,1.303224072223614,1.1549993515014734,-1.028136940958234,3.3381356439611807,0.06343120527161972,2.246567497731327,0.5143992614746011,78.03461452804726,9.478423828133515,1.0915681462298545,5,-0.39999961853028054,-2.049999237060554,-2.627499580383308,-3.319999694824226,-0.829998016357429,1,-0.051386045395156676,2.454564370513369,43.65999984741211,-1.4102566610587268,43.68000030517578,-1.5178506958399467,43.41999816894531,-0.051386045395156676
10160,2013-05-29,43.77000045776367,44.31999969482422,43.459999084472656,44.08000183105469,459000.0,-0.013522616375136631,1.1772247251234953,-1.0333405388909132,52.41156747746288,64.94778299025994,0.33722748293149607,-0.6867730430705947,-1.2772595472196855,-3.679430160605449,12.283559737004584,0.9099998474121165,1.2243231531764351,0.4390008926391573,-1.5903928233327207,2.4683946086110353,-0.5756959653467817,1.4536977506250963,1.0795097595214855,43.352612627312794,-20.413652007513186,1.0146968579859383,5,0.1999988555908203,-1.4500007629394531,-2.027501106262207,-2.720001220703125,0.6699981689453054,2,-0.0367831983896173,-3.5333468967358823,44.36999893188477,2.454564370513369,43.65999984741211,-1.4102566610587268,43.68000030517578,-0.0367831983896173
10161,2013-05-30,44.0099983215332,44.349998474121094,43.72999954223633,43.77999877929688,476800.0,0.005483158813331945,-2.757591871178055,-0.7419307204823495,59.32201855623445,63.92093406522831,0.04733884989389736,-0.7012450970517392,-1.5127559828959534,-3.8383475208353204,12.875606633277116,0.6199989318847656,1.2581354113169922,0.5129987716674833,-1.1090608686360994,2.135058411971066,-0.2980310484843045,1.3240285918192711,0.805321679199217,57.22532518649024,-6.229960675206193,0.811029820151791,5,-0.12499809265136719,-1.6899986267089844,-2.2674989700317383,-2.8999977111816406,0.9200019836425781,3,-0.029084272395225153,1.1772247251234953,43.77000045776367,-3.5333468967358823,44.36999893188477,2.454564370513369,43.65999984741211,-0.029084272395225153
10162,2013-05-31,43.5,44.31999969482422,43.5,43.79999923706055,681200.0,-0.01158823769560724,-4.466678534643897,-1.3043471049707667,50.51021566659558,61.9973524636334,0.5019536579908888,-0.018949000767378266,-1.0105371344653378,-3.253243308330184,12.408076576464131,0.8199996948242188,1.257169370517957,-0.10699958801269815,-1.3575839966389367,1.1435848206135404,-0.7322917923258174,0.5182926163004211,1.2818135885107438,22.36027788045075,-36.31315103368674,0.6252922043131207,5,0.38500022888183594,-1.1800003051757812,-1.8025007247924805,-2.280000686645508,1.5,4,-0.017011532838317134,-2.757591871178055,44.0099983215332,1.1772247251234953,43.77000045776367,-3.5333468967358823,44.36999893188477,-0.017011532838317134
10163,2013-06-03,43.2599983215332,43.43000030517578,42.47999954223633,43.400001525878906,655700.0,-0.0055172799647539295,8.499971389879647,0.4666785346438971,53.513506082892214,60.042413487180575,0.6504547660548567,0.30522157067535716,-0.7703032673637935,-2.927432186129863,13.254675885011357,1.0200004577636719,1.0865568110754324,-0.3905012130737333,-1.5172377174377587,0.7362352912902921,-0.9538694652557425,0.17286703910827583,1.488978983000294,34.36117277550259,-25.901308262971348,0.5633682521820113,6,0.35500144958496094,-0.9399986267089844,-1.7099990844726562,-2.039999008178711,1.1400032043457031,0,0.006010220673102751,-4.466678534643897,43.5,-2.757591871178055,44.0099983215332,1.1772247251234953,43.77000045776367,0.006010220673102751
10164,2013-06-04,43.099998474121094,43.599998474121094,42.61999893188477,43.27000045776367,467300.0,-0.003698563421637213,1.3614503237904223,1.214272090678728,45.95661179876773,56.53504442351561,0.6674391907772801,0.5368507397878091,-0.6180509400109244,-2.6853545687677496,14.07719331408507,0.979999542236321,0.9184854049918769,-0.5785009384155302,-1.6131080425963944,0.456106165765334,-1.0958044905059623,-0.06119738632509808,1.5582197199205154,33.15504203309201,-23.900038910913423,0.5173035520904308,6,0.5150012969970703,-0.779998779296875,-1.5499992370605469,-1.8799991607666016,1.6500015258789062,1,0.006496580137056229,8.499971389879647,43.2599983215332,-4.466678534643897,43.5,-2.757591871178055,44.0099983215332,0.006496580137056229
10165,2013-06-05,42.29999923706055,42.93999862670898,41.83000183105469,42.93999862670898,650300.0,-0.018561467874317894,2.4687432944711225,3.7646583641871008,29.482059905939707,52.523249779755915,1.2912608794117233,1.3493241340282296,0.16796884477673757,-1.8047011518897023,14.729198187704052,1.2699966430664062,0.7224773199734571,-1.3425001144409165,-2.5145588616269237,-0.17044136725490944,-1.9285294880339237,-0.7564707408479094,2.271090210908852,18.650715559444265,-32.21641872414543,0.5860293735930044,6,0.9900016784667969,0.020000457763671875,-0.75,-1.0799999237060547,2.4000015258789062,2,0.029314461012575732,1.3614503237904223,43.099998474121094,8.499971389879647,43.2599983215332,-4.466678534643897,43.5,0.029314461012575732
10166,2013-06-06,42.790000915527344,42.79999923706055,41.849998474121094,42.27000045776367,741900.0,0.011583964238880862,2.5185402346757844,-0.8125014901175495,36.89140757324552,49.86629375988746,0.7850528525800726,0.8493111067544916,-0.332540969208722,-2.207346761190081,15.004845311337844,0.9500007629394531,0.4818219528746468,-0.8184984207153292,-2.0495917358342837,0.4125948944036253,-1.4340450782748064,-0.20295176315585195,1.6166232754271732,38.55421317588374,-9.745854474038332,0.6155466575594762,6,0.5,-0.470001220703125,-1.2575016021728516,-1.5700016021728516,1.9699974060058594,3,0.03856035699646121,2.4687432944711225,42.29999923706055,1.3614503237904223,43.099998474121094,8.499971389879647,43.2599983215332,0.03856035699646121
10167,2013-06-07,43.38999938964844,43.45000076293945,42.650001525878906,43.09000015258789,470900.0,0.014021931789755415,2.8095021843579984,0.5769211018596633,42.39316562572131,47.95564336570087,0.15599636843276699,0.3026329426876515,-0.9324236830507076,-2.7172100387288793,14.908393187682506,0.7999992370605469,0.2153396201302229,-0.2424999237060561,-1.434347386372643,0.9493475389605308,-0.8384236550393496,0.35342380762723735,0.8620274597120883,88.13562244339367,41.040524270895204,0.5959237313332933,6,-0.09999847412109375,-1.0699996948242188,-1.7950000762939453,-2.1700000762939453,0.6700019836425781,4,0.035492070458400304,2.5185402346757844,42.790000915527344,2.4687432944711225,42.29999923706055,1.3614503237904223,43.099998474121094,0.035492070458400304
10168,2013-06-10,43.54999923706055,43.58000183105469,43.09000015258789,43.5099983215332,324600.0,0.003687482130969588,8.79943545926152,0.1333367241839706,42.19553896194398,45.852899072089265,-0.023745034698663403,0.15947286188757204,-1.0994727498063384,-2.7852292279334563,14.754699419479639,0.4900016784667969,0.09954789302286571,-0.0880001068115206,-1.277119331436758,1.1011191178137167,-0.6825597191241357,0.5065595055010945,0.5567061112016276,97.17517898938348,51.969582965281205,0.5945596123126177,6,-0.45999908447265625,-0.26000022888183594,-2.1174983978271484,-2.3299999237060547,0.7000007629394531,0,0.033295081247797675,2.8095021843579984,43.38999938964844,2.5185402346757844,42.790000915527344,2.4687432944711225,42.29999923706055,0.033295081247797675
10169,2013-06-11,42.97000122070313,43.47999954223633,42.83000183105469,43.08000183105469,352200.0,-0.013317979943013203,-2.3333268124731013,-2.749952317375371,39.42307574744257,44.40973332430923,0.3763569046807973,0.7877344899540972,-0.5114871238632119,-2.1139330116249724,14.83390170529592,0.7199974060058594,-0.003508259494104493,-0.6729982376098533,-1.849292002935087,0.5032955277153803,-1.2611451202724737,-0.08485135494723295,1.0001019165265959,65.14282226562541,21.316666832101475,0.5881468826626172,6,0.11999893188475852,0.4049987792968679,-1.5375003814697337,-1.75000190734864,2.029998779296868,1,0.03327903803937504,8.79943545926152,43.54999923706055,2.8095021843579984,43.38999938964844,2.5185402346757844,42.790000915527344,0.03327903803937504
10170,2013-06-12,42.68999862670898,43.349998474121094,42.599998474121094,43.290000915527344,294200.0,-0.0065162342573834575,1.0833408391304578,5.454535996671245,43.53982444283451,42.65615620059812,0.544288109810914,1.0573666760869997,-0.2204607269460368,-1.7454092881349155,14.741659675826458,0.75,-0.10822547685125272,-0.9120008468628029,-2.162627608788064,0.3386259150624582,-1.5373142278254335,-0.28668746590017236,1.1516984321502477,48.55482789795113,0.3874739482384939,0.6253133809626319,6,0.38500213623047586,0.6850013732910227,-1.2574977874755788,-1.469999313354485,2.1000022888183665,2,0.0482548943443204,-2.3333268124731013,42.97000122070313,8.79943545926152,43.54999923706055,2.8095021843579984,43.38999938964844,0.0482548943443204
10171,2013-06-13,43.20000076293945,43.34000015258789,42.540000915527344,42.65999984741211,437100.0,0.011946642132506291,-1.0512833052936343,-0.8999980926586325,45.93220569114261,42.14748842554779,-0.10358871186559071,0.4806474520556421,-0.6929755792100991,-2.1622276280830306,14.002601682484242,0.7999992370605469,-0.278872448757987,-0.3439987182617159,-1.553529024794308,0.8655315882708763,-0.9487638715280085,0.26076643500457664,0.5209945822514968,63.4614679235594,13.529220086212277,0.6047651532662947,6,-0.4850006103515625,0.17499923706054688,-1.7024993896484375,-1.980001449584961,1.2000007629394531,3,0.03472222160900573,1.0833408391304578,42.68999862670898,-2.3333268124731013,42.97000122070313,8.79943545926152,43.54999923706055,0.03472222160900573
10172,2013-06-14,43.040000915527344,43.31999969482422,42.810001373291016,43.18999862670898,323600.0,-0.0037037001061669406,1.487797616278529,-0.2777730682829521,44.86755604734019,41.18682731048646,-0.01754698620241868,0.5798016549059639,-0.5046342337245164,-1.9069526090028717,12.818528967956341,0.5099983215332031,-0.3541227918564971,-0.44649868011474325,-1.6358949748279272,0.7428976145984407,-1.0411968274713317,0.14819946724184518,0.5675348188154317,48.076880754135644,-3.2685300926845287,0.5946981473565905,6,-0.3250007629394531,0.33499908447265625,-1.4349994659423828,-1.8200016021728516,1.579998016357429,4,0.039962764159360065,-1.0512833052936343,43.20000076293945,1.0833408391304578,42.68999862670898,-2.3333268124731013,42.97000122070313,0.039962764159360065
10173,2013-06-17,43.43999862670898,43.709999084472656,43.150001525878906,43.310001373291016,301300.0,0.009293626920842568,-1.4888949170933505,-0.8666615803260281,41.88480804002961,40.73440467062667,-0.4350798037273691,0.11978818830927906,-0.8610642983735914,-2.211415726218789,11.458595749924665,0.6699981689453125,-0.49624667985316506,-0.004500961303719464,-1.1337199010326344,1.1247179784251955,-0.569110431168177,0.560108508560738,-1.6099967956542898,76.92300168238133,27.75755243744915,0.5646094698644579,6,-0.6699981689453054,-0.06499862670897727,-1.7749977111816335,-2.1399993896484304,0.490001678466804,0,0.014272623530904749,1.487797616278529,43.040000915527344,-1.0512833052936343,43.20000076293945,1.0833408391304578,42.68999862670898,0.014272623530904749
10174,2013-06-18,44.11000061035156,44.25,43.43999862670898,43.52000045776367,397700.0,0.015423618895573199,-1.1599926758184806,4.5385586008571055,52.93103618372373,43.33984647926933,-1.0580071110504932,-0.6090031438908738,-1.5094409330436633,-2.780218794815603,10.022766564493091,0.8100013732910227,-0.525957549637063,0.6830009460449205,-0.38937179478742934,1.7553736868772702,0.14681457562874556,1.2191873164610953,-2.242398834228517,91.81289680680668,40.18081461045639,0.5361863704161743,6,-1.0600013732910156,-0.7350006103515625,-2.4449996948242188,-2.4300003051757812,0.09000015258789062,1,0.003173869592184575,-1.4888949170933505,43.43999862670898,1.487797616278529,43.040000915527344,-1.0512833052936343,43.20000076293945,0.003173869592184575
10175,2013-06-19,43.400001525878906,44.09000015258789,43.400001525878906,44.09000015258789,690700.0,-0.016096102349770436,1.0,-1.1694888953544758,45.13559209633723,44.25586698183508,-0.1961955680955043,0.032570617795066426,-0.8052860346894875,-1.9730800648145959,8.817863587084732,0.7099990844726562,-0.5772468360234555,0.0175018310546875,-0.9749723178090406,1.0099759799184156,-0.478735243377173,0.513738905486548,-1.437103820800786,50.29246028028002,-0.6060023051430719,0.49623707443186277,6,-0.005001068115234375,-0.02500152587890625,-1.7350006103515625,-1.720001220703125,0.75,2,0.03686632299233983,-1.1599926758184806,44.11000061035156,-1.4888949170933505,43.43999862670898,1.487797616278529,43.040000915527344,0.03686632299233983
10176,2013-06-20,41.86999893188477,42.900001525878906,41.7599983215332,42.88000106811523,771800.0,-0.03525351475118754,1.1714283638266025,1.463774125243927,38.82030171148459,43.85888210247544,1.3293791054344979,1.51834347610761,0.6993612434518965,-0.35400817955608943,8.916903317555422,1.6400032043457031,-0.607293117430558,-1.4350008010864173,-2.635430635276144,-0.23457096689669044,-2.035215718181277,-0.8347858839915574,2.3800010681152273,4.417692216950705,-48.02146535738101,0.6002149170948626,6,1.1350002288818288,1.469999313354485,-0.12999916076660867,-0.12999916076660867,2.2900009155273366,3,0.06973971956371217,1.0,43.400001525878906,-1.1599926758184806,44.11000061035156,-1.4888949170933505,43.43999862670898,0.06973971956371217
10177,2013-06-21,41.66999816894531,42.2400016784668,41.25,42.150001525878906,603000.0,-0.004776708097481097,1.9999884403754566,0.4752498432578268,39.03448747596086,43.50765415958843,1.4077831568332329,1.644345438286095,0.8614885407787938,-0.06727261738387824,9.489415165177373,0.9900016784667969,-0.4787072059714248,-1.534501457214354,-2.9243519030266896,-0.14465101140201853,-2.2294266801205254,-0.8395762343081827,2.530201797485354,13.99993896484375,-39.04361462001081,0.6949252229061678,6,1.0800018310546875,1.4150009155273438,0.9000024795532227,0.41500282287597656,2.670001983642578,4,0.06551484225809578,1.1714283638266025,41.86999893188477,1.0,43.400001525878906,-1.1599926758184806,44.11000061035156,0.06551484225809578
10178,2013-06-24,41.08000183105469,41.43000030517578,40.709999084472656,41.209999084472656,509600.0,-0.014158780029184692,1.526321425225201,0.27082571723754273,36.84898071094433,43.22164359997751,1.7998364052554763,2.1409099349896152,1.4256397638152905,0.5701838387500757,10.240735358682379,0.9599990844726562,-0.43894295619010393,-1.9954978942871122,-3.6592723719713263,-0.33172341660289817,-2.8273851331292192,-1.1636106554450052,3.0021901367187525,10.452052285046175,-43.243929695731694,0.8318872388421057,6,1.3999977111816406,1.6499977111816406,1.8299980163574219,1.2399978637695312,3.6499977111816406,0,0.08617324593578779,1.9999884403754566,41.66999816894531,1.1714283638266025,41.86999893188477,1.0,43.400001525878906,0.08617324593578779
10179,2013-06-25,42.09000015258789,42.2599983215332,41.41999816894531,41.47999954223633,502100.0,0.024586131365984754,-1.3013596981699989,-4.6924115264980335,48.669207219786536,43.79157501963885,0.7284912232936165,1.002753461573576,0.45129092707263396,-0.38711714461567226,9.5775041988461,1.1799964904785156,-0.45481101672319824,-0.8714996337890639,-2.4730944097478513,0.7300951421697235,-1.6722970217684576,-0.07070224580967022,1.7898602421875012,40.82842106569968,-16.585883490507385,0.8007973879793936,6,0.3899993896484375,0.6399993896484375,0.9074993133544922,0.22999954223632812,4.009998321533203,1,0.043715850461329975,1.526321425225201,41.08000183105469,1.9999884403754566,41.66999816894531,1.1714283638266025,41.86999893188477,0.043715850461329975
10180,2013-06-26,42.15999984741211,42.54999923706055,41.88999938964844,42.36999893188477,545400.0,0.0016630956182097645,1.3157901781531502,-0.34426044975862286,45.7831239164239,43.77501037800344,0.643026046751082,0.8495067936963636,0.4052715920271055,-0.4066709046032031,9.566541173941065,0.6599998474121094,-0.4864441926369878,-0.7209999084472685,-2.313308817485364,0.871309000590827,-1.5171543629663162,0.0751545460717793,1.5296688687451194,66.21000668877679,6.14523579420068,0.7961544545190475,6,0.31999969482421875,0.5699996948242188,0.8924999237060547,0.15999984741210938,3.5699996948242188,2,0.04838711866486323,-1.3013596981699989,42.09000015258789,1.526321425225201,41.08000183105469,1.9999884403754566,41.66999816894531,0.04838711866486323
10181,2013-06-27,42.72999954223633,43.0099983215332,42.22000122070313,42.43999862670898,519100.0,0.013519916909089158,-1.1643882861980537,-1.380962761126236,45.56451633577751,43.85245041005203,-0.0007314451017563783,0.1883529548940288,-0.10526046869250649,-0.9169691740764065,9.348917007562292,0.8499984741210938,-0.43918942683357187,-0.0870002746582017,-1.58855174269533,1.4145511933789265,-0.8377760086767694,0.663775459360366,0.7808889960198258,87.82613599234406,30.01866686675953,0.7507757340185657,6,-0.25,0.0,0.32250022888183594,-0.4099998474121094,2.700000762939453,3,0.03323196814544738,1.3157901781531502,42.15999984741211,-1.3013596981699989,42.09000015258789,1.526321425225201,41.08000183105469,0.03323196814544738
10182,2013-06-28,42.7599983215332,42.97999954223633,42.349998474121094,42.58000183105469,990900.0,0.000702054285472764,1.0322650111672378,0.6206755939070117,44.596435161605456,44.153742312449346,-0.083395428264879,0.1054806179705281,-0.05326235672846025,-0.8927131641786872,9.417740820939791,0.6300010681152344,-0.40560143560279727,-0.02000141143798828,-1.486755769602638,1.4467529467266615,-0.7533785905203132,0.7133757676443366,0.5828368494959406,89.13043117703351,34.80308497573599,0.7333771790823265,6,-0.279998779296875,-0.029998779296875,0.29250144958496094,-0.4399986267089844,1.960002899169929,4,0.03274091629638565,-1.1643882861980537,42.72999954223633,1.3157901781531502,42.15999984741211,-1.3013596981699989,42.09000015258789,0.03274091629638565
10183,2013-07-01,43.52000045776367,43.65999984741211,42.849998474121094,42.959999084472656,551700.0,0.017773670862090363,-1.0769196911083614,3.111179400233125,53.671556166948164,44.2360223105854,-0.9284972937649343,-0.6683086059571934,-0.7426675083894736,-1.6003562093562778,9.442492169658308,0.9000015258789062,-0.4071607973903184,0.7270006179809556,-0.7621052261455574,2.2161064621074686,-0.017552304082300907,1.4715535400442121,-2.8100013732910156,93.75003193103578,39.10574605185285,0.7445529220632575,7,-1.1200008392333984,-0.7900009155273438,-0.4675006866455078,-1.2000007629394531,1.3400001525878906,0,0.018841904554206756,1.0322650111672378,42.7599983215332,-1.1643882861980537,42.72999954223633,1.3157901781531502,42.15999984741211,0.018841904554206756
10184,2013-07-02,43.38000106811523,43.959999084472656,43.15999984741211,43.43999862670898,389300.0,-0.0032168977062468906,-2.1999969482422785,-0.10713823475316926,54.69389513369088,45.29805598140247,-1.0090504858552478,-0.5336152970605283,-0.5348213521606411,-1.4068432126209771,9.771109179218474,0.7999992370605469,-0.3921386512432292,0.5730010986328082,-0.9334219375867647,2.079424134852381,-0.18021041947697825,1.3262126167425947,-2.611001968383782,71.98076802582904,15.88187375708322,0.7532115181097849,7,-1.045001983642571,-0.6500015258788991,-0.3275012969970632,-1.0600013732910085,2.520000457763672,1,0.031120296009244708,-1.0769196911083614,43.52000045776367,1.0322650111672378,42.7599983215332,-1.1643882861980537,42.72999954223633,0.031120296009244708
10185,2013-07-03,43.540000915527344,43.68999862670898,43.02999877929688,43.02999877929688,386100.0,0.003688332030257202,-1.588223854473665,-8.500381485249118,52.42857384195265,46.810086218121135,-1.2819094656384848,-0.6281602718043828,-0.6366115850647134,-1.5142508776028336,9.279409985454516,0.6599998474120952,-0.38553730731705826,0.6710008621215806,-0.8495658373170016,2.191567561560163,-0.08928248759771407,1.4312842118408753,-2.643361816406248,75.86214456404963,19.839695157503954,0.7602833497192927,7,-1.2050018310546875,-1.0100021362304688,-0.3950014114379883,-1.220001220703125,2.3199996948242188,2,0.05879645164823133,-2.1999969482422785,43.38000106811523,-1.0769196911083614,43.52000045776367,1.0322650111672378,42.7599983215332,0.05879645164823133
10186,2013-07-05,44.43999862670898,44.43999862670898,43.650001525878906,43.86999893188477,281300.0,0.02067059467747212,1.7719211361111924,1.1176417789878257,59.04391981638176,49.03335647816791,-1.9880831422199705,-1.4737670356645012,-1.497689848289319,-2.355250336778731,9.010344281383123,0.8999977111816335,-0.49273019441086063,1.4884986877441335,-0.18534062395101358,3.1623379994392806,0.65157903189656,2.325418343591707,-3.420825128173817,100.0,41.1973403778827,0.8369196558475744,7,-1.864999771118157,-1.864999771118157,-1.2949991226196218,-2.1199989318847585,1.0699996948242259,4,0.029027924288729468,-1.588223854473665,43.540000915527344,-2.1999969482422785,43.38000106811523,-1.0769196911083614,43.52000045776367,0.029027924288729468
10187,2013-07-08,44.93000030517578,45.02000045776367,44.54999923706055,44.63999938964844,642100.0,0.011026140720272304,1.0,0.508773808408413,59.514700229515256,51.551769758009115,-2.198185379879412,-1.9420500922388726,-1.9197092124125277,-2.786318257686979,9.684326731143363,0.5800018310546946,-0.4813533481029779,1.9015003204345717,0.014600468887969953,3.7884001719811735,0.9580503946612708,2.8449502462078726,-3.705577298950189,95.85253132180019,37.716796776928994,0.9434499257733011,7,-1.710000991821289,-2.065000534057617,-1.827500343322754,-2.6100006103515625,1.220001220703118,0,0.011128421914174735,1.7719211361111924,44.43999862670898,-1.588223854473665,43.540000915527344,-2.1999969482422785,43.38000106811523,0.011128421914174735
10188,2013-07-09,45.0,45.43999862670898,44.86999893188477,45.22999954223633,695900.0,0.0015579722757348424,-1.326521397264336,-0.7930993659730078,56.15490951300584,52.38351445725571,-1.8479933242295488,-2.0004116939365346,-1.916287799351032,-2.799252934638403,10.659773724250874,0.5699996948242045,-0.28105909287948805,1.8989999771118136,-0.1744707067904443,3.9724706610140714,0.8622646351606846,2.9357353190629425,-3.4719307976513605,81.74279441629608,26.715837611695605,1.03673534195113,7,-1.335000991821289,-1.9250011444091797,-1.8975000381469727,-2.6800003051757812,0.2700004577636719,1,-0.006222195095485938,1.0,44.93000030517578,1.7719211361111924,44.43999862670898,-1.588223854473665,43.540000915527344,-0.006222195095485938
10189,2013-07-10,44.400001525878906,44.95000076293945,44.16999816894531,44.95000076293945,800900.0,-0.013333299424913236,1.8363770035858205,2.3913057900585475,57.02247672604452,53.63233143610244,-0.989967565027996,-1.3573818638978992,-1.2567082732156791,-2.146376409393632,11.119506905480689,0.8300018310546875,-0.06293868166495287,1.227501487731935,-0.9240992574033697,3.3791022328672398,0.1517011151642862,2.303301860299584,-2.4807393810942315,56.84659059431725,1.1703238222888146,1.0758003725676524,7,-0.5700016021728516,-1.325002670288086,-1.4325017929077148,-2.0800018310546875,-0.3400001525878906,2,0.010360339384325012,-1.326521397264336,45.0,1.0,44.93000030517578,1.7719211361111924,44.43999862670898,0.010360339384325012
10190,2013-07-11,44.75,45.04999923706055,44.599998474121094,45.0099983215332,565800.0,0.007882848245333918,1.6470621234390603,0.4727248767157492,74.2424699752685,56.81877072937922,-1.043693974342112,-1.6286383494671384,-1.5334484448748142,-2.4415634804869057,11.3885568438333,0.6499977111816406,0.2603069882507114,1.4744998931884794,-0.7748555993178456,3.7238553856948045,0.3498221469353169,2.599177639441642,-2.478664207022895,61.4525282533136,-0.6783730962610406,1.1246777462531619,7,-0.8550014495849609,-1.6750011444091797,-1.7825002670288086,-2.4300003051757812,-0.4799995422363281,3,0.025698358120198828,1.8363770035858205,44.400001525878906,-1.326521397264336,45.0,1.0,44.93000030517578,0.025698358120198828
10191,2013-07-12,44.70000076293945,44.81999969482422,44.43000030517578,44.59000015258789,646400.0,-0.0011173013868278625,1.2285776566757494,-0.4230820018486729,76.16587308960068,60.32648605471202,-0.7653471632912172,-1.5394282829133772,-1.384760584452934,-2.341915960335726,11.538214611028131,0.3899993896484375,0.41967050290870844,1.3495006561279297,-0.9875736549581475,3.686574967214007,0.18096350058489463,2.5180378116709647,-2.111798686589161,41.73247267386176,-25.392534630328647,1.1685371555430382,7,-0.5550022125244141,-1.6250019073486328,-1.8950004577636719,-2.3800010681152344,-0.40000152587890625,4,0.02595077914123567,1.6470621234390603,44.75,1.8363770035858205,44.400001525878906,-1.326521397264336,45.0,0.02595077914123567
10192,2013-07-15,44.7599983215332,44.77000045776367,44.560001373291016,44.72999954223633,618100.0,0.0013422272386960366,7.399450717119317,0.27271466222777085,84.98101713353267,63.8053150509992,-0.5719573073536495,-1.5430752755436288,-1.3630027487319438,-2.3445464349633482,11.695960069925682,0.20999908447265625,0.621293613285772,1.3234983444213881,-1.090777552666765,3.737774241509541,0.11636039587730806,2.530636292965468,-1.8866165901470424,46.45668818315372,-26.687146268403744,1.2071379485440765,7,-0.5249996185302734,-1.6849994659423828,-1.9549980163574219,-2.4399986267089844,-0.4099998474121094,0,0.01675603279992055,1.2285776566757494,44.70000076293945,1.6470621234390603,44.75,1.8363770035858205,44.400001525878906,0.01675603279992055
10193,2013-07-16,44.060001373291016,44.81999969482422,43.97999954223633,44.77000045776367,729900.0,-0.015638895766120542,1.0740807022831738,-23.6675991861648,69.89904516765432,65.49477616588402,0.23768981320190363,-0.8371698208945162,-0.6228381516623003,-1.5854013214882343,12.154882449716286,0.8400001525878906,0.7834388428566115,0.5925012588500991,-1.8378324886308803,3.0228350063310785,-0.6226656148903871,1.8076681325905852,-0.9299579523725754,7.476808773093185,-66.8732130980006,1.2151668737404886,7,0.17499732971191406,-0.9850025177001953,-1.2550010681152344,-1.7400016784667969,-0.10000228881835938,1,0.04743531746358132,7.399450717119317,44.7599983215332,1.2285776566757494,44.70000076293945,1.6470621234390603,44.75,0.04743531746358132
10194,2013-07-17,44.25,44.4900016784668,43.95000076293945,44.2599983215332,980200.0,0.004312270104107618,1.2978516179824526,0.01408216116310807,70.61148911228699,67.51510008481006,0.20571142676568144,-1.0710558623164417,-0.77446889635263,-1.7191768932013218,12.531029424873347,0.5400009155273438,0.9721735193559127,0.7754999160766616,-1.6634169825265204,3.2144168146798435,-0.4439585332249294,1.9949583653782526,-0.8889610585025025,27.272695746259856,-46.11973344377715,1.2194584493015914,7,0.2950000762939453,-1.1750011444091797,-1.0600004196166992,-1.9300003051757812,0.15999984741210938,2,0.02305085780256877,1.0740807022831738,44.060001373291016,7.399450717119317,44.7599983215332,1.2285776566757494,44.70000076293945,0.02305085780256877
10195,2013-07-18,45.0,45.04999923706055,44.2400016784668,44.31999969482422,516200.0,0.016949152542372836,1.0769200672952777,-68.01144601297214,71.61909910459771,68.91234222794516,-0.35247477480348977,-1.786644165302107,-1.4920690735652613,-2.395248130438844,13.182058324448064,0.80999755859375,1.0528667225023511,1.445499992370607,-1.0863227121906576,3.9773226969318713,0.17958864008997466,2.711411344651239,-1.4310650899813524,95.45460850748029,22.90115974072809,1.2659113522806322,7,-0.30500030517578125,-1.9250011444091797,-1.7674999237060547,-2.6800003051757812,-0.7700004577636719,3,-0.020888858371310715,1.2978516179824526,44.25,1.0740807022831738,44.060001373291016,7.399450717119317,44.7599983215332,-0.020888858371310715
10196,2013-07-19,44.790000915527344,44.9900016784668,44.65999984741211,44.900001525878906,572300.0,-0.00466664632161462,1.2758675120359897,-0.16176553085976506,68.69251158637633,69.93209904537417,-0.09790219721075744,-1.4194450752540462,-1.265949448945321,-2.1280773772403307,12.741463476404974,0.3400001525878906,1.1412606029178605,1.089500808715819,-1.3690266720435602,3.548028289475198,-0.1397629316638671,2.318764549095505,-1.0339596338396646,76.36375616421253,5.663164500205966,1.229263740379688,7,-0.095001220703125,-1.7150020599365234,-1.5650005340576172,-2.470001220703125,-0.3400001525878906,4,-0.011609744298607616,1.0769200672952777,45.0,1.2978516179824526,44.25,1.0740807022831738,44.060001373291016,-0.011609744298607616
10197,2013-07-22,44.400001525878906,44.97000122070313,44.11000061035156,44.63000106811523,655800.0,-0.008707286931830316,-1.1234546970146688,2.090893327784649,58.69568659084996,70.21440760957907,0.23357338955661788,-0.8584470742691224,-0.845975695427299,-1.6969641864324672,11.608961705725942,0.8600006103515696,1.2411434611423076,0.5630012512207045,-1.7175534238753514,2.8435559263167605,-0.5772760863273234,1.7032785887687325,-0.47556450968910013,40.90921701496057,-25.76556491016394,1.140277337548029,7,0.09999847412109375,-1.325002670288086,-1.355001449584961,-2.0800018310546875,-1.220001220703125,0,-0.002252303724811222,1.2758675120359897,44.790000915527344,1.0769200672952777,45.0,1.2978516179824526,44.25,-0.002252303724811222
10198,2013-07-23,44.61999893188477,46.959999084472656,44.459999084472656,45.97999954223633,1375700.0,0.0049548963613805785,-1.9761899355588757,5.913057900585626,62.06227326972527,70.77438500332138,-0.051401186580115166,-0.8428522217230494,-1.0499104008639577,-1.8762268071445973,10.605853040738591,2.55999755859375,1.2189604194458283,0.6059988021850629,-1.2908064470627565,2.502804051432882,-0.3424038224388468,1.5544014268089725,-0.5440057546430523,22.259087792581976,-41.9374814714931,0.9484026246239102,7,0.835000991821282,-0.7849998474121165,-1.5749988555908274,-2.299999237060554,-1.3600006103515696,1,-0.006051108566269892,-1.1234546970146688,44.400001525878906,1.2758675120359897,44.790000915527344,1.0769200672952777,45.0,-0.006051108566269892
10199,2013-07-24,43.93000030517578,44.9900016784668,43.72000122070313,44.810001373291016,834000.0,-0.015463887118471686,1.0483850624040445,0.6470593185158624,53.4391584227693,68.46290594193259,0.6313050306930847,-0.008366443445304128,-0.3331601346348947,-1.149571211789862,10.293437335859103,1.2700004577636648,1.1345846465812528,-0.17599983215332315,-1.8446509268367208,1.4926512625300745,-1.010325379495022,0.6583257151883757,3.029998779296875,6.481457497886405,-53.9162994224102,0.8343255473416992,7,1.4099998474121094,-0.095001220703125,-0.8575000762939453,-1.6100006103515625,-0.31999969482421875,2,0.0006828768287838738,-1.9761899355588757,44.61999893188477,-1.1234546970146688,44.400001525878906,1.2758675120359897,44.790000915527344,0.0006828768287838738
10200,2013-07-25,44.20000076293945,44.290000915527344,43.709999084472656,43.77999877929688,873400.0,0.006146151966492486,-1.0714300311305782,-0.4772744021119445,47.61906203593402,65.29103804708073,0.3074100651815499,-0.12405958816918883,-0.5933522129408715,-1.3849642998125518,10.289591856118879,0.5800018310546875,1.082026646705657,-0.007999420166015625,-1.4027053550258444,1.3867065146938131,-0.70535238759593,0.6893535472638987,2.759998321533203,15.076974722055288,-38.64614389216413,0.6973529674299151,7,1.1349983215332031,-0.3650016784667969,-0.9875011444091797,-1.8800010681152344,-1.44000244140625,3,0.004751110426421956,1.0483850624040445,43.93000030517578,-1.9761899355588757,44.61999893188477,-1.1234546970146688,44.400001525878906,0.004751110426421956
10201,2013-07-26,44.150001525878906,44.16999816894531,43.4900016784668,43.93999862670898,936100.0,-0.0011312044388576137,4.440054932478828,0.5000045412848457,41.521721463057865,60.462227417027975,0.3030570259105474,0.03981875162867965,-0.5613256711097705,-1.3109950556898369,10.704522266442648,0.7099990844726562,1.06301188700958,-0.1289987564086914,-1.339286215141236,1.081288702323853,-0.7341424857749672,0.4761449729575844,2.6799975585937474,19.020182731830978,-28.160445129754855,0.6051437293662737,7,1.0749988555908203,-0.31500244140625,-0.7650012969970703,-1.8300018310546875,-1.2600021362304688,4,0.001811959537771024,-1.0714300311305782,44.20000076293945,1.0483850624040445,43.93000030517578,-1.9761899355588757,44.61999893188477,0.001811959537771024
10202,2013-07-29,44.15999984741211,44.310001373291016,43.97000122070313,44.040000915527344,614700.0,0.00022646254105662678,-1.6154026732398141,0.5714155964469116,40.74885999752971,57.223317953680784,0.22238461043059488,0.1476530420128057,-0.5840705540092301,-1.295125191654705,11.184613981514648,0.3400001525878835,0.8967013464700742,-0.18900051116943217,-1.1695023873571273,0.791501365018263,-0.6792514492632762,0.30125042692441184,2.4695993927001894,19.30831901446618,-22.529648814983815,0.49025093809384646,7,1.0650005340576172,-0.3250007629394531,-0.9875011444091797,-1.8400001525878906,-1.1599998474121094,0,0.00656704974024902,4.440054932478828,44.150001525878906,-1.0714300311305782,44.20000076293945,1.0483850624040445,43.93000030517578,0.00656704974024902
10203,2013-07-30,44.34000015258789,44.599998474121094,44.209999084472656,44.209999084472656,578100.0,0.004076093881289378,-4.999941312831949,1.0833518771656547,49.271825108399874,54.85224417547112,0.09641841755129832,0.03397689718041619,-0.7778900255795662,-1.449225339564343,11.982847344052363,0.4399986267089844,0.7200444523333687,-0.05000019073486328,-0.9498006197086681,0.8498002382389416,-0.4999004052217657,0.39990002375203915,2.101223233825678,56.66656494140625,16.03610824505158,0.44990021448690404,7,0.8850002288818359,-0.5050010681152344,-1.4225006103515625,-2.020000457763672,-1.1800003051757812,1,-0.02616147594542595,-1.6154026732398141,44.15999984741211,4.440054932478828,44.150001525878906,-1.0714300311305782,44.20000076293945,-0.02616147594542595
10204,2013-07-31,44.72999954223633,44.88999938964844,44.209999084472656,44.52999877929688,1051100.0,0.008795656028559362,1.6153834867769505,1.5384547668651702,49.75960899208173,52.42341194074712,-0.24399093690103513,-0.26319231316389846,-1.1832645115519966,-1.8168613345788813,12.617374422125572,0.6800003051757812,0.49826128427174865,0.2724992752075224,-0.5021204932829093,1.047119043697954,-0.11481060903769702,0.6598091594527418,1.5341505417004342,88.5714207863194,48.485622620861335,0.3873098842452166,7,0.49500083923339844,-0.5400009155273438,-2.125,-2.4099998474121094,-1.75,2,-0.032863877392063756,-4.999941312831949,44.34000015258789,-1.6154026732398141,44.15999984741211,4.440054932478828,44.150001525878906,-0.032863877392063756
10205,2013-08-01,46.099998474121094,46.18000030517578,45.09000015258789,45.09000015258789,820000.0,0.03062819016108298,-1.1584197307045871,5.049972343550505,62.773738379236256,51.765770473287105,-1.610955085742873,-1.508932819492344,-2.547555646098772,-3.1638079366664797,13.766860007296906,1.4500007629394531,0.46507764997034684,1.514498329162599,0.554401195091927,2.474595463233271,1.0344497621272666,1.9945468961979316,-2.609996795654297,97.02595271758321,54.78770437400393,0.4800485670353347,8,-0.8749980926513672,-1.6749992370605469,-3.4949989318847656,-3.779998779296875,-2.289997100830078,3,-0.05401297063311894,1.6153834867769505,44.72999954223633,-4.999941312831949,44.34000015258789,-1.6154026732398141,44.15999984741211,-0.05401297063311894
10206,2013-08-02,45.72999954223633,46.02999877929688,45.540000915527344,45.97000122070313,630200.0,-0.008026007464891127,1.722234584777035,-0.2376258191226252,58.376542518497025,51.73031002080345,-1.2221132619066566,-1.0933939082120787,-2.1479835744742672,-2.7766659560989027,14.264446247284685,0.55999755859375,0.4052381040102091,1.0799993515014634,-0.004240762514221785,2.1642394655171486,0.5378792944936208,1.622119408509306,-2.186197891235352,79.63796609233292,36.36633561424473,0.5421200570078418,8,-0.5049991607666016,-1.1399993896484375,-3.125,-3.4099998474121094,-0.9799995422363281,4,-0.06494645201034877,-1.1584197307045871,46.099998474121094,1.6153834867769505,44.72999954223633,-4.999941312831949,44.34000015258789,-0.06494645201034877
10207,2013-08-05,45.43000030517578,45.86000061035156,45.290000915527344,45.72999954223633,411600.0,-0.006560228297913473,1.035708203622591,1.2499880791543776,62.708738365678094,51.80213947590932,-0.8500339239918233,-0.7947632221357139,-1.8296694092946524,-2.46316979714657,14.184807328342178,0.5699996948242188,0.26899464007754403,0.755000114440918,-0.3783683240443594,1.8883685529261953,0.1883158951982793,1.3216843336835566,-1.8334746810913103,61.92895760073118,13.545846894889408,0.5666842192426399,8,-0.5949993133544922,-0.7750015258789062,-2.825000762939453,-3.1100006103515625,-0.6500015258788991,0,-0.055910211280319255,1.722234584777035,45.72999954223633,-1.1584197307045871,46.099998474121094,1.6153834867769505,44.72999954223633,-0.055910211280319255
10208,2013-08-06,44.72000122070313,45.41999816894531,44.5099983215332,45.34000015258789,715400.0,-0.015628419099785074,1.3333480053406106,2.0666683620919617,53.97632946656104,51.861825147441735,-0.13897214458955887,-0.11258898608289059,-1.108583260774445,-1.7527667082137057,13.444273928828723,0.9200019836425781,0.14000556131558994,0.059000968933112574,-1.0643370392783922,1.1823389771446173,-0.5026680351726398,0.620669973038865,-1.0718061029968382,25.888417269530823,-24.125477978032162,0.5616690041057506,8,0.11499977111815696,0.1849975585937429,-2.115001678466804,-2.4000015258789134,-0.7600021362304759,1,-0.038461564708250906,1.035708203622591,45.43000030517578,1.722234584777035,45.72999954223633,-1.1584197307045871,46.099998474121094,-0.038461564708250906
10209,2013-08-07,44.86000061035156,44.90999984741211,44.09000015258789,44.560001373291016,866600.0,0.0031305766061477946,3.100021934634788,-0.4838705707904491,48.67924799907871,51.97962358779114,-0.14882871738142,-0.22805175714483994,-1.2585290844585302,-1.8865940642162968,13.325165471048624,0.8199996948242188,0.1120937144761669,0.17600040435790731,-0.9436677967955518,1.2956686055113664,-0.38383369621882224,0.7358345049346369,-1.1611693888958783,36.842124475935464,-7.11715555075105,0.559834100576728,8,-0.024999618530273438,0.13499832153320312,-2.2950010299682617,-2.5400009155273438,-0.720001220703125,2,-0.03789569192620945,1.3333480053406106,44.72000122070313,1.035708203622591,45.43000030517578,1.722234584777035,45.72999954223633,-0.03789569192620945
10210,2013-08-08,45.9000015258789,46.02999877929688,44.97999954223633,45.02000045776367,897600.0,0.023183256829634402,-1.1874918043861087,2.9333443535978807,59.0538539086711,53.92763830397039,-1.030715666608586,-1.2411124774101623,-2.277253902973989,-2.916388478193632,13.4245712320456,1.1699981689453196,0.07169906505426127,1.158501243591303,-0.08653506912195752,2.4035375563045633,0.5359830872346762,1.7810193999479296,-2.151546922748814,93.29910590511551,51.231273538759446,0.6225181563566295,8,-0.825000762939446,-0.9050025939941335,-3.367502212524407,-3.5800018310546804,-1.640003204345696,3,-0.06361659883597703,3.100021934634788,44.86000061035156,1.3333480053406106,44.72000122070313,1.035708203622591,45.43000030517578,-0.06361659883597703
10211,2013-08-09,45.86000061035156,46.20000076293945,45.6500015258789,45.81999969482422,946700.0,-0.0008714796121473967,-1.8947537494728948,0.04545553065409011,62.62976920386226,56.35885043800734,-0.8075668966282166,-1.1697237754929404,-2.22374006973358,-2.8583264717078904,13.7706454862734,0.549999237060554,0.14097698862364183,1.0605003356933622,-0.2807550884955674,2.401755759882292,0.3898726235988974,1.731128047787827,-2.062915093180564,83.88625335367837,39.95044222368371,0.6706277120944656,8,-0.7150001525878906,-0.6350002288818359,-3.427501678466797,-3.5400009155273438,-1.6800003051757812,4,-0.044701247487507034,-1.1874918043861087,45.9000015258789,3.100021934634788,44.86000061035156,1.3333480053406106,44.72000122070313,-0.044701247487507034
10212,2013-08-12,45.5099983215332,46.06000137329102,45.47000122070313,45.90999984741211,527100.0,-0.007631973051900887,-1.4583558508440821,-9.999809269502194,57.52961071988739,57.27638217261706,-0.27483016032268637,-0.8017590300278385,-1.8475720276367724,-2.4953083594200507,14.063906275845875,0.5900001525878906,0.23112171675827398,0.6729980468750014,-0.7050410715571616,2.0510371653071644,-0.01602151234108362,1.3620176060910865,-1.6167961945314673,67.29847195203969,19.768881212566193,0.6890195592160824,8,-0.36499786376953125,-0.28499794006347656,-2.934999465942383,-3.1899986267089844,-1.0699996948242259,0,-0.016699590190351832,-1.8947537494728948,45.86000061035156,-1.1874918043861087,45.9000015258789,3.100021934634788,44.86000061035156,-0.016699590190351832
10213,2013-08-13,46.1500015258789,46.18000030517578,45.38000106811523,45.63999938964844,682400.0,0.014062914259499681,1.8070163697447748,-1.2750004768353214,68.94198796482672,59.40775761403317,-0.7052485414879257,-1.3461755658077976,-2.4456959492284227,-3.113013180672432,15.08647156935109,0.799999237060554,0.3863680087612025,1.2085012435913,-0.23678518351204048,2.6537876706946406,0.4858580300396298,1.9311444571429703,-2.1645274534396535,97.63036859727622,43.053342699948956,0.7226432135516704,8,-1.0050010681152273,-0.9250011444091726,-3.107501983642571,-3.7800006866455007,-1.8800010681152273,1,-0.029685865683314883,-1.4583558508440821,45.5099983215332,-1.8947537494728948,45.86000061035156,-1.1874918043861087,45.9000015258789,-0.029685865683314883
10214,2013-08-14,45.27000045776367,46.27000045776367,45.11999893188477,46.09000015258789,620200.0,-0.019068278201935907,-1.053569117376598,-1.6078358041497973,58.268929620912374,58.90722330755274,0.2898923537709237,-0.4066918436737055,-1.528019765110301,-2.2186383123951856,16.090352620250627,1.1500015258788991,0.537715529047496,0.2775001525878906,-1.1366963457773096,1.6916966509530909,-0.4295980965947095,0.9845984017704907,-1.195945317704421,22.48067517136554,-35.56057452378405,0.7070982491826019,8,-0.09000015258789062,-0.04500007629394531,-1.9000015258789062,-2.690000534057617,-1.1300010681152344,2,-0.028937516236900218,1.8070163697447748,46.1500015258789,-1.4583558508440821,45.5099983215332,-1.8947537494728948,45.86000061035156,-0.028937516236900218
10215,2013-08-15,44.060001373291016,44.88000106811523,44.04999923706055,44.79999923706055,662400.0,-0.02672849728821125,-1.184209205440929,0.9024367550870402,49.41022188735995,57.910965459648615,1.318769010396096,0.7686850084065782,-0.2678387681517549,-0.9995588363316585,16.169544174932955,1.220001220703125,0.608352348551044,-0.8854990005493164,-2.3598473052930515,0.5888493041944187,-1.6226731529211875,-0.1483248481774453,2.2099990844726562,0.4505464293078562,-59.943696216169336,0.737174152371869,8,1.0999984741210938,1.164999008178711,-0.6075019836425781,-1.480001449584961,-0.37000274658203836,3,0.0018156607776667055,-1.053569117376598,45.27000045776367,1.8070163697447748,46.1500015258789,-1.4583558508440821,45.5099983215332,0.0018156607776667055
10216,2013-08-16,44.27000045776367,44.75,43.79999923706055,43.97000122070313,653700.0,0.004766206943424223,-1.9687375203399833,-0.40540554473002244,50.70243029775094,56.57693122987894,0.9832934503827886,0.5457101852536397,-0.4399777255504347,-1.200122259703889,16.172749030444134,0.9500007629394531,0.6577271895520198,-0.6494998931884766,-2.1534378061608095,0.8544380197838564,-1.401468849674643,0.1024690632976899,2.0,19.028380098100993,-44.639487903622665,0.751968956486167,8,0.7649993896484375,0.9549999237060547,-0.7850017547607422,-1.6900005340576172,-0.5100021362304688,4,-0.00022593485717292694,-1.184209205440929,44.060001373291016,-1.053569117376598,45.27000045776367,1.8070163697447748,46.1500015258789,-0.00022593485717292694
10217,2013-08-19,44.29999923706055,44.58000183105469,44.13000106811523,44.31999969482422,611900.0,0.0006776322337176399,-1.5000264911889714,-0.06666836209198689,49.739577383217124,56.10618099839628,0.8673594318791729,0.535279404565145,-0.45032989900019516,-1.2184991029751444,16.845041311976768,0.45000076293946023,0.5125467233538785,-0.6145009994506836,-2.1263553155198807,0.8973533166185135,-1.3704281574852857,0.1414261585839185,1.8712011718750006,20.24290497547475,-42.48015639223822,0.7559271580345998,8,0.7350006103515625,0.9250011444091797,-0.6900005340576172,-1.7199993133544922,-0.8299980163574148,0,-0.002708779547435647,-1.9687375203399833,44.27000045776367,-1.184209205440929,44.060001373291016,-1.053569117376598,45.27000045776367,-0.002708779547435647
10218,2013-08-20,44.349998474121094,44.59000015258789,44.13999938964844,44.41999816894531,323100.0,0.0011286509688857027,1.1951060662448827,3.499904634751097,47.411436919512475,55.965313100666705,0.8485946084019886,0.48909123198876614,-0.4848545267146136,-1.2609384548469365,15.793254576278166,0.4500007629394531,0.41129687197861386,-0.551001739501956,-2.0786678442296846,0.9766643652257727,-1.3148347918658203,0.21283131286190837,1.726353887939453,22.267164584800526,-35.6501273975163,0.763833052363865,8,0.6850013732910156,0.8750019073486328,-0.6949996948242188,-1.769998550415039,-0.45999908447265625,1,0.002029315798971254,-1.5000264911889714,44.29999923706055,-1.9687375203399833,44.27000045776367,-1.184209205440929,44.060001373291016,0.002029315798971254
10219,2013-08-21,43.959999084472656,44.33000183105469,43.790000915527344,44.22000122070313,329800.0,-0.008793673124385948,1.2499880791544147,3.7143324250682213,33.1761070418344,53.0900078932404,1.2264806229937477,0.929088118819287,-0.06489537149020919,-0.8547125919831657,15.614147245703192,0.55999755859375,0.28863098671755694,-0.9425010681152344,-2.4662067319359053,0.5812045957054366,-1.7043539000255734,-0.18064823620489534,2.025299152587891,15.596160105271734,-35.8302617594375,0.7618528319103371,8,1.0700016021728516,1.2650012969970703,-0.30500030517578125,-1.3799991607666016,-0.3899993896484375,2,0.00705189671854467,1.1951060662448827,44.349998474121094,-1.5000264911889714,44.29999923706055,-1.9687375203399833,44.27000045776367,0.00705189671854467
10220,2013-08-22,44.40999984741211,44.540000915527344,44.02999877929688,44.02999877929688,293300.0,0.01023659627641793,-1.6842142247654095,-1.4615305613426952,39.75155904959571,50.54798454276634,0.6066967936126275,0.5224108987215601,-0.4700629136742194,-1.2826716785330632,15.353938713478458,0.5800018310546875,0.28104855901828785,-0.5030002593994141,-2.0091155964013367,1.0031150776025086,-1.2560579279003719,0.2500574091015437,1.4435805503564438,64.58328366274864,16.034522048742957,0.75305766850096,8,0.6200008392333984,0.8150005340576172,-0.6000003814697266,-1.335000991821289,-0.8899993896484375,3,-0.006079722105187257,1.2499880791544147,43.959999084472656,1.1951060662448827,44.349998474121094,-1.5000264911889714,44.29999923706055,-0.006079722105187257
10221,2013-08-23,44.22999954223633,44.52000045776367,43.88000106811523,44.45000076293945,321700.0,-0.004053148070124801,2.55554613656597,-0.5789489534708736,40.50632834988474,48.65650872387716,0.5935881786210402,0.7470114107600239,-0.262838051752631,-1.0713932977592293,15.374315732146595,0.6399993896484446,0.2967170459639874,-0.6870004653930692,-2.184986772845612,0.8109858420594733,-1.435993619119337,0.06199268833319849,1.4997660865977522,54.99988079059677,7.807219275378195,0.7489931537262708,8,0.8000011444091797,0.9950008392333984,-0.3450002670288086,-1.1550006866455078,-0.950000762939446,4,-0.012208928806605401,-1.6842142247654095,44.40999984741211,1.2499880791544147,43.959999084472656,1.1951060662448827,44.349998474121094,-0.012208928806605401
10222,2013-08-26,44.45000076293945,44.84000015258789,44.15999984741211,44.2599983215332,440000.0,0.004974027198282993,-2.4871865096443524,-0.8636426688861146,47.68438939711476,46.29455332746472,0.23178896346961864,0.5795648916767178,-0.4473389084629815,-1.2625113924779754,15.199450383120128,0.6800003051757812,0.155869702107438,-0.48149929046631,-1.9540308140441098,0.9910322331114898,-1.21776505225521,0.2547664713225899,1.163378983096223,62.85717399755133,12.433905222503768,0.7362657617888987,8,0.5799999237060547,0.7749996185302734,-0.5650014877319336,-1.3750019073486328,-1.5400009155273438,0,-0.015523114275884264,2.55554613656597,44.22999954223633,-1.6842142247654095,44.40999984741211,1.2499880791544147,43.959999084472656,-0.015523114275884264
10223,2013-08-27,43.18000030517578,44.2400016784668,43.13000106811523,43.95000076293945,549000.0,-0.028571438379423997,-1.551728673842958,-4.0525819145518795,37.93104393255442,44.034788250980505,1.1579620825145085,1.8532208114934718,0.8312412429646869,0.034230265795130776,15.078276470434258,1.3199996948242259,-0.05053137786164541,-1.6934997558593778,-3.3446720616216297,-0.04232745009712602,-2.5190859087405073,-0.8679136029782484,2.3239767110293954,2.923933557307895,-47.184144447478445,0.8255861528811275,8,0.825000762939446,1.864999771118164,0.6074991226196289,-0.10500144958496094,-0.3600006103515625,1,0.0067160934107866055,-2.4871865096443524,44.45000076293945,2.55554613656597,44.22999954223633,-1.6842142247654095,44.40999984741211,0.0067160934107866055
10224,2013-08-28,43.2599983215332,43.31999969482422,42.599998474121094,43.13999938964844,716500.0,0.0018526636357580895,4.999968211078439,-0.1558426760333117,27.999987284350524,41.655873295090565,0.8525119616751624,1.7470178572836375,0.7393299278232348,-0.03345868700947108,14.866533608972274,0.720001220703125,-0.2111481334702887,-1.540001678466794,-3.342047749832389,0.262044392898801,-2.4410247141495915,-0.6389786427839965,2.054060618824778,29.464256824300968,-14.55335803678588,0.901023035682798,8,0.46000099182128906,1.1750011444091797,1.3850011825561523,0.5750007629394531,-0.20999908447265625,2,0.014563132051756078,-1.551728673842958,43.18000030517578,-2.4871865096443524,44.45000076293945,2.55554613656597,44.22999954223633,0.014563132051756078
10225,2013-08-29,43.61000061035156,43.88999938964844,43.060001373291016,43.06999969482422,550000.0,0.008090668109068,-1.964291553133515,4.500047684140255,32.17117155241725,39.59684454560904,0.48272824751629884,1.2658049381497563,0.4041246654484354,-0.3787316724620311,13.449919585597462,0.8299980163574219,-0.5146513589247022,-1.0654994964599638,-2.8331089884819107,0.7021099955619832,-1.9493042424709373,-0.1816947504489903,1.4326522833827298,45.08934729556899,5.862249046334718,0.8838047460109743,8,0.10999870300292969,0.8249988555908203,0.9774990081787109,0.22499847412109375,-0.9099998474121094,3,-0.0009172418015938044,4.999968211078439,43.2599983215332,-1.551728673842958,43.18000030517578,-2.4871865096443524,44.45000076293945,-0.0009172418015938044
10226,2013-08-30,42.7599983215332,43.77000045776367,42.63000106811523,43.36000061035156,614000.0,-0.019490994655400162,-1.6511712494954105,-1.1111134658585173,29.809119640242344,37.38234924083406,1.2248136395842195,1.983593528772829,1.3086760653877434,0.47030686544697176,12.090817322959019,1.1399993896484446,-0.7244719103026753,-1.7670017242431655,-3.6564315140226924,0.12242806553636143,-2.711716619132929,-0.822286829353402,2.0383891302397714,7.142844978653039,-27.35472741827737,0.9447148948897622,8,0.9600009918212891,1.6750011444091797,1.8250007629394531,1.0750007629394531,-0.479999542236321,4,0.017773670862090363,-1.964291553133515,43.61000061035156,4.999968211078439,43.2599983215332,-1.551728673842958,43.18000030517578,0.017773670862090363
10227,2013-09-03,42.88999938964844,43.65999984741211,42.77000045776367,43.29999923706055,923700.0,0.003040249607534795,-1.7384693033164509,0.683330472321298,24.126979705820403,34.795187328201614,0.9764552359118994,1.7429048113022176,1.2423070254816366,0.3352980796671403,10.978219251180905,0.9000015258789062,-0.7811910886907398,-1.510000610351561,-3.483457095386477,0.4634558746833548,-2.496728852869019,-0.5232723678341031,1.688549164359351,17.68294810393634,-8.464043604607639,0.9867282425174578,9,0.8299999237060547,1.5450000762939453,1.640000343322754,0.9449996948242188,-0.6100006103515554,1,0.009093014576786684,-1.6511712494954105,42.7599983215332,-1.964291553133515,43.61000061035156,4.999968211078439,43.2599983215332,0.009093014576786684
10228,2013-09-04,43.0,43.18000030517578,42.790000915527344,42.849998474121094,742100.0,0.0025647146634866225,-1.8889202859645653,-0.36585751635203156,29.47559319204474,34.384019122669436,0.7317725521770413,1.5783625304544486,1.2175488700092956,0.23061847005150327,10.73473067062751,0.3899993896484375,-0.8701578417447351,-1.313999938964841,-3.376634885151198,0.748635007221516,-2.345317412058023,-0.2826824658716589,1.380693546019117,31.007848216556365,4.215452783577401,1.0313174730931793,9,0.7199993133544922,1.4349994659423828,1.5299997329711914,0.8349990844726562,0.36999893188477273,2,-0.0020930268043695133,-1.7384693033164509,42.88999938964844,-1.6511712494954105,42.7599983215332,-1.964291553133515,43.61000061035156,-0.0020930268043695133
10229,2013-09-05,43.15999984741211,43.290000915527344,42.90999984741211,42.9900016784668,709100.0,0.00372092668400259,-1.303023997780552,1.1333095976806877,39.955347639572686,34.40666229933355,0.4988145711654255,1.353887259648495,1.1138479582440652,0.10183280846745646,10.88534748182641,0.3800010681152344,-0.9565336592349567,-1.0690000534057589,-3.176520333599818,1.0385202267883002,-2.122760193502785,-0.015239913308732866,1.0426241914172039,42.063451215709634,11.44580172118513,1.0537601400970296,9,0.5599994659423828,1.2749996185302734,1.369999885559082,0.6749992370605469,-0.09000015258789062,3,-0.00787766806742185,-1.8889202859645653,43.0,-1.7384693033164509,42.88999938964844,-1.6511712494954105,42.7599983215332,-0.00787766806742185
10230,2013-09-06,42.97999954223633,43.52000045776367,42.47000122070313,43.11000061035156,605300.0,-0.004170535352459592,1.2105229343430746,-0.7647204021183017,35.50562260081507,33.85102832721469,0.5080659872816824,1.3743768899538082,1.3469596972497442,0.3057709705176137,10.305625446429683,1.0499992370605398,-1.0388935892144175,-1.1030002593994155,-3.1259857087758647,0.9199851899770337,-2.11449298408764,-0.09150753471119089,1.062361940122166,39.23066314149274,6.851811788491695,1.0114927246882244,9,0.6750011444091797,1.3900012969970703,1.7274999618530273,0.8549995422363281,0.17000198364257812,4,0.0016286574120465414,-1.303023997780552,43.15999984741211,-1.8889202859645653,43.0,-1.7384693033164509,42.88999938964844,0.0016286574120465414
10231,2013-09-09,43.810001373291016,43.86999893188477,43.0,43.0,587500.0,0.019311350393083293,-1.148141868821749,-6.230728601191349,45.33336046003002,33.589802889760826,-0.4333491666483411,0.4036131469201223,0.5624334313420007,-0.4811724537247173,9.409697018915333,0.8899993896484446,-0.9674341159050286,-0.17049846649170064,-2.0141735454092426,1.6731766124258414,-1.0923360059504716,0.7513390729670704,-1.3400001525878835,95.71445309413275,59.247571809407304,0.9218375394587722,9,-0.4549999237060547,0.5599994659423828,1.014998435974121,0.024997711181640625,-0.9799995422363281,0,-0.02533669426060048,1.2105229343430746,42.97999954223633,-1.303023997780552,43.15999984741211,-1.8889202859645653,43.0,-0.02533669426060048
10232,2013-09-10,44.75,44.75,44.060001373291016,44.11000061035156,935200.0,0.021456256499504667,1.1562477648236893,0.7901213636813179,53.25733769227233,35.29272441861837,-1.4821853071054392,-0.6284636523110478,-0.32119625468988033,-1.361830879890121,8.332009429359339,0.9399986267089844,-0.9586668821621629,0.8075000762939482,-0.9318155515148021,2.5468157041026984,-0.06215773761042698,1.6771578901983233,-2.279998779296868,100.0,59.18666032786772,0.8696578139043754,9,-1.1399993896484375,-0.37999916076660156,0.1575002670288086,-0.9150009155273438,-1.4599990844726562,1,-0.0551955580045389,-1.148141868821749,43.810001373291016,1.2105229343430746,42.97999954223633,-1.303023997780552,43.15999984741211,-0.0551955580045389
10233,2013-09-11,44.77999877929688,44.900001525878906,44.38999938964844,44.72999954223633,642100.0,0.0006703637831706466,2.5171987424858266,0.07812388241185575,57.09341510064063,38.52532750931727,-1.4095898932115887,-0.8077772907943839,-0.31781618832975056,-1.3425702497732885,7.158698170308443,0.5100021362304688,-0.9451915832738251,0.9059989929199261,-0.55249952741584,2.3644975132556922,0.1767497327520431,1.6352482530878092,-2.2187976074218767,95.06161598719044,48.949299856328906,0.7292492601678848,9,-1.0949974060058665,-0.40999794006348367,-0.034998893737800074,-0.9449996948242259,-0.6699981689453196,2,-0.05582849638566367,1.1562477648236893,44.75,-1.148141868821749,43.810001373291016,1.2105229343430746,42.97999954223633,-0.05582849638566367
10234,2013-09-12,43.959999084472656,44.77999877929688,43.900001525878906,44.65999984741211,461200.0,-0.01831173999949587,-1.1463455481794207,-14.000228885326461,46.34146038890031,40.09980404670428,-0.5362447506079846,-0.09586680129829972,0.5312353728222092,-0.47885665272902855,6.281814576394498,0.8799972534179759,-1.0308051388881267,0.15149936676025533,-1.1525072533805982,1.4555059869011089,-0.5005039433101715,0.8035026768306821,-1.2584698913574144,61.316776816690364,16.816316796487946,0.6520033100704254,9,-0.2749977111816406,0.4100017547607422,0.9100008010864258,-0.125,0.6800003051757812,3,-0.013421295834291302,2.5171987424858266,44.77999877929688,1.1562477648236893,44.75,-1.148141868821749,43.810001373291016,-0.013421295834291302
10235,2013-09-13,44.13999938964844,44.18000030517578,43.7400016784668,44.099998474121094,430900.0,0.004094638510567128,6.333142602835527,-0.057144102756933206,49.26829207778006,42.2619343175418,-0.7075667148119891,-0.28413427510447775,0.3778194773395356,-0.6200394543751173,6.563426253626845,0.4399986267089844,-0.9306014949580614,0.32749977111816264,-0.980240503764783,1.6352400460011083,-0.3263703663233102,0.9813699085596355,-1.3065618565673773,59.999919690648376,16.132436400508304,0.6538701374414715,9,-0.4549980163574219,0.23000144958496094,0.7750005722045898,-0.30500030517578125,-0.1399993896484375,4,-0.02424104462210641,-1.1463455481794207,43.959999084472656,2.5171987424858266,44.77999877929688,1.1562477648236893,44.75,-0.02424104462210641
10236,2013-09-16,44.2599983215332,44.900001525878906,44.150001525878906,44.83000183105469,973300.0,0.002718598403807615,1.1126674296030044,-14.249761586877742,48.429732681283156,44.96224020370433,-0.6620345225906163,-0.4268033946648586,0.2573334109570453,-0.7154574599879169,7.015997983974846,0.7600021362304688,-0.7654271419305303,0.4479988098144503,-0.8590122476244133,1.7550098672533139,-0.20550671890498506,1.1015043385338856,-1.3025669488842695,44.82730271271051,3.223011475564114,0.6535055287194325,9,-0.5749969482421875,0.11000251770019531,0.7750015258789062,-0.4249992370605469,-0.1699981689453125,0,-0.025079006727261155,6.333142602835527,44.13999938964844,-1.1463455481794207,43.959999084472656,2.5171987424858266,44.77999877929688,-0.025079006727261155
10237,2013-09-17,44.18000030517578,44.43999862670898,43.9900016784668,44.2599983215332,865700.0,-0.0018074563802796817,1.045447057905585,0.14034653299692817,60.28806455157687,48.385848132541234,-0.4244408873510537,-0.3755088791176746,0.32010802977042374,-0.5999171352149588,7.430091652645235,0.4499969482421804,-0.6446276636376211,0.3740007400512724,-0.9246528874567801,1.6726543675593248,-0.2753260737027574,1.0233275538053022,-1.1060147233330468,37.9309210850842,-8.212315393981406,0.6493268137540263,9,-0.4949989318847656,0.1900005340576172,1.005000114440918,-0.345001220703125,-0.40000152587889914,1,-0.030556778288725828,1.1126674296030044,44.2599983215332,6.333142602835527,44.13999938964844,-1.1463455481794207,43.959999084472656,-0.030556778288725828
10238,2013-09-18,44.43999862670898,44.52999877929688,44.13000106811523,44.22000122070313,983500.0,0.005884977812069758,1.0,-2.750035763673467,61.70635010740178,50.802626184522246,-0.5125996744108363,-0.6623794398591016,0.0432957601197117,-0.8209037477335244,7.902818023999175,0.39999771118165484,-0.4114196913323127,0.6294990539550724,-0.6776872297024568,1.9366853376126016,-0.02409408787369216,1.283092195783837,-1.2564520882240728,60.34457244143885,11.592067453258231,0.6535931418287653,9,-0.7549972534179616,-0.06999778747557883,0.745001792907722,-0.604999542236321,-0.3899993896484304,2,-0.025877537054883493,1.045447057905585,44.18000030517578,1.1126674296030044,44.2599983215332,6.333142602835527,44.13999938964844,-0.025877537054883493
10239,2013-09-19,44.27000045776367,44.7400016784668,44.2599983215332,44.59000015258789,692600.0,-0.0038253414536141284,-1.8235162122742061,-1.4545612179432543,56.790126363892526,53.16757104708641,-0.1884020659203145,-0.49325541321465494,0.21350062365338118,-0.616637778125309,8.126360214741462,0.48000335693359375,-0.14287275593031978,0.44400081634521626,-0.8779181892646406,1.7659198219550731,-0.21695868645971217,1.1049603191501447,-0.9834666200351307,45.68955594944868,-3.380645462944507,0.6609595028049293,9,-0.31999969482421875,0.10000038146972656,0.9149999618530273,-0.4350013732910156,3.470001220703125,3,-0.003614182194661586,1.0,44.43999862670898,1.045447057905585,44.18000030517578,1.1126674296030044,44.2599983215332,-0.003614182194661586
10240,2013-09-20,44.13999938964844,44.66999816894531,44.06999969482422,44.40999984741211,1003300.0,-0.002936549960943946,-1.9268229142437128,0.8437522351763107,66.66669738084818,55.53794181606621,0.13795681601749266,-0.4052991400584034,0.3309188009885631,-0.4486255338683165,8.514027137895846,0.5999984741210938,0.06975613230886069,0.32749977111816264,-0.9746746380543527,1.629674180290678,-0.3235874334680986,0.9785869757044239,-0.7566574906308716,16.483267728913315,-36.32524638155779,0.6510872045862592,9,0.18000221252441406,-0.4549980163574219,1.0625009536743164,-0.30500030517578125,3.700000762939453,4,0.01132759417566409,-1.8235162122742061,44.27000045776367,1.0,44.43999862670898,1.045447057905585,44.18000030517578,0.01132759417566409
10241,2013-09-23,43.68999862670898,44.22999954223633,43.459999084472656,43.9900016784668,615200.0,-0.010194852042634928,-1.026311298499222,1.1111205301007625,58.96861082434317,56.17252771962962,0.636030455462091,0.0022891965815432513,0.7644600644758555,0.04929063683548662,8.85774720018476,0.7700004577636719,0.18746902114051522,-0.09550094604492898,-1.3835428437622568,1.1925409516723988,-0.7395218949035964,0.5485200028137385,1.210002899169929,17.968677822646185,-37.66024459999975,0.6440209488586645,9,0.490001678466804,-0.004997253417961645,1.5025014877319407,0.14500045776367898,3.6000022888183665,0,0.007095476837609915,-1.9268229142437128,44.13999938964844,-1.8235162122742061,44.27000045776367,1.0,44.43999862670898,0.007095476837609915
10242,2013-09-24,43.7599983215332,44.20000076293945,43.56999969482422,43.72999954223633,559900.0,0.0016021903644884983,-2.600021798365123,-0.09999491378871642,58.597277062161496,56.339623493131946,0.45911120142476847,-0.12865018679405438,0.676540716986068,0.018359870803124068,9.431755138011358,0.6300010681152344,0.3564541255256657,0.008998870849609375,-1.2404877590914012,1.25848550079062,-0.6157444441208924,0.6337421858201111,1.111203155517579,23.43739289812097,-33.847478282773274,0.6247433149705043,9,0.4200019836425781,-0.0749969482421875,1.3700017929077148,0.07500076293945312,3.4800033569335938,1,0.007541175587575388,-1.026311298499222,43.68999862670898,-1.9268229142437128,44.13999938964844,-1.8235162122742061,44.27000045776367,0.007541175587575388
10243,2013-09-25,43.47000122070313,43.86999893188477,43.29999923706055,43.75,833600.0,-0.006626990675348554,1.1923206713910204,-9.333672431332419,53.40661478109893,57.124640647820684,0.6076435817809482,0.1941407178494714,0.9674453554699838,0.32873202236864785,9.237419422755188,0.5699996948242259,0.41552152244857155,-0.2954982757568274,-1.5236329278067373,0.9326363762930825,-0.9095656017817859,0.3185690502681311,1.372976208496091,11.805673292926361,-45.446369803816154,0.6140673260249561,9,0.6299991607665945,0.21500015258788352,1.6599988937377859,0.36499786376952414,3.6499977111816406,2,0.0071312985941696105,-2.600021798365123,43.7599983215332,-1.026311298499222,43.68999862670898,-1.9268229142437128,44.13999938964844,0.0071312985941696105
10244,2013-09-26,43.88999938964844,43.90999984741211,43.349998474121094,43.52000045776367,550300.0,0.009661793355213444,1.7317150327040631,-1.3214305177112051,59.4989754449229,58.261383244169885,0.19743403995235553,-0.18576355126481303,0.5471286903202213,-0.07063707211106163,8.542306362362575,0.5600013732910156,0.357533280849637,0.09299983978271342,-1.1126551388118884,1.2986548183773152,-0.509827649514591,0.6958273290800179,0.8912589118652363,43.06573814449639,-15.785699454195132,0.6028274892973018,9,0.21000099182128906,-0.20499801635742188,1.2400007247924805,-0.05500030517578125,3.4799995422363352,3,0.0036454739037852235,1.1923206713910204,43.47000122070313,-2.600021798365123,43.7599983215332,-1.026311298499222,43.68999862670898,0.0036454739037852235
10245,2013-09-27,43.56999969482422,43.72999954223633,43.38000106811523,43.59000015258789,511000.0,-0.007290947807570336,1.3333290947700842,-0.05405544730032064,47.196233777461664,58.12432781041194,0.47838348896015503,0.138169756922764,0.8389064570019542,0.2606761209250408,8.472238288649589,0.5099983215332102,0.25513095668266317,-0.2249998092651353,-1.432092792414025,0.9820931738837544,-0.8285463008395766,0.378546682309306,1.1520082441113288,29.03229775958391,-24.117038951387745,0.6035464915744445,9,0.4500007629394531,0.11500167846679688,1.5575008392333984,0.2649993896484375,3.979999542236328,4,0.09570810219991666,1.7317150327040631,43.88999938964844,1.1923206713910204,43.47000122070313,-2.600021798365123,43.7599983215332,0.09570810219991666
10246,2013-09-30,43.52000045776367,43.560001373291016,43.0,43.18999862670898,664700.0,-0.0011475611065125957,1.7316896166728695,-16.499713904253646,31.858349321735403,54.965470562651774,0.46083711784324066,0.2614294315985717,0.8662908293111187,0.3146277408344247,8.173868656880304,0.5699996948242188,0.28677515914323237,-0.3129991531372056,-1.4271772403460616,0.8011789340716504,-0.8700881967416336,0.2440898904672224,1.145127133096878,43.333343929707894,-3.729019512731952,0.5570890436044273,9,0.35000038146972656,0.16500091552734375,1.6075000762939453,0.3149986267089844,3.4300003051757812,0,0.09926469782592928,1.3333290947700842,43.56999969482422,1.7317150327040631,43.88999938964844,1.1923206713910204,43.47000122070313,0.09926469782592928
10247,2013-10-01,43.27999877929688,43.59000015258789,43.18000030517578,43.4900016784668,921600.0,-0.005514744392057458,1.0,-0.6363688907383935,29.16661368462539,51.3499442934544,0.6255289307337293,0.5609048563294081,1.0929953025848889,0.5661679546814256,7.842753789629631,0.4099998474121094,0.27560213788633803,-0.5725008010864201,-1.6293652174121576,0.48436361523931737,-1.1009330092492888,-0.044068592923551364,1.285221156112037,30.76910178536324,-9.799432007725578,0.5284322081628694,10,0.5900020599365163,0.4050025939941335,1.847501754760735,0.5550003051757741,3.7100028991699148,1,0.09265254735054795,1.7316896166728695,43.52000045776367,1.3333290947700842,43.56999969482422,1.7317150327040631,43.88999938964844,0.09265254735054795
10248,2013-10-02,42.90999984741211,43.2400016784668,42.63000106811523,43.13999938964844,771400.0,-0.008548958926074657,1.8371849578169825,1.0952207952626118,33.33329296603932,48.74362947147071,0.8444799982024236,0.9737396260717119,1.4380311907790855,0.9372084683659665,7.7133903112449165,0.6499977111816548,0.24825233863118257,-0.9379997253417969,-2.010794068175663,0.13479461749206934,-1.4743968967587335,-0.4016025539248602,1.5613068918722774,21.87492549412341,-15.40529735388462,0.5363971714169338,10,0.7399997711181641,0.7750015258789062,2.217500686645508,0.9249992370605469,3.259998321533203,2,0.10090892207998525,1.0,43.27999877929688,1.7316896166728695,43.52000045776367,1.3333290947700842,43.56999969482422,0.10090892207998525
10249,2013-10-03,42.81999969482422,43.02999877929688,42.54999923706055,42.77000045776367,719100.0,-0.00209741675385533,1.0425625167400887,-0.21738841988290514,28.431306550579706,44.495252712551995,0.7902729149214025,1.0930004970464395,1.5237519274421913,1.0368387005000557,7.749829117093703,0.47999954223633523,0.14373321814815654,-1.0109998703002958,-2.1390514467940704,0.11705170619347882,-1.5750256585471831,-0.4469740820534085,1.504002590766632,22.881388808069055,-11.048861590890056,0.5640257882468875,10,0.5699996948242188,0.8650016784667969,1.705000877380371,1.0149993896484375,4.75,3,0.10042034721406856,1.8371849578169825,42.90999984741211,1.0,43.27999877929688,1.7316896166728695,43.52000045776367,0.10042034721406856
10250,2013-10-04,43.04999923706055,43.209999084472656,42.59000015258789,42.810001373291016,525500.0,0.005371311160101033,1.214291553133515,4.800030518043793,30.914783981593047,41.37816084113531,0.43515842003908034,0.9154496210392793,1.2833530983166384,0.8076854749604792,7.2470164448852445,0.6199989318847656,0.0035589276881040632,-0.7845003128051786,-1.9018177941401504,0.33281716852979315,-1.343159053472668,-0.22584157213768918,1.0966027436772734,48.076880754135644,14.883711038018788,0.5586587406674862,10,0.3250007629394531,0.6350021362304688,1.0275001525878906,0.7849998474121094,4.25,4,0.100348426745273,1.0425625167400887,42.81999969482422,1.8371849578169825,42.90999984741211,1.0,43.27999877929688,0.100348426745273
10251,2013-10-07,42.70000076293945,43.02999877929688,42.5,42.599998474121094,697900.0,-0.008130046000553448,-2.53333418104604,0.41667991226118195,28.488322449219396,38.032721439697305,0.7039895023946485,1.241687819928515,1.6202827333915337,1.1429315207400137,7.218180890304633,0.5499992370605469,-0.11195174266937613,-1.0789987564086942,-2.30629998491505,0.14830247209766156,-1.6926493706618757,-0.4653481421555128,1.2869409434306363,18.348691279043315,-13.656730864273335,0.6136506142531782,10,0.5049991607666016,0.9850006103515625,1.3774986267089844,1.1349983215332031,4.709999084472656,0,0.11358310040899444,1.214291553133515,43.04999923706055,1.0425625167400887,42.81999969482422,1.8371849578169825,42.90999984741211,0.11358310040899444
10252,2013-10-08,42.27999877929688,42.75,42.0099983215332,42.52999877929688,1095300.0,-0.00983611185335398,1.1449248120301194,-2.4999427808506582,19.99995761441204,34.32087064339876,0.9967999422936558,1.5464425184434063,2.0217436419915558,1.5483034623852703,8.349424240959427,0.7400016784667969,-0.2853387446610185,-1.3755006790161062,-2.6856947534171027,-0.06530660461510962,-2.0305977162166045,-0.7204036418156079,1.5285099223087997,21.951196819234042,-6.202264478235833,0.6550970372004997,10,0.6800003051757741,1.1750011444091726,1.7975006103515554,1.5550003051757741,5.569999694824212,1,0.11045416552682874,-2.53333418104604,42.70000076293945,1.214291553133515,43.04999923706055,1.0425625167400887,42.81999969482422,0.11045416552682874
10253,2013-10-09,42.27999877929688,42.599998474121094,42.02999877929688,42.310001373291016,608800.0,0.0,-1.1509317172531743,0.12001037597653408,20.99119949552528,30.042228871243466,0.9054657267278188,1.4224767791840875,1.997017454510548,1.532087847490665,9.379450364161249,0.5699996948242116,-0.4011786837950737,-1.2505006790161062,-2.585762831862233,0.08476147383002086,-1.9181317554391697,-0.5828696025930427,1.276718469098654,22.500023841843344,-3.293333222510242,0.6676310764230644,10,0.5900001525878835,1.1750011444091726,1.7975006103515554,1.5550003051757741,5.69000244140625,2,0.11140026100181077,1.1449248120301194,42.27999877929688,-2.53333418104604,42.70000076293945,1.214291553133515,43.04999923706055,0.11140026100181077
10254,2013-10-10,43.36999893188477,43.43999862670898,42.72999954223633,42.72999954223633,528700.0,0.025780515233165602,-1.2187492549412076,-21.33146853147382,41.23005428345756,29.379320038576346,-0.297319920919783,0.30146523412864923,0.8818744414726751,0.42917166195282874,9.820743909206591,1.1599998474120952,-0.5020156182029751,-0.13100051879882102,-1.452306038353008,1.190305000755366,-0.7916532785759145,0.5296522409782725,-1.3600006103515696,95.10491749051758,65.31935574657909,0.660652759777092,10,-0.5699996948242259,0.08500099182128196,0.7075004577636648,0.4650001525878835,4.909999847412109,3,0.06456074028173497,-1.1509317172531743,42.27999877929688,1.1449248120301194,42.27999877929688,-2.53333418104604,42.70000076293945,0.06456074028173497
10255,2013-10-11,43.06999969482422,43.31999969482422,42.959999084472656,43.20000076293945,950800.0,-0.006917206466426684,-1.0571328922845526,-0.20312686264692334,42.68868157939492,30.582690289427404,-0.08460110253107445,0.5451423704926484,1.1085604919498024,0.7170936450636987,10.116468234661172,0.4099998474121165,-0.5665927385466034,-0.3774997711181669,-1.676323061333612,0.9213235190972782,-1.026911416225893,0.2719118739895592,-1.0400009155273366,74.12595434101823,41.075727216833855,0.6494116451077231,10,-0.2700004577636719,0.38500022888183594,1.0074996948242188,0.7649993896484375,5.209999084472663,4,0.10448107805630591,-1.2187492549412076,43.36999893188477,-1.1509317172531743,42.27999877929688,1.1449248120301194,42.27999877929688,0.10448107805630591
10256,2013-10-14,43.150001525878906,43.18000030517578,42.68000030517578,42.68999862670898,697100.0,0.001857483901127166,-1.0833353201567206,-3.5384547668652795,42.82356066855095,32.10012884319691,-0.248767244092285,0.3981309661162129,0.966591539859877,0.6392486193802398,10.766713399513279,0.5,-0.7056872504843454,-0.2419981002807603,-1.4884431674442524,1.0044469668827318,-0.8652206338625064,0.38122443330098577,-1.0918027496337857,79.72048678727906,43.57663050536544,0.6232225335817477,10,-0.4250030517578125,0.30499839782714844,0.8624992370605469,1.0399971008300781,4.8899993896484375,0,0.09617607333554101,-1.0571328922845526,43.06999969482422,-1.2187492549412076,43.36999893188477,-1.1509317172531743,42.27999877929688,0.09617607333554101
10257,2013-10-15,42.83000183105469,43.29999923706055,42.66999816894531,43.02999877929688,516100.0,-0.007415983395326231,-1.4230611226855248,-0.4347732342624085,42.52336948383913,33.12124845628578,0.0007683961767668279,0.6448692570131982,1.2292994131728108,0.9554147404979716,11.56254352538306,0.6300010681152344,-0.7661617849775624,-0.4944978713989272,-1.7070195463856024,0.718023803587748,-1.1007587088922648,0.11176296609441039,-0.7441670578002899,56.737811229279636,16.791797917978464,0.6062608374933376,10,-0.10500335693359375,0.6249980926513672,1.0324993133544922,1.5949974060058594,5.269996643066406,1,0.10693434089551235,-1.0833353201567206,43.150001525878906,-1.0571328922845526,43.06999969482422,-1.2187492549412076,43.36999893188477,0.10693434089551235
10258,2013-10-16,43.290000915527344,43.290000915527344,42.900001525878906,43.04999923706055,474100.0,0.010740113584098099,2.2499721846936342,-1.2000267032882765,43.05557272561905,34.74616692017904,-0.44662644404711926,0.0993937656946926,0.7390613979557799,0.4945373856405837,12.300996751636745,0.45999908447265625,-0.7552977671647554,0.02300109863281108,-1.0699639114474095,1.1159661087130317,-0.5234814064072992,0.5694836036729214,-1.1770828652038574,80.51978934957047,39.276037893797344,0.546482505040111,10,-0.56500244140625,0.16499900817871094,0.6999998092651367,1.2999992370605469,5.829998016357429,2,0.10533604671184382,-1.4230611226855248,42.83000183105469,-1.0833353201567206,43.150001525878906,-1.0571328922845526,43.06999969482422,0.10533604671184382
10259,2013-10-17,44.11000061035156,44.13999938964844,42.93999862670898,43.13000106811523,611100.0,0.018942011491852373,1.307700207974954,4.0833028689502004,55.60166960287575,37.48915421143267,-1.1894828560871602,-0.7728307508230046,-0.1067855100399342,-0.33291789869490174,12.641726577917007,1.2000007629394602,-0.6899391242902198,0.8510007858276367,-0.21301143141624834,1.9150130030715218,0.3189946772056942,1.3830068944495792,-1.9705409485003642,97.95926840914281,52.891799276372126,0.5320061086219416,10,-1.0350017547607422,-0.6550006866455078,-0.08249950408935547,0.5449981689453125,5.25999832153321,3,0.08750851409976446,2.2499721846936342,43.290000915527344,-1.4230611226855248,42.83000183105469,-1.0833353201567206,43.150001525878906,0.08750851409976446
10260,2013-10-18,44.63999938964844,44.65999984741211,44.11000061035156,44.400001525878906,700500.0,0.012015388165115937,2.92858310626703,0.2448958937489521,60.566029180279024,41.053343848217075,-1.6430004688387285,-1.3317285739022893,-0.6905332513886009,-0.8577857762046932,13.47086293475433,0.5499992370605469,-0.6066851445787762,1.3559995651245131,0.18655713768228566,2.5254419925667406,0.7712783514033958,1.9407207788456304,-2.4205181386853525,98.99495271888004,51.489501027050295,0.5847212137211147,10,-1.3050003051757812,-1.1849994659423828,-0.6124982833862305,0.07500076293945312,4.319999694824219,4,0.08154120608013549,1.307700207974954,44.11000061035156,2.2499721846936342,43.290000915527344,-1.4230611226855248,42.83000183105469,0.08154120608013549
10261,2013-10-21,44.0,44.7599983215332,43.7599983215332,44.599998474121094,701800.0,-0.014336904085998858,1.1739173701756422,-2.5000158947134183,56.31580356306293,45.08843784251162,-0.8931252131587541,-0.7033763354996978,-0.11153831341994191,-0.22015704165370664,13.879624435984905,1.0,-0.5077340994651749,0.7005001068115249,-0.4994205255697821,1.9004207391928318,0.10053979062087137,1.3004604230021783,-1.634087633249976,63.63644660063043,13.435057005251096,0.5999603161906518,10,-0.6050014495849609,-0.5450000762939453,0.02750110626220703,0.7150001525878906,4.729999542236328,0,0.0972726995294746,2.92858310626703,44.63999938964844,1.307700207974954,44.11000061035156,2.2499721846936342,43.290000915527344,0.0972726995294746
10262,2013-10-22,44.09000015258789,44.5,43.88999938964844,44.11000061035156,671600.0,0.00204545801336109,-1.9047510921789992,0.03333418104599265,60.88561534888304,49.52115071510692,-0.781566154935426,-0.808856448621043,-0.25147154152140416,-0.3038853511529993,14.310475916665673,0.6100006103515625,-0.4237754006527936,0.7740001678466797,-0.4611415914365935,2.009141927129953,0.15642928820503954,1.3915710474883198,-1.5325609094552135,63.978531010876004,9.772929175495712,0.617570879641637,10,-0.3750019073486328,-0.7050018310546875,-0.062499046325683594,0.625,4.990001678466797,1,0.08958949306575592,1.1739173701756422,44.0,2.92858310626703,44.63999938964844,1.307700207974954,44.11000061035156,0.08958949306575592
10263,2013-10-23,43.77999877929688,43.97000122070313,43.560001373291016,43.93999862670898,575100.0,-0.007031103928740068,2.72718603159173,7.999809269501483,58.51063110250181,51.44121480611184,-0.2641967674060268,-0.5000793867428044,-0.01666737143956709,0.014481037847538403,14.285551050288891,0.529998779296875,-0.2964303708095031,0.4484989166259865,-0.8024590836450471,1.6994569168970202,-0.17698008350952676,1.0739779167614998,-1.046354809892165,46.153862276830296,-11.517754163028826,0.6254790001355168,10,-0.06500053405762429,-0.395000457763679,0.24750232696532493,0.9350013732910085,5.120002746582017,2,0.09867518993324165,-1.9047510921789992,44.09000015258789,1.1739173701756422,44.0,2.92858310626703,44.63999938964844,0.09867518993324165
10264,2013-10-24,44.04999923706055,44.2599983215332,43.56999969482422,43.79999923706055,712800.0,0.006167210262494338,1.059703022159466,-1.5625014901176792,58.8028164284496,53.23167423378458,-0.47784593853521073,-0.7984135343342018,-0.33190860193521843,-0.24294470006562818,14.456113966914108,0.6899986267089844,-0.07526747125592692,0.7104993820190444,-0.557428496089706,1.9784272601277948,0.07653544296466919,1.3444633210734196,-1.1542469194855514,40.83325915847564,-17.306316210425962,0.6339639390543764,10,-0.33500099182128906,-0.6650009155273438,-0.022498130798339844,0.6650009155273438,5.310001373291016,3,0.1150964763367961,2.72718603159173,43.77999877929688,-1.9047510921789992,44.09000015258789,1.1739173701756422,44.0,0.1150964763367961
10265,2013-10-25,47.7400016784668,49.97000122070313,46.4900016784668,46.97999954223633,2530800.0,0.08376850182330409,-3.000004384714892,3.040008544921875,77.93790758456194,57.133268335563585,-3.839509689608633,-4.384802980192276,-3.9861985770268262,-3.8860138696027278,16.018021808457732,5.920001983642585,0.24900182180324038,4.192001724243163,1.8488982699126808,6.5351051785736445,3.020449997077918,5.363553451408407,-4.695109680575143,65.21061473758624,1.9535823715020442,1.1715517271652411,10,-1.4200019836425781,-1.7500019073486328,-3.580000877380371,-3.0250015258789062,1.2899971008300852,4,0.03414321734624459,1.059703022159466,44.04999923706055,2.72718603159173,43.77999877929688,-1.9047510921789992,44.09000015258789,0.03414321734624459
10266,2013-10-28,47.84000015258789,48.18000030517578,47.18999862670898,47.83000183105469,1297500.0,0.00209464747811694,1.8695757937627018,0.013155649249611002,81.95402807880022,61.514452623892595,-3.5808319203581433,-4.368541070668911,-4.055356214050754,-3.9458450394346443,17.20701913098754,0.990001678466804,0.44474070232963214,4.076000213623047,1.0475214430938564,7.104478984152237,2.5617608283584516,5.590239598887642,-4.270000457763672,66.77065337255542,-1.6405977923883768,1.5142393852645952,10,-1.404998779296875,-1.8500003814697266,-3.837498664855957,-3.125,1.25,0,0.023411348835963075,-3.000004384714892,47.7400016784668,1.059703022159466,44.04999923706055,2.72718603159173,43.77999877929688,0.023411348835963075
10267,2013-10-29,47.290000915527344,48.099998474121094,47.1500015258789,48.02999877929688,858900.0,-0.01149663953399449,1.1590907120501623,-74.01220908050433,77.08109262827278,65.29506594640968,-2.605663496609587,-3.6920103889035545,-3.48123840610932,-3.36804919528025,18.49067191902168,0.9499969482421946,0.6625950976138455,3.325500869750975,-0.07604420671593459,6.727045946217885,1.6247283315175238,5.0262734079844265,-3.080001068115237,58.190321856906536,-15.366274503007759,1.7007725382334533,10,-0.8350009918212891,-1.3000011444091797,-3.3575000762939453,-2.575000762939453,1.2599983215332031,1,0.030450382720042857,1.8695757937627018,47.84000015258789,-3.000004384714892,47.7400016784668,1.059703022159466,44.04999923706055,0.030450382720042857
10268,2013-10-30,47.2400016784668,47.58000183105469,46.88000106811523,47.43000030517578,790900.0,-0.0010572898306738798,1.8571361842259206,0.256755642159741,73.56883786930779,67.29141797601324,-2.1640006233527345,-3.4793750060114235,-3.408816192446068,-3.2928166389641618,19.09575236891572,0.7000007629394602,0.8969534195615196,3.0590015411376967,-0.6012950184302994,6.719298100705693,1.2288532613536987,4.889149820921695,-2.454001693725587,57.343767322595696,-12.92997267835672,1.8301482797839974,10,-0.47500038146972656,-1.2500019073486328,-3.3075008392333984,-2.5250015258789062,2.4199981689453125,2,0.038950044183140076,1.1590907120501623,47.290000915527344,1.8695757937627018,47.84000015258789,-3.000004384714892,47.7400016784668,0.038950044183140076
10269,2013-10-31,47.11999893188477,47.47000122070313,46.9000015258789,47.040000915527344,628200.0,-0.0025402782031805904,-2.166693157855651,-0.42104523460561494,75.21791985527919,68.91940582879103,-1.7568832555651497,-3.183952620961975,-3.254749828905666,-3.1387612950170265,19.646835744238793,0.569999694824233,1.1820451846205913,2.723998832702641,-1.101134225372256,6.549131890777538,0.8114323036651925,4.6365653617400895,-1.8155988235473686,18.103371732432006,-49.54811396523911,1.9125665290374487,10,-0.3549976348877024,-1.1299991607666087,-3.2274980545044016,-2.404998779296882,2.2100028991699148,3,0.03777594724836986,1.8571361842259206,47.2400016784668,1.1590907120501623,47.290000915527344,1.8695757937627018,47.84000015258789,0.03777594724836986
10270,2013-11-01,47.36999893188477,47.52000045776367,47.04999923706055,47.29999923706055,761200.0,0.005305602836735979,1.5405282800998,0.8750178818368334,75.73168910592355,71.07672644466444,-1.764460106852468,-3.2609030605870615,-3.4815859612044733,-3.3484384080929317,20.547066755549785,0.470001220703125,1.466302504691086,2.7579988479614315,-1.2314645033602858,6.747462199283149,0.7632671723005728,4.75273052362229,-1.5990387123107936,37.692165487534155,-27.258148359135404,1.994731675660858,11,-0.6049976348877024,-1.3799991607666087,-3.4774980545044016,-2.654998779296882,1.6399993896484304,4,0.04200974716778627,-2.166693157855651,47.11999893188477,1.8571361842259206,47.2400016784668,1.1590907120501623,47.290000915527344,0.04200974716778627
10271,2013-11-04,47.54999923706055,47.68999862670898,47.31000137329102,47.540000915527344,527800.0,0.0037998798656213584,1.6206969126952067,0.14283378746592557,79.28037594166459,73.12058873275129,-1.5510451677071089,-3.224231601725336,-3.6300503549975787,-3.4948030473970135,21.418051079998964,0.37999725341795454,1.648602948209188,2.6954992294311495,-1.3929983214071484,6.783996780269447,0.6512504540120005,4.7397480048502985,-1.3591349173736518,54.91799946844296,-10.613803323649108,2.044248775419149,11,-0.7849979400634766,-1.5599994659423828,-3.697498321533203,-2.8349990844726562,0.5800018310546804,0,0.031125122312995135,1.5405282800998,47.36999893188477,-2.166693157855651,47.11999893188477,1.8571361842259206,47.2400016784668,0.031125122312995135
10272,2013-11-05,46.95000076293945,47.290000915527344,46.63999938964844,47.2599983215332,833200.0,-0.012618264642440868,2.5134956801451636,-31.0049599389546,72.31707016390644,74.65463751735179,-0.5617676529957265,-2.3783698916139002,-3.0119301840017627,-2.861761651978455,21.46420308661245,0.9099998474121094,1.7591812768469026,1.8620006561279325,-2.1399128065916315,5.863914118847497,-0.13895607523184594,3.862957387487711,-0.38122275315093646,29.523961765806682,-32.702831583509514,2.000956731359782,11,-0.18000030517578125,-0.9600009918212891,-3.172499656677246,-2.2350006103515625,1.1100006103515696,1,0.045580390945119564,1.6206969126952067,47.54999923706055,1.5405282800998,47.36999893188477,-2.166693157855651,47.11999893188477,0.045580390945119564
10273,2013-11-06,46.9900016784668,47.5,46.88000106811523,47.08000183105469,540800.0,0.0008519896672487537,-2.999975389158787,0.2903253593227013,69.40701009557827,75.83288125814386,-0.1101255843773572,-2.1580618409149324,-2.992028783834918,-2.874538407515807,21.555385633452453,0.6199989318847727,1.963088802604446,1.666501426696776,-2.1914025892560716,5.524405442649623,-0.2624505812796514,3.595453434673203,2.9799995422363352,33.33357553651054,-23.366464150147337,1.9289520079764244,11,1.239999771118164,-1.0000019073486328,-3.21250057220459,-2.2750015258789062,1.6699981689453125,2,0.033198499741884824,2.5134956801451636,46.95000076293945,1.6206969126952067,47.54999923706055,1.5405282800998,47.36999893188477,0.033198499741884824
10274,2013-11-07,46.16999816894531,47.16999816894531,46.02999877929688,47.08000183105469,863400.0,-0.017450595450760553,1.0917490270739294,10.111134658585174,59.9221624317462,73.83113179671989,1.1647059578002867,-1.1779268253185222,-2.122995384797264,-2.042500654676985,22.71428845545277,1.1399993896484304,2.13525900041887,0.7064979553222628,-3.054931019025801,4.467926929670327,-1.1742165318517692,2.587212442496295,3.738203048706062,8.43369894682138,-41.14348983542719,1.880714487174032,11,0.9350013732910156,-0.17999839782714844,-2.502497673034668,-1.4549980163574219,2.8900032043457102,3,0.07559024944502224,-2.999975389158787,46.9900016784668,2.5134956801451636,46.95000076293945,1.6206969126952067,47.54999923706055,0.07559024944502224
10275,2013-11-08,47.56999969482422,47.68000030517578,46.04999923706055,46.15999984741211,908100.0,0.030322754632911675,1.0,-1.549444146349643,71.07435634369537,72.62227938170822,-0.29273003003304154,-2.3436754564137345,-3.4679713371739354,-3.410868161673889,24.052222762718312,1.6300010681152344,2.405539523297584,1.8814994812011747,-1.8148898806624203,5.57788884306477,0.03330480026937721,3.7296941621329722,2.1830734252929744,92.7711480171619,43.11459896032573,1.8481946809317984,11,-0.5050010681152344,-1.5799999237060547,-4.032499313354492,-2.854999542236328,1.5400009155273438,4,0.03699815319574129,1.0917490270739294,46.16999816894531,-2.999975389158787,46.9900016784668,2.5134956801451636,46.95000076293945,0.03699815319574129
10276,2013-11-11,47.29999923706055,47.88999938964844,47.13000106811523,47.5099983215332,567100.0,-0.005675855780866157,-1.7636532619400562,-0.14893553702015297,68.55488836399499,71.67492335234405,-0.1200038033894586,-1.8412270541572084,-3.1175459199706523,-3.0860527907468054,25.148474525000818,0.7599983215332102,2.6794989388858426,1.4039991378784151,-2.1557902544307623,4.963788530187593,-0.37589555827617005,3.1838938340330003,2.304150909423832,68.27957209775454,19.59052281710899,1.7798946961545883,11,-0.3400001525878906,-1.3099994659423828,-3.769998550415039,-2.9299983978271484,2.3300018310546804,0,0.036152201100519976,1.0,47.56999969482422,1.0917490270739294,46.16999816894531,-2.999975389158787,46.9900016784668,0.036152201100519976
10277,2013-11-12,47.40999984741211,47.63999938964844,47.0099983215332,47.13999938964844,551300.0,0.0023255943366986553,-1.3773508856532097,-1.2857220708446866,71.47927492834472,71.44274969223704,-0.23601163591583685,-1.676466053289623,-3.148376129914894,-3.136848906000864,26.451108495827768,0.6300010681152344,2.4398323845349807,1.2849998474121094,-2.0248103943920555,4.594810089216274,-0.3699052734899766,2.9399049683141953,2.051184244384771,74.19358146631983,24.143529293339014,1.6549051209020829,11,-0.4500007629394531,-1.4200000762939453,-3.964999198913574,-3.039999008178711,1.9200019836425781,1,0.015186695275689166,-1.7636532619400562,47.29999923706055,1.0,47.56999969482422,1.0917490270739294,46.16999816894531,0.015186695275689166
10278,2013-11-13,47.849998474121094,47.849998474121094,46.88999938964844,47.15999984741211,489000.0,0.009280713522993311,1.7826115801170948,2.5555461365659307,72.04174213816721,71.08984105700237,-0.6485886674399239,-1.8522930197363507,-3.5060054025773155,-3.5050628520627,27.873922230642044,0.9599990844726562,2.1579156680201876,1.4969985961914034,-1.6127223005623605,4.606719492945167,-0.05786185218548212,3.051859044568289,1.4739382051757843,97.84941384939744,44.707117592142964,1.5548604483768824,11,-0.8899993896484375,-1.8499984741210866,-4.642498970031738,-3.7099990844726562,1.7300033569335938,2,0.004388775462208283,-1.3773508856532097,47.40999984741211,-1.7636532619400562,47.29999923706055,1.0,47.56999969482422,0.004388775462208283
10279,2013-11-14,47.97000122070313,48.13000106811523,47.70000076293945,47.7400016784668,584600.0,0.002507894470402894,-1.7741832277117613,0.33333333333334364,52.2772200941361,68.48378894458155,-0.7100031682651533,-1.7584432615509442,-3.5457041375235434,-3.5679811290338748,30.015988975607595,0.43000030517577414,1.943508322066883,1.424001312255868,-1.5768019716801476,4.424804596191883,-0.07640032971213628,2.924402954223872,1.2221779425937456,92.30770641528878,39.01102792252692,1.5004016419680066,11,-0.8900012969970774,-1.6500015258789134,-4.807501792907722,-3.8300018310546946,1.6899986267089773,3,0.01438396099959216,1.7826115801170948,47.849998474121094,-1.3773508856532097,47.40999984741211,-1.7636532619400562,47.29999923706055,0.01438396099959216
10280,2013-11-15,48.27999877929688,48.45000076293945,47.65999984741211,47.849998474121094,561800.0,0.006462321257143522,1.0519390444484078,1.8695702652048891,54.182491719723124,65.69513514214358,-0.9804468624019265,-1.878047507372365,-3.764336955370588,-3.819629760064231,31.680462149906674,0.7900009155273438,1.8057429245252834,1.5519989013671918,-1.4032580020899488,4.507255804824332,0.0743704496386215,3.029627353095762,0.7856931686399946,89.10244653926613,35.96063025621926,1.4776284517285696,11,-1.039999008178718,-1.9599990844726634,-5.152499198913581,-4.139999389648445,1.6100006103515554,4,0.01615581221449025,-1.7741832277117613,47.97000122070313,1.7826115801170948,47.849998474121094,-1.3773508856532097,47.40999984741211,0.01615581221449025
10281,2013-11-18,48.27999877929688,48.90999984741211,48.18999862670898,48.58000183105469,675800.0,0.0,-1.9999841055391603,-0.6976810205638371,60.50951648173654,64.38318473301361,-0.9677790222802045,-1.6242355759394442,-3.697846005132,-3.7697897325629057,34.06111160151211,0.7200012207031321,1.6633697311811986,1.3379989624023523,-1.3971572926978908,4.073155217502595,-0.029579165147772812,2.7055770899524774,0.6642654418943934,68.81183537885447,15.634928782828084,1.367578127550123,11,-0.8099994659423899,-1.9599990844726634,-5.152499198913581,-4.139999389648445,2.370002746582017,0,0.017191421956095798,1.0519390444484078,48.27999877929688,-1.7741832277117613,47.97000122070313,1.7826115801170948,47.849998474121094,0.017191421956095798
10282,2013-11-19,48.040000915527344,48.52000045776367,47.97999954223633,48.29999923706055,341900.0,-0.004970958364490574,-1.8421020930582743,0.8666522557347237,58.16324862379108,63.13387790281503,-0.6223515648619085,-1.1311344598491928,-3.423078689473762,-3.4813204263293613,36.464254668562745,0.5400009155273438,1.4821605388563555,0.900501060485837,-1.5198820231622534,3.3208841441339274,-0.3096904813382082,2.110692602309882,0.8699989318847656,56.93075570646477,4.1040882087235175,1.2101915418240454,11,-0.5700016021728516,-1.720001220703125,-4.9500017166137695,-3.9000015258789062,2.4399986267089844,1,0.03309742136316163,-1.9999841055391603,48.27999877929688,1.0519390444484078,48.27999877929688,-1.7741832277117613,47.97000122070313,0.03309742136316163
10283,2013-11-20,48.099998474121094,48.54999923706055,47.97999954223633,48.16999816894531,393300.0,0.0012489083565849768,-2.6774463477062413,0.26923133353874146,60.12396189401281,63.1563000652891,-0.5680771758829408,-0.896877645797403,-3.44785984680815,-3.504140635064033,39.49345140558093,0.5699996948242188,1.2508621382457434,0.7444986343383775,-1.1209714230497028,2.6099686917264577,-0.18823639435566264,1.6772336630324176,0.8100013732910156,35.19989013671875,-21.109456887121766,0.9327350286940418,11,-0.6199989318847656,-1.6649971008300781,-5.0099992752075195,-3.9599990844726562,2.1100006103515625,2,0.025571796173660344,-1.8421020930582743,48.040000915527344,-1.9999841055391603,48.27999877929688,1.0519390444484078,48.27999877929688,0.025571796173660344
10284,2013-11-21,49.11999893188477,49.18999862670898,48.27999877929688,48.27999877929688,624700.0,0.02120583139545129,-1.1666659097823922,-12.000054495912806,65.59714625316528,62.547721166341304,-1.2578946970663125,-1.5995827267956244,-4.3936302375079705,-4.478419667192469,42.42832333729852,1.0900001525878835,1.1521617974499208,1.5109991073608455,0.26016561619475453,2.7618325985269365,0.8855823617778,2.136415852943891,-3.0900001525878906,95.42485289717852,35.24201690113333,0.6254167455830457,11,-1.0799999237060618,-2.664999008178718,-6.0299997329711985,-4.979999542236335,1.0699996948242045,3,0.009364880072733728,-2.6774463477062413,48.099998474121094,-1.8421020930582743,48.040000915527344,-1.9999841055391603,48.27999877929688,0.009364880072733728
10285,2013-11-22,49.36999893188477,49.52000045776367,48.63999938964844,49.11999893188477,610700.0,0.005089576657904216,2.1999861284506306,0.29761899355588756,66.02112321337187,62.26619170516097,-1.3697581694117105,-1.814222309346988,-4.570767521057405,-4.683335072169122,41.631618119060875,0.8800010681152344,1.109996731633899,1.67949924468995,0.20103006301382464,3.157968426366075,0.9402646538518908,2.418733835528009,-3.2768001556396484,90.25964696731793,28.195912907860603,0.7392345908380621,11,-1.164999008178718,-2.6049976348877024,-6.104999542236335,-5.229999542236335,0.24000167846678977,4,0.00587403122952157,-1.1666659097823922,49.11999893188477,-2.6774463477062413,48.099998474121094,-1.8421020930582743,48.040000915527344,0.00587403122952157
10286,2013-11-25,48.959999084472656,49.47000122070313,48.93000030517578,49.40999984741211,391400.0,-0.00830463553336891,-1.1176576185739249,-1.8000030517578125,68.30599004565813,61.91360449597357,-0.781731892110443,-1.38713171560304,-4.095035435968171,-4.244547448435952,40.791857960850294,0.5400009155273509,1.2156794975078213,1.2134994506835923,-0.36993095432839596,2.7969298556955806,0.42178424817759463,2.00521465318959,-2.729728240966793,63.636296079781616,-2.4384309568038276,0.7917152025059948,11,-0.7549991607666016,-2.194997787475586,-5.564999580383301,-4.819999694824219,0.5900001525878906,0,0.01899510462758003,2.1999861284506306,49.36999893188477,-1.1666659097823922,49.11999893188477,-2.6774463477062413,48.099998474121094,0.01899510462758003
10287,2013-11-26,48.72999954223633,49.4000015258789,48.65999984741211,48.9900016784668,817200.0,-0.0046977031563971705,-2.6999942779758936,0.5777815453736278,65.31688178065752,61.166397789583606,-0.3853199112487573,-1.1001235970797012,-3.7980420447438377,-3.9946292364796747,39.80264405666167,0.7400016784667898,1.0940858065581622,0.9114999771118164,-0.7149037057740415,2.5379036599976743,0.098298135668891,1.7247018185547418,-2.3681395141601556,48.70126974847784,-20.626230597970874,0.813201841442928,11,-0.1399993896484375,-1.9649982452392578,-5.305000305175781,-4.590000152587891,0.7000007629394531,1,0.039400820884031074,-1.1176576185739249,48.959999084472656,2.1999861284506306,49.36999893188477,-1.1666659097823922,49.11999893188477,0.039400820884031074
10288,2013-11-27,49.08000183105469,49.5099983215332,48.7599983215332,48.91999816894531,490600.0,0.007182480855863593,-2.124978145116427,-0.6153936441797001,77.92710339222548,64.01638482270465,-0.6062515801935504,-1.3757449409085893,-4.083983964734834,-4.323593086611872,39.12689095037138,0.779998779296875,1.0262801944855227,1.1695022583007812,-0.5258223091400112,2.8648268257415737,0.32183997458038505,2.0171645420211775,-2.591816185791018,64.51628781236617,-11.996933861019414,0.8476622837203969,11,-0.4900016784667969,-2.315000534057617,-5.530003547668457,-4.94000244140625,0.5399971008300852,2,0.028524809677081375,-2.6999942779758936,48.72999954223633,-1.1176576185739249,48.959999084472656,2.1999861284506306,49.36999893188477,0.028524809677081375
10289,2013-11-29,48.9000015258789,49.5099983215332,48.77000045776367,49.04999923706055,253000.0,-0.0036674877436922992,-2.609747020348161,-0.9374642380317056,66.66669853549942,65.40351891334646,-0.3134166361421791,-1.1125973071683646,-3.8352137364136993,-4.11380718448909,38.414619306531904,0.7399978637695312,0.9245898586573773,0.9005018234252873,-0.806936885524209,2.6079405323747835,0.04678246895053917,1.7542211779000354,-2.290543288115231,29.54566143735804,-43.05581308063404,0.8537193544747482,11,-0.15000152587889914,-2.1300010681152273,-5.350003242492669,-4.760002136230462,0.5599975585937571,4,0.026789315290726146,-2.124978145116427,49.08000183105469,-2.6999942779758936,48.72999954223633,-1.1176576185739249,48.959999084472656,0.026789315290726146
10290,2013-12-02,49.36000061035156,49.5099983215332,48.41999816894531,48.599998474121094,942000.0,0.009406933949260177,1.056608798295618,-5.066758220797807,74.64118544098551,66.973704353263,-0.6751006699436317,-1.4923815334188006,-4.215488817171995,-4.546631888205042,37.430185182540285,1.0900001525878906,0.792996641458771,1.2610008239746122,-0.5222300790490948,3.0442317269983192,0.3693853724627587,2.1526162754864657,-2.6341206837878914,86.23874401985042,12.549819641878642,0.8916154515118527,12,-0.6100006103515625,-1.3600006103515554,-5.810002326965332,-5.220001220703125,0.5200004577636648,0,0.01681519461293024,-2.609747020348161,48.9000015258789,-2.124978145116427,49.08000183105469,-2.6999942779758936,48.72999954223633,0.01681519461293024
10291,2013-12-03,49.02999877929688,49.25,48.72000122070313,49.25,739900.0,-0.0066856123779195364,3.818143986683248,-0.28947447673542204,68.40908834756758,68.11213098923818,-0.2542615989447299,-1.1023340344293402,-3.7934468071687704,-4.190300396007679,36.310139820403144,0.6399993896484304,0.870182296678351,0.856999015808114,-0.9529397295081239,2.666937761124352,-0.0479703568500085,1.7619683884662365,-2.192354031485209,55.963350913603016,-16.932149569270685,0.904969372658119,12,-0.2799987792968821,-1.2549991607666087,-2.8749990463256907,-3.039999008178718,1.8500022888183452,1,0.01182952978778351,1.056608798295618,49.36000061035156,-2.609747020348161,48.9000015258789,-2.124978145116427,49.08000183105469,0.01182952978778351
10292,2013-12-04,49.09000015258789,49.4900016784668,48.459999084472656,48.91999816894531,1291100.0,0.0012237686066667308,1.1237056642061343,-0.7727320016646109,65.42290469236167,68.70090241127694,-0.16724488997265752,-1.0474974812731261,-3.761069755843991,-4.224313889118285,35.89017153570331,1.0300025939941406,0.919770155595188,0.8100004196166992,-0.9477855701360625,2.567786409369461,-0.06889257525968162,1.68889341449308,-2.1450611763781353,61.46806328896852,-7.92927118579135,0.8788929948763792,12,-0.1900005340576172,-1.3150005340576172,-2.877499580383301,-3.1000003814697266,1.2700004577636719,2,0.009370525219857928,3.818143986683248,49.02999877929688,1.056608798295618,49.36000061035156,-2.609747020348161,48.9000015258789,0.009370525219857928
10293,2013-12-05,48.54999923706055,49.1500015258789,48.15999984741211,48.81000137329102,1298400.0,-0.011000222323260145,1.1063810791507211,-1.5294064849097242,56.53151121340906,67.69360962908179,0.49539786067420977,-0.4054191667620728,-3.1237117268642294,-3.6500243829206624,35.15101784414176,0.9900016784667898,0.926828992089078,0.1919996261596708,-1.4600313513028027,1.8440306036221443,-0.634015862571566,1.0180151148909076,-1.5020578015886343,28.88887633020057,-36.0568012747337,0.8260154887312375,12,0.29000091552734375,-0.7749996185302734,-2.3274993896484375,-2.559999465942383,2.720001220703125,3,0.018125665951473025,1.1237056642061343,49.09000015258789,3.818143986683248,49.02999877929688,1.056608798295618,49.36000061035156,0.018125665951473025
10294,2013-12-06,49.65999984741211,49.68999862670898,48.95000076293945,49.0,840000.0,0.02286304073727452,1.0555570272805028,-2.5384400950731427,63.167944905305866,67.37658981707446,-0.5922272195115355,-1.3075925748634845,-4.134989494745902,-4.721967434988187,35.62802670416524,1.1399993896484304,0.9971724311378765,1.127500152587892,-0.26892979816380347,2.5239301033395876,0.4292851772120443,1.8257151279637398,-2.513176051048525,98.03929390645303,34.65599542873683,0.6982149753758464,12,-0.7350006103515625,-1.8000011444091797,-3.282499313354492,-3.6700000762939453,1.5999984741210938,4,-0.0008054956836537341,1.1063810791507211,48.54999923706055,1.1237056642061343,49.09000015258789,3.818143986683248,49.02999877929688,-0.0008054956836537341
10295,2013-12-09,49.33000183105469,49.88999938964844,49.27999877929688,49.7400016784668,782900.0,-0.006645147349403802,-1.3921313437301708,-0.6212120336387018,59.42552162734847,66.38987110392895,-0.3000532501512083,-0.8843184660144416,-3.697751665635465,-4.367419776406663,35.86180405693846,0.6100006103515554,1.0538481355260672,0.7095020294189425,-0.6529494697666536,2.0719535286045385,0.028276279826144446,1.3907277790117405,-2.0305875448703787,67.630190360059,4.729764798151095,0.6812257495927985,12,-0.30500221252441406,-1.3700027465820312,-2.9525012969970703,-3.3400020599365234,1.8999977111816406,0,0.0026352574212986646,1.0555570272805028,49.65999984741211,1.1063810791507211,48.54999923706055,1.1237056642061343,49.09000015258789,0.0026352574212986646
10296,2013-12-10,49.0099983215332,49.68000030517578,49.0099983215332,49.22000122070313,709100.0,-0.006486995695184294,-5.380883181050299,0.5122023837214885,58.584039726827406,65.64177754239226,0.03105419055378178,-0.45285572240332783,-3.2704038880120905,-4.021125110027931,35.81542292243617,0.6700019836425781,0.9817806134184792,0.30399856567382955,-0.916793621371788,1.524790752719447,-0.3063975278489792,0.9143946591966383,-1.5033372270717607,49.13287277650499,-13.92275911380738,0.6103960935228084,12,0.015001296997070312,-1.0499992370605469,-2.632497787475586,-3.019998550415039,2.140003204345696,1,0.017751535939142693,-1.3921313437301708,49.33000183105469,1.0555570272805028,49.65999984741211,1.1063810791507211,48.54999923706055,0.017751535939142693
10297,2013-12-11,48.13000106811523,49.36000061035156,48.02999877929688,49.13999938964844,854100.0,-0.017955463855450438,-1.1983448667223773,4.809449419628942,50.231859123988116,62.56452817925478,0.9130032812713864,0.5099956668410712,-2.2833376500159233,-3.113459749578176,35.41633512515586,1.3300018310546804,0.8591213794821329,-0.6119987487793068,-1.7079552468082895,0.48395774924967583,-1.1599769977937981,-0.0640204997648155,-0.4326729100388249,5.376465376505651,-58.67450883941109,0.5479782490144902,12,0.829998016357429,-0.17000198364257102,-1.75250053405761,-2.140001296997063,3.1800003051757955,2,0.057136919571393774,-5.380883181050299,49.0099983215332,-1.3921313437301708,49.33000183105469,1.0555570272805028,49.65999984741211,0.057136919571393774
10298,2013-12-12,48.06000137329102,48.31999969482422,47.93999862670898,48.099998474121094,865300.0,-0.001454387975706406,-1.714268197980867,0.039601155741876996,40.398580270290445,59.64584837200933,0.9198300998254254,0.6287724152040823,-2.0929468462886973,-3.019430831745737,34.81177990747004,0.3800010681152415,0.745781804796529,-0.6924985885620032,-1.7560154443561373,0.37101826723213094,-1.2242570164590703,-0.16074016066493613,-0.18725951668885443,6.1539845964548,-51.70067818723688,0.5317584278970663,12,0.8549976348876882,-0.10000228881836648,-1.6800012588501048,-2.0700016021728587,4.079998016357415,3,0.04785682836744032,-1.1983448667223773,48.13000106811523,-5.380883181050299,49.0099983215332,-1.3921313437301708,49.33000183105469,0.04785682836744032
10299,2013-12-13,48.65999984741211,48.83000183105469,48.11000061035156,48.1500015258789,677000.0,0.012484362400674742,-1.440681472860699,-12.75088221268723,43.9523104577244,56.235973373869214,0.3153719075431525,0.08760913302624118,-2.5601985551321746,-3.5806498608931605,34.18496680551743,0.7700004577636648,0.6766078713825081,-0.12700004577637003,-1.1264757581458866,0.8724756665931466,-0.6267379019611283,0.37273781040838827,-0.7200012207031321,36.92312507702774,-16.137190893331884,0.4997378561847581,12,0.25499916076660156,-0.7000007629394531,-1.5499992370605469,-2.6700000762939453,2.5800018310546875,4,0.053637497298314685,-1.714268197980867,48.06000137329102,-1.1983448667223773,48.13000106811523,-5.380883181050299,49.0099983215332,0.053637497298314685
10300,2013-12-16,49.06000137329102,49.27999877929688,48.29999923706055,48.7599983215332,871400.0,0.008220335535002787,1.6486550575814434,0.5882432139304284,50.853261205664815,54.28532591365779,-0.1471322522564904,-0.2645225772578499,-2.827483019415723,-3.9434633933188152,33.47394984541605,0.9799995422363352,0.5139859816423495,0.23400135040284198,-0.7427903959195845,1.2107930967252685,-0.2543945227583677,0.7223972235640517,-1.1200027465820455,64.36791184988579,12.123018374262287,0.48839587316121247,12,-0.1450023651123118,-1.0900020599365305,-2.5125017166137766,-3.0700016021728587,0.06999969482420454,0,0.04484298586750324,-1.440681472860699,48.65999984741211,-1.714268197980867,48.06000137329102,-1.1983448667223773,48.13000106811523,0.04484298586750324
10301,2013-12-17,49.11000061035156,49.20000076293945,48.56999969482422,49.11999893188477,892400.0,0.0010191446323064568,6.411690788735555,-0.03332739942019481,53.34507739867386,52.94334510324805,-0.20628263127221658,-0.2626163903499048,-2.7301646378752764,-3.954808008693213,32.4350177419451,0.6300010681152344,0.45955750786093574,0.24250049591064737,-0.7067567065704097,1.1917576983917044,-0.2321281053298776,0.7171290971511723,-1.0140019226074273,82.39439079101139,28.474324632724347,0.474628601240528,12,-0.19500160217285156,-0.720001220703125,-2.5825014114379883,-3.1200008392333984,-0.20000076293945312,1,0.04316837518910366,1.6486550575814434,49.06000137329102,-1.440681472860699,48.65999984741211,-1.714268197980867,48.06000137329102,0.04316837518910366
10302,2013-12-18,49.63000106811523,49.7400016784668,48.65999984741211,49.11000061035156,912200.0,0.010588484041966328,1.9189172470320177,-52.00877527657431,54.700846340793795,52.73993789517968,-0.7170321283482437,-0.6929166267362561,-3.0802276653108365,-4.4328972828095985,31.828284501160613,1.0800018310546875,0.33422077013347007,0.6830009460449133,-0.2404276342823124,1.606429526372139,0.22128665588130048,1.1447152362085262,-1.3904823242187447,93.88886534141446,39.602711585024764,0.4617142901636136,12,-0.7150020599365163,-1.2400016784667898,-3.155001640319817,-3.640001296997063,-0.3600006103515554,2,0.03062664567904272,6.411690788735555,49.11000061035156,1.6486550575814434,49.06000137329102,-1.440681472860699,48.65999984741211,0.03062664567904272
10303,2013-12-19,49.33000183105469,49.540000915527344,49.20000076293945,49.540000915527344,441900.0,-0.006044715506832277,2.23811080835604,-0.4038440377067876,53.60134185303522,51.676982000482944,-0.32939310238430153,-0.31204244701401507,-2.610273273584511,-4.095179944058778,31.168410624976605,0.43000030517577414,0.24896044468845702,0.32150154113769247,-0.5250462140529066,1.1680492963282916,-0.10177233645760708,0.744775418732992,-0.9584446354980471,74.8466516107139,16.710935668014088,0.4232738775953005,12,-0.41500282287597656,-0.94000244140625,-2.8550024032592773,-3.3400020599365234,-0.40000152587890625,3,0.040137836382358794,1.9189172470320177,49.63000106811523,6.411690788735555,49.11000061035156,1.6486550575814434,49.06000137329102,0.040137836382358794
10304,2013-12-20,49.58000183105469,49.709999084472656,49.2599983215332,49.41999816894531,970600.0,0.005067909805805293,1.1428701180744778,-0.7619255222524978,51.90973211033479,50.84189427637031,-0.6614977390020087,-0.5542287942877806,-2.719048328873072,-4.31185236120276,30.111922799909408,0.4500007629394531,0.18621926887069407,0.5485013961791978,-0.33499127374973625,1.4319940661081318,0.10675506121472722,0.9902477311436684,-1.0869692599707008,88.88891832323147,32.89081641972174,0.44174633496446875,12,-0.7400016784667969,-0.8050022125244141,-3.1000022888183594,-3.5900020599365234,0.1399993896484446,4,0.0516336721268591,2.23811080835604,49.33000183105469,1.9189172470320177,49.63000106811523,6.411690788735555,49.11000061035156,0.0516336721268591
10305,2013-12-23,49.65999984741211,49.95000076293945,49.40999984741211,49.88000106811523,656900.0,0.0016135137838440006,2.0,-1.3749761586877298,55.716889836909495,50.52332206637943,-0.7708231025104908,-0.644426799486908,-2.6443087124169296,-4.379594238633047,28.87842678603065,0.5400009155273438,0.2085338404025734,0.6139993667602539,-0.301812831543252,1.5298115650637598,0.1560932676085045,1.0719054659120033,-1.0552099308429632,78.98545716899925,22.03355714949275,0.4579060991517519,12,-0.7150001525878906,-0.8549995422363281,-2.9600000381469727,-3.6700000762939453,-0.3899993896484375,0,0.03181638815766186,1.1428701180744778,49.58000183105469,2.23811080835604,49.33000183105469,1.9189172470320177,49.63000106811523,0.03181638815766186
10306,2013-12-24,49.88999938964844,49.9000015258789,49.61999893188477,49.7400016784668,193100.0,0.0046314849565654015,2.294109727364632,-0.6818039950062642,57.042251156330856,51.280032292195294,-0.964270493448673,-0.8444774842371743,-2.7162867449962533,-4.589967951108875,27.57827111482986,0.2800025939941264,0.10325550629632829,0.7974988937377958,-0.19144789393481432,1.786445681410406,0.3030254999014943,1.2919722875740973,-1.150688388442262,95.34873405368961,37.358366369810625,0.49447339383630484,12,-0.9449996948242188,-0.9449996948242188,-3.109999656677246,-3.8999996185302734,-2.0799980163574148,1,-0.015233480273220912,2.0,49.65999984741211,1.1428701180744778,49.58000183105469,2.23811080835604,49.33000183105469,-0.015233480273220912
10307,2013-12-26,50.6500015258789,50.65999984741211,49.86000061035156,50.0,671000.0,0.015233556735383624,1.3880639504429615,4.3334096284427694,67.7966364702011,54.324260758852034,-1.485427204556025,-1.5317987938223538,-3.295861894220657,-5.320935504497989,26.886563532430234,0.7999992370605469,0.058098941566790074,1.4615009307861229,0.2689223937625087,2.654079467809737,0.8652116622743122,2.0577901992979335,-1.7896215484993974,99.31518302719884,36.0886511294026,0.5962892685118087,12,-1.2650012969970632,-1.3500022888183523,-3.7550020217895437,-4.660001754760735,-3.0699996948242116,3,-0.034353437829172884,2.294109727364632,49.88999938964844,2.0,49.65999984741211,1.1428701180744778,49.58000183105469,-0.034353437829172884
10308,2013-12-27,50.47999954223633,50.88000106811523,50.43000030517578,50.75,680300.0,-0.003356406288669289,-1.4324435784025267,-0.4153843445191778,58.26612748166875,55.91468487262364,-1.0460518879159935,-1.3191692398160626,-2.958517762047265,-5.111256065461497,26.14206110168944,0.450000762939446,0.03923732425636217,1.221499061584474,-0.10148439395223363,2.544482517121182,0.5600073338161238,1.8829907893528244,-1.4036651804529114,75.30858964758883,15.804633313061721,0.6614917277683531,12,-0.8899993896484375,-1.0699996948242259,-3.5850000381469727,-4.489999771118164,-3.4899978637695312,4,-0.02396987114590321,1.3880639504429615,50.6500015258789,2.294109727364632,49.88999938964844,2.0,49.65999984741211,-0.02396987114590321
10309,2013-12-30,50.209999084472656,50.47999954223633,50.06999969482422,50.47999954223633,488600.0,-0.0053486620485755365,2.0370307577106206,1.0,58.979561014117564,56.817607073562826,-0.595707008009768,-0.9971177641706177,-2.5472974375302613,-4.804980769505903,25.129579016673105,0.4099998474121094,0.1465698602686487,0.8859987258911133,-0.4908686739497128,2.2628661257319393,0.1975650259707038,1.5744324258115228,-0.8811513838027878,54.42167161452412,-3.8868888936941417,0.6884336999204124,12,-0.4849987030029297,-0.799999237060554,-3.2524986267089844,-4.219999313354492,-2.6299972534179688,0,-0.025492905848164216,-1.4324435784025267,50.47999954223633,1.3880639504429615,50.6500015258789,2.294109727364632,49.88999938964844,-0.025492905848164216
10310,2013-12-31,50.18999862670898,50.540000915527344,50.099998474121094,50.459999084472656,467100.0,-0.00039833615073425754,1.0465033755311692,1.0000000000000264,62.82609452822962,57.87105342129124,-0.4453981750092879,-0.9610196828436202,-2.4004839311773836,-4.7650593552042935,24.683402957625116,0.44000244140625,0.34275412396750937,0.824498367309566,-0.605929641618637,2.254926376237769,0.1092843628454645,1.5397123717736676,-0.6439894545967562,45.23799432034864,-13.643351586589645,0.7152140044641014,12,-0.4199981689453054,-0.779998779296875,-2.9424991607665945,-4.199998855590813,-2.2999992370605398,1,-0.009364363794896247,2.0370307577106206,50.209999084472656,-1.4324435784025267,50.47999954223633,1.3880639504429615,50.6500015258789,-0.009364363794896247
10311,2014-01-02,49.61000061035156,50.18999862670898,49.45000076293945,50.09000015258789,646000.0,-0.011556047663423663,1.1764755381275596,1.7777730682829185,67.2093000561562,59.26088161188706,0.23801317876572625,-0.3534637186163252,-1.677165633677248,-4.167672100426827,23.827946391377665,0.7399978637695241,0.4738319080276412,0.21550025939941264,-1.2097967138080392,1.6407972326068645,-0.4971482272043133,0.9281487460031386,1.2700004577636648,11.188798130532032,-52.210845958667406,0.7126484866037248,1,0.43000030517578125,-0.20000076293946023,-2.125,-3.6200008392333984,-0.5499992370605398,3,-0.006853459955752261,1.0465033755311692,50.18999862670898,2.0370307577106206,50.209999084472656,-1.4324435784025267,50.47999954223633,-0.006853459955752261
10312,2014-01-03,49.54999923706055,49.849998474121094,49.41999816894531,49.72999954223633,770000.0,-0.0012094612487969503,1.0476294277929155,0.37500099341169363,67.36593876211772,60.790281268451785,0.3190213775969184,-0.27113460684535085,-1.4744876645347205,-4.084865316192662,23.360180930700935,0.43000030517578125,0.5325351101030691,0.13249893188476847,-1.2869426943304276,1.5519405580999646,-0.577221881222826,0.842219744992363,1.3014018249511636,8.904165066326,-59.18639179586029,0.7097208131075965,1,0.5200004577636719,-0.1399993896484446,-2.0649986267089844,-3.559999465942383,-0.30999755859375,4,-0.035116001827667165,1.1764755381275596,49.61000061035156,1.0465033755311692,50.18999862670898,2.0370307577106206,50.209999084472656,-0.035116001827667165
10313,2014-01-06,49.43000030517578,50.0,49.33000183105469,49.790000915527344,976400.0,-0.0024217746464668677,-1.3928610354223434,2.0,60.10498924175668,61.70086539416533,0.5081323579730324,-0.08624997604326978,-1.2002710527279987,-3.9527462626100913,23.425725953611604,0.6699981689453125,0.573276408941787,-0.03150005340576456,-1.3910082517456388,1.3280081449341097,-0.7112541525756981,0.648254045764169,1.3641446411132705,8.264342957306885,-61.1344658379489,0.6797540991699355,1,0.6750011444091797,-0.02000045776367898,-1.7524995803833008,-3.440000534057617,-0.17000198364257812,0,-0.03742663286869097,1.0476294277929155,49.54999923706055,1.1764755381275596,49.61000061035156,1.0465033755311692,50.18999862670898,-0.03742663286869097
10314,2014-01-07,49.61999893188477,49.77999877929688,49.34000015258789,49.5099983215332,1210200.0,0.0038437917365155005,1.0465037880803756,-0.30555673292927843,57.77774716599668,61.92984954184168,0.36252762634307345,-0.2944980951445615,-1.2393688178438893,-4.115345781076151,22.961867678203518,0.4399986267089915,0.5723024951792937,0.16049861907959695,-1.1978972474474432,1.518894485606637,-0.5186993141839267,0.8396965523431206,1.0862974274902157,23.9667206819807,-44.16542206680113,0.6791979332635204,1,0.4850025177001882,-0.20999908447267046,-1.9424982070922923,-3.6299991607666087,-0.1699981689453196,1,-0.053002767231580816,-1.3928610354223434,49.43000030517578,1.0476294277929155,49.54999923706055,1.1764755381275596,49.61000061035156,-0.053002767231580816
10315,2014-01-08,49.459999084472656,49.86999893188477,49.2599983215332,49.75,1169900.0,-0.0032245032417625996,1.30189439742036,-2.636357331113715,54.71696173168792,61.67148405021469,0.5488961664392988,-0.1309749826169977,-1.0461740797319692,-3.9092788202342064,22.32529385320616,0.6100006103515696,0.5997699480310956,-0.00600109100341939,-1.3630313040745108,1.351029122067672,-0.6845161975389686,0.6725140155321299,1.1637196032031127,21.505451323658665,-42.97103706091883,0.678515106535546,1,0.6100006103515625,-0.04999923706055398,-1.6999988555908203,-3.469999313354492,-0.059997558593757105,2,-0.03801045871851161,1.0465037880803756,49.61999893188477,-1.3928610354223434,49.43000030517578,1.0476294277929155,49.54999923706055,-0.03801045871851161
10316,2014-01-09,49.88000106811523,50.63999938964844,49.849998474121094,49.849998474121094,1555100.0,0.008491750736292047,-51.662174189446915,-0.103456894056959,53.46260329268551,60.0788136971574,0.14229009538862414,-0.5085291978839095,-1.4306400491112115,-4.283656803580762,22.39825573136296,1.1800003051757812,0.6354099880756792,0.37050075531005433,-0.9807470933562428,1.7217486039763514,-0.30512316902309067,1.0461246796431993,-0.6200027465820241,44.927700485681946,-15.174468450922198,0.6756239243331469,1,0.18999862670899148,-0.470001220703125,-1.5050010681152273,-3.890001296997063,-0.3600006103515554,3,-0.03989578259529869,1.30189439742036,49.459999084472656,1.0465037880803756,49.61999893188477,-1.3928610354223434,49.43000030517578,-0.03989578259529869
10317,2014-01-10,50.88000106811523,51.13999938964844,50.43000030517578,50.459999084472656,1614600.0,0.020048115047840875,-1.9583323399216397,13.99885568976786,67.9814239348722,61.15829108084667,-0.9182134209194501,-1.3617608342154952,-2.36502043983635,-5.232233663177361,24.071808190090515,1.2599983215332102,0.668469887528147,1.2330007553100515,-0.08648999252443446,2.5524915031445374,0.5732553813928121,1.892746129227291,-1.6200027465820241,86.1703099033945,26.779326405023845,0.6597453739172425,1,-0.680002212524407,-1.3400020599365163,-2.6175012588500906,-4.890001296997063,-1.6399993896484304,4,-0.03577043350269771,-51.662174189446915,49.88000106811523,1.30189439742036,49.459999084472656,1.0465037880803756,49.61999893188477,-0.03577043350269771
10318,2014-01-13,50.36000061035156,51.11999893188477,50.18999862670898,50.58000183105469,841200.0,-0.010220134568541317,-2.3213988910232497,-0.5238099563128489,58.51526711199216,61.10670286949941,-0.4660332620813534,-0.6963157951066421,-1.7824780178961959,-4.664110129680793,25.79869286913005,0.9300003051757955,0.6649313514645954,0.5980003356933565,-0.5254641532829041,1.7214648246696171,0.03626809120522978,1.1597325801814833,-1.0248022460937491,58.510726800870884,2.733260412327425,0.5617322444881291,1,-0.1600017547607422,-0.8200016021728516,-2.022500991821289,-4.370000839233398,-1.0600013732910156,0,-0.02223985143587448,-1.9583323399216397,50.88000106811523,-51.662174189446915,49.88000106811523,1.30189439742036,49.459999084472656,-0.02223985143587448
10319,2014-01-14,51.27000045776367,51.27000045776367,50.38000106811523,50.38999938964844,809200.0,0.018069893494502054,1.0227234304490662,-3.9999826605631847,64.87984769426038,61.334897665725045,-1.3520409849431942,-1.476453824373685,-2.6142035045044736,-5.513979563415219,27.097550693353114,0.9099998474121094,0.5436993210659793,1.377500152587892,0.18857107881045465,2.5664292263653294,0.7830356156991769,1.9719646894766072,-1.8626100524902327,100.0,45.210132245602786,0.5944645368887183,1,-1.0050010681152344,-1.6650009155273438,-2.96250057220459,-5.280000686645508,-2.3800010681152344,1,-0.03920425430630359,-2.3213988910232497,50.36000061035156,-1.9583323399216397,50.88000106811523,-51.662174189446915,49.88000106811523,-0.03920425430630359
10320,2014-01-15,51.2599983215332,51.36999893188477,50.97000122070313,51.27999877929688,674000.0,-0.0001950875003152719,2.9999618531725782,-0.022727765327052944,63.19843237446615,60.88924570109281,-1.312300138556303,-1.3630678881064284,-2.532488865685451,-5.450479948712555,28.039840502075585,0.3999977111816406,0.5102821633229979,1.257498168945311,-0.0115147629522383,2.5265111008428605,0.6229917029965364,1.8920046348940858,-1.7408513131103476,92.7631199194894,41.32310758509265,0.6345064659487741,1,-0.9449996948242188,-1.6049995422363281,-2.867499351501465,-5.269998550415039,-2.4699974060058594,2,-0.03531013690715257,1.0227234304490662,51.27000045776367,-2.3213988910232497,50.36000061035156,-1.9583323399216397,50.88000106811523,-0.03531013690715257
10321,2014-01-16,51.22999954223633,51.31999969482422,50.540000915527344,51.31999969482422,1041600.0,-0.0005852278634248531,16.333276819395582,4.499904634749498,56.50221568763303,59.682165359483406,-1.149187670282764,-1.229118181039155,-2.4354504514177364,-5.363740923771246,28.749836786565968,0.779998779296875,0.49234751583700387,1.1214994430541978,-0.1871640130534047,2.4301628991618003,0.467167715000393,1.7758311711080026,-1.5627843799365166,88.13564801344796,40.98550148458953,0.6543317280538014,1,-0.9150009155273438,-1.5750007629394531,-2.7375001907348633,-5.239999771118164,-2.3899993896484375,3,-0.03572121867478639,2.9999618531725782,51.2599983215332,1.0227234304490662,51.27000045776367,-2.3213988910232497,50.36000061035156,-0.03572121867478639
10322,2014-01-17,51.1500015258789,51.34000015258789,50.88999938964844,51.31000137329102,591900.0,-0.0015615463024057918,3.0909642628010614,1.7777730682831232,57.665928460005375,59.41115860595549,-0.9145344992730386,-1.0850372602190745,-2.2686174685135114,-5.230404600361609,28.978137455759757,0.4500007629394531,0.4560413962388594,0.9655014038085881,-0.40140782783837636,2.3324106354555525,0.2820467879851023,1.6489560196320738,-1.3465636620122936,81.35615685513754,36.20771250035958,0.6834546158234822,1,-0.8350028991699148,-1.4950027465820241,-2.6575021743774343,-5.160001754760735,-1.640003204345696,4,-0.03186707760488616,16.333276819395582,51.22999954223633,2.9999618531725782,51.2599983215332,1.0227234304490662,51.27000045776367,-0.03186707760488616
10323,2014-01-21,51.31000137329102,51.63000106811523,50.84000015258789,51.52999877929688,644800.0,0.003128051664498477,2.76189135430218,1.3749850988244732,62.91083007307926,59.98150115118689,-0.8714541471350614,-1.1479508656759165,-2.3394223346293117,-5.315315962199783,29.32898966677586,0.7900009155273366,0.45183145133351843,1.0265012741088952,-0.3663874208590272,2.4193899690768177,0.330056926624934,1.7229456215928565,-1.3812386239829664,74.40002441406364,29.167772886395028,0.6964443474839609,1,-0.865001678466804,-1.5250015258789205,-2.8500022888183665,-5.320001602172859,-2.2000007629394602,1,-0.04034300603043339,3.0909642628010614,51.1500015258789,16.333276819395582,51.22999954223633,2.9999618531725782,51.2599983215332,-0.04034300603043339
10324,2014-01-22,52.13999938964844,52.16999816894531,51.4000015258789,51.5,1018900.0,0.016176144886822508,1.2000000000000204,-2.909122435886321,69.23079238173493,61.59414900119211,-1.4599248984348563,-1.8723215875726709,-3.0423065044893107,-6.0659141220975314,29.719903114156953,0.8599967956542898,0.4800559254083083,1.728499412536621,0.14971505134391094,3.3072837737293312,0.9391072319402696,2.5178915931329726,-2.0411128084596655,98.15958099107405,50.74165249574463,0.7893921805963536,1,-1.1300010681152344,-2.0,-3.702500343322754,-6.149999618530273,-2.3199996948242188,2,-0.05446874157715709,2.76189135430218,51.31000137329102,3.0909642628010614,51.1500015258789,16.333276819395582,51.22999954223633,-0.05446874157715709
10325,2014-01-23,51.2400016784668,51.7599983215332,50.70000076293945,51.70000076293945,988300.0,-0.017261176097372988,2.6552005366938083,-0.7187492549412298,65.12061601395652,62.889483747999996,-0.31388962412108157,-0.8937056688705667,-2.0681653254241894,-5.0965324528151115,29.466972035772415,1.4399986267089844,0.551549352923935,0.7495016098022447,-0.8290722046096803,2.3280754242141697,-0.039785297403717834,1.5387885170082072,-0.8925817067472366,42.94490444518294,-8.681681059023354,0.7892869072059637,1,-0.06000328063964844,-1.0050029754638672,-2.8025026321411133,-5.250001907348633,-1.8400001525878977,3,-0.04586265050428229,1.2000000000000204,52.13999938964844,2.76189135430218,51.31000137329102,3.0909642628010614,51.1500015258789,-0.04586265050428229
10326,2014-01-24,49.13000106811523,50.9900016784668,49.11000061035156,50.77999877929688,1039600.0,-0.04117877715133411,-1.2248551429609749,3.586958685087852,47.1774296921065,60.57792883213715,1.8757953425749676,1.218933796790573,0.10169329251670689,-2.9151409223710303,28.72612925289097,2.1300010681152344,0.5793352733717541,-1.3224990844726605,-2.9956920112421273,0.3506938422968062,-2.1590955478573974,-0.4859026210879236,3.0399971008300852,0.6536102523185072,-54.04819533450838,0.8365964633847334,1,1.5099983215332102,1.2399978637695384,-0.6875019073486257,-3.140001296997063,2.6599998474121165,4,-0.0069204181802581255,2.6552005366938083,51.2400016784668,1.2000000000000204,52.13999938964844,2.76189135430218,51.31000137329102,-0.0069204181802581255
10327,2014-01-27,48.90999984741211,49.209999084472656,48.36999893188477,49.16999816894531,1196900.0,-0.0044779404828040326,3.941175150624334,0.15757495890524836,46.55171977648092,59.24864579485812,1.99696696953756,1.3722506739812985,0.37668403885378865,-2.6263790496089285,27.51724694093457,0.8400001525878835,0.6324466692520403,-1.4555002212524428,-3.2611579562254462,0.3501575137205606,-2.358329088738948,-0.5526713537659376,3.198798370361331,14.210553261717237,-44.44997718698177,0.9028288674865023,1,1.3599987030029297,1.3599987030029297,-0.25750064849853516,-2.9200000762939453,2.1500015258789134,0,-0.001431193928493224,-1.2248551429609749,49.13000106811523,2.6552005366938083,51.2400016784668,1.2000000000000204,52.13999938964844,-0.001431193928493224
10328,2014-01-28,49.27000045776367,49.349998474121094,48.81000137329102,48.90999984741211,656700.0,0.0073604704860903425,1.0769253341549385,-1.3846266707748287,47.730230118794886,57.3431327309175,1.6383833636344818,0.9665052822408313,0.06280531656628341,-2.9165839462992977,26.005467546006773,0.539997100830071,0.6744768470690659,-1.0349996566772433,-2.9044608058456305,0.834461492491144,-1.9697302312614369,-0.10026908209304963,2.689245788574219,23.68425543619552,-37.738688979867696,0.9347305745841951,1,0.9999980926513672,0.9999980926513672,-0.6175012588500977,-3.280000686645508,1.8199996948242188,1,0.0048710749246951845,3.941175150624334,48.90999984741211,-1.2248551429609749,49.13000106811523,2.6552005366938083,51.2400016784668,0.0048710749246951845
10329,2014-01-29,48.93000030517578,49.7599983215332,48.6500015258789,48.79999923706055,912400.0,-0.006900753996934794,-4.162817930997636,0.36111346585851734,46.64132560015007,55.50345420043794,1.8009353234943504,1.2708515570654129,0.4420588200830764,-2.510611325839875,24.893583626578373,1.109996795654304,0.5501446902924982,-1.310999870300293,-3.2791880903444266,0.6571883497438407,-2.2950939803223562,-0.3269057602782297,2.8856760485839814,16.519217525554925,-47.88951352306583,0.9840941100220656,1,1.3399982452392578,1.3399982452392578,-0.27750110626220703,-2.940000534057617,2.6300010681152415,2,0.003678730922810569,1.0769253341549385,49.27000045776367,3.941175150624334,48.90999984741211,-1.2248551429609749,49.13000106811523,0.003678730922810569
10330,2014-01-30,49.72000122070313,49.849998474121094,48.72000122070313,49.5099983215332,879400.0,0.016145532609853408,3.808525489623124,1.6153936441797547,49.03147772442649,54.6733722045261,0.8599454946761895,0.46781958911224564,-0.3086932226272907,-3.2265020995447884,23.62977673923199,1.1299972534179616,0.5259929815076987,-0.49749908447265057,-2.4794267481926155,1.4844285792473144,-1.4884629163326366,0.4934647473873355,1.9578480361816304,51.52675090052983,-14.71226382530893,0.9909638318599839,1,0.549997329711907,0.549997329711907,-0.9125013351440501,-3.720001220703125,1.4899978637695241,3,0.0020112323343919325,-4.162817930997636,48.93000030517578,1.0769253341549385,49.27000045776367,3.941175150624334,48.90999984741211,0.0020112323343919325
10331,2014-01-31,49.27000045776367,49.5099983215332,47.9000015258789,48.36000061035156,1352700.0,-0.009050698951955871,1.316549526729048,4.333272783418865,39.55900906918415,52.66149227221263,1.1205165478188022,0.9391954033063712,0.17613659168144125,-2.717508309145771,23.690295805585784,1.819999694824233,0.3640207768893191,-0.930499839782712,-2.9400086607051676,1.0790089811397436,-1.9352542502439434,0.07425457067851937,2.275534786121092,70.25646543292002,6.26852162639031,1.0047544104612278,1,0.7649993896484375,0.7649993896484375,-0.3950004577636719,-2.950000762939453,1.3100013732910156,4,0.0026385440817413564,3.808525489623124,49.72000122070313,-4.162817930997636,48.93000030517578,1.0769253341549385,49.27000045776367,0.0026385440817413564
10332,2014-02-03,47.81000137329102,49.9000015258789,47.7400016784668,49.43999862670898,1273600.0,-0.029632617635638625,-1.4406824226175259,-1.7912060733344077,35.26011611676954,49.58919072151156,2.298638866284321,2.3844040759283516,1.6624545423891632,-1.2214162096702026,23.638530386001623,2.1599998474121023,0.16557682255525208,-2.3034990310668846,-4.56628961980843,-0.04070844232533943,-3.4348943254376607,-1.1721037366961085,3.516801847513392,3.240726841165871,-58.9020230706408,1.1313952943707741,2,2.144998550415032,2.144998550415032,1.134998321533196,-1.490001678466804,2.8599967956542898,0,0.08324617084114405,1.316549526729048,49.27000045776367,3.808525489623124,49.72000122070313,-4.162817930997636,48.93000030517578,0.08324617084114405
10333,2014-02-04,47.58000183105469,48.29999923706055,47.40999984741211,48.11000061035156,1080900.0,-0.004810699343857916,-1.0459691492813483,0.3251531732249955,26.850691168805525,44.88029058674162,2.1723408606754404,2.602111678228532,1.9147087775328444,-0.9567736601023498,23.52901138707254,0.8899993896484375,-0.007252149183344159,-2.4409986495971694,-4.958364392549342,0.07636709335500314,-3.699681521073252,-1.1823157781210867,3.459857266362718,6.82738429908434,-48.439473129511796,1.2586828714760847,2,2.0049972534179688,2.2099971771240234,1.762497901916504,-0.9150028228759766,2.6999969482421946,1,0.07313996234369613,-1.4406824226175259,47.81000137329102,1.316549526729048,49.27000045776367,3.808525489623124,49.72000122070313,0.07313996234369613
10334,2014-02-05,46.9900016784668,47.36000061035156,46.25,47.18999862670898,1383800.0,-0.012400170867644,3.111106401616299,0.3773536016583041,25.029246028028084,40.42569392163846,2.1847376767503803,3.146288388543603,2.487683918986889,-0.32211656255535104,23.75698258000518,1.3300018310546875,-0.2158256706523929,-2.89949893951416,-5.7568689510009605,-0.04212892802735979,-4.328183945257557,-1.4708139337707635,3.686871493950079,20.274010112601495,-29.000233332873115,1.4286850057433989,2,1.6299991607666016,2.2199974060058594,2.509998321533203,-0.21500205993652344,3.4899978637695312,2,0.08725257134859654,-1.0459691492813483,47.58000183105469,-1.4406824226175259,47.81000137329102,1.316549526729048,49.27000045776367,0.08725257134859654
10335,2014-02-06,47.58000183105469,47.63000106811523,46.84000015258789,46.93000030517578,785800.0,0.012555865748314243,1.1066691080729376,-3.250057221332228,29.967074670526927,38.51343225257406,1.140952101143732,2.5383653209132717,1.8791041094624745,-0.8664496735970459,23.775507892416677,0.7900009155273366,-0.4741016025696041,-2.215498924255371,-5.250531904669963,0.8195340561592204,-3.7330154144626704,-0.6979824340480718,2.565646560672164,36.43839109723196,-7.592972966232537,1.5175164902072966,2,0.4949989318847656,1.6299972534179688,1.9874982833862305,-0.6900005340576172,2.8999977111816406,3,0.08364857900527989,3.111106401616299,46.9900016784668,-1.0459691492813483,47.58000183105469,-1.4406824226175259,47.81000137329102,0.08364857900527989
10336,2014-02-07,47.88999938964844,48.06000137329102,47.31999969482422,47.849998474121094,983100.0,0.006515291018577063,2.8946956312237915,0.06153972557719169,32.54816159292679,36.95748134329027,0.711370934769981,2.183591603824901,1.5669635631012966,-1.1304299899309456,22.7943262728736,0.740001678466804,-0.8728449965165481,-1.8060012817382827,-4.9576110452060576,1.3456084817294922,-3.38180616347217,-0.23019640000439523,1.7881711950711932,44.931471343797185,5.389226551449411,1.5758048817338872,2,0.18500137329101562,1.3199996948242188,1.7000007629394531,-0.9799995422363352,3.0499992370605398,4,0.06932553220165305,1.1066691080729376,47.58000183105469,3.111106401616299,46.9900016784668,-1.0459691492813483,47.58000183105469,0.06932553220165305
10337,2014-02-10,49.06000137329102,49.1500015258789,47.81999969482422,47.97999954223633,1266100.0,0.02443102941228026,1.1111104383261505,26.99942780850676,39.13043318013114,36.00194835010541,-0.48625008848972584,0.9172780502748381,0.41578464029323214,-2.2458667104995484,20.91296229327499,1.3300018310546804,-1.1903425581264173,-0.5449993133544879,-3.6575233425628895,2.5675247158539136,-2.1012613279586887,1.0112627012497128,0.2067887412622511,96.89654809541521,59.212188296277496,1.5562620146042025,2,-0.9850006103515696,0.14999771118163352,0.6649990081787038,-1.8400001525878977,1.4899978637695241,0,0.030982478907780386,2.8946956312237915,47.88999938964844,1.1066691080729376,47.58000183105469,3.111106401616299,46.9900016784668,0.030982478907780386
10338,2014-02-11,49.2400016784668,49.5,47.83000183105469,49.25,926700.0,0.003668982880904892,5.549033980836693,-0.009257689427655034,35.05155936553332,34.7141965462591,-0.7498030229868675,0.6841444775294008,0.24580375979175528,-2.373852534147659,19.466212598663084,1.6699981689453125,-1.234935369366056,-0.30899906158447266,-3.4045835983316266,2.7865854751626813,-1.8567913299580496,1.2387932067891043,-2.990001678466797,92.0000516451322,59.40567382629438,1.547792268373578,2,-1.1650009155273438,-0.030002593994140625,0.4999980926513672,-2.020000457763672,1.6299972534179759,1,0.02904135746818759,1.1111104383261505,49.06000137329102,2.8946956312237915,47.88999938964844,1.1066691080729376,47.58000183105469,0.02904135746818759
10339,2014-02-12,49.2599983215332,49.709999084472656,49.11000061035156,49.290000915527344,1148000.0,0.00040610565363063955,-2.6363762470089127,3.0007630675314765,38.77549078547302,33.57464244193094,-0.8024532624308307,0.533178950062478,0.242068318607231,-2.338475968846744,17.8678264659236,0.5999984741210938,-1.259004283493958,-0.18850231170654297,-3.1775079254381424,2.8005033020250565,-1.6830051185723391,1.3060004951592532,-2.9449983215332054,84.320525072672,50.84458079814891,1.4945028068657986,2,-1.18499755859375,-0.049999237060546875,0.49750232696533203,-2.039997100830078,1.890003204345696,2,0.020706465540373475,5.549033980836693,49.2400016784668,1.1111104383261505,49.06000137329102,2.8946956312237915,47.88999938964844,0.020706465540373475
10340,2014-02-13,49.45000076293945,49.5,48.75,48.959999084472656,748700.0,0.003857134548930663,1.542372223838619,-16.331977113795297,52.318837855499346,34.99240119596597,-1.1563897103966099,0.21146530814937137,0.05604078061814732,-2.4693624408214134,15.961410614703924,0.75,-1.3193085542917373,0.09200000762939453,-2.773104306535032,2.957104321793821,-1.3405521494528188,1.5245521647116078,-2.9992007995605476,89.12140636272512,49.36650769999461,1.4325521570822135,2,-1.375,-0.24000167846679688,0.30749988555908203,-2.229999542236328,1.1199989318847656,3,0.02082909531659327,-2.6363762470089127,49.2599983215332,5.549033980836693,49.2400016784668,1.1111104383261505,49.06000137329102,0.02082909531659327
10341,2014-02-14,49.4000015258789,49.709999084472656,49.18999862670898,49.40999984741211,608300.0,-0.001011106901701475,-1.418583607604435,-0.020404667927862476,53.64042876519992,37.03465815690268,-1.2136374890571773,0.12367719134613253,0.12015445248265166,-2.352752591349116,14.834348436886053,0.520000457763679,-1.3476630318601082,0.13350067138671307,-2.5934350656801755,2.8604364084536016,-1.2299671971467347,1.4969685399201609,-2.818833597656244,83.59800747600133,38.934284355011016,1.3634678685334447,2,-1.420001983642571,-0.1900024414062429,0.3399982452392649,-2.1750011444091726,1.069999694824233,4,0.021862307348141652,1.542372223838619,49.45000076293945,-2.6363762470089127,49.2599983215332,5.549033980836693,49.2400016784668,0.021862307348141652
10342,2014-02-18,49.52000045776367,49.63000106811523,49.20000076293945,49.4900016784668,445900.0,0.002429128100773559,2.4400024414063886,-3.000381533763606,51.92604069560351,39.820808104324676,-1.1907884017823207,-0.1314374457847407,0.014021043006536615,-2.4058845743318287,13.62449687552319,0.43000030517577414,-1.4614614933234122,0.3349996566772475,-2.2485796653438967,2.918578978698392,-0.9567900043333211,1.626789317687816,-2.813679283291016,89.89367530385731,40.81741209995653,1.2917896610105708,2,-1.5400009155273438,-0.3100013732910156,0.2199993133544922,-1.0650005340576172,0.020000457763671875,1,0.028675245472916444,-1.418583607604435,49.4000015258789,1.542372223838619,49.45000076293945,-2.6363762470089127,49.2599983215332,0.028675245472916444
10343,2014-02-19,49.2400016784668,50.04999923706055,49.1500015258789,49.4900016784668,643900.0,-0.005654256395568713,-3.186032895086923,-8.333672431332655,52.41058742217092,42.863179370340546,-0.7270084366319054,-0.01525118133933745,0.3223261183771555,-2.055337752065064,12.178732669278416,0.8999977111816477,-1.4661147254634699,0.15850086212158487,-2.224723082803159,2.5417248070463287,-1.0331111103407906,1.3501128345839604,-2.4135333875941427,37.692458925956686,-14.861677836320965,1.1916119724623722,2,-0.7950019836425781,-0.030002593994140625,0.6299972534179688,-0.6550025939941406,0.30999755859375,2,0.026604336188855715,2.4400024414063886,49.52000045776367,-1.418583607604435,49.4000015258789,1.542372223838619,49.45000076293945,0.026604336188855715
10344,2014-02-20,49.29999923706055,49.5,48.90999984741211,49.34000015258789,628100.0,0.0012184719039112224,2.2777730682829653,0.160003662109375,46.31576763513242,44.67970081085226,-0.47480439751802805,-0.3150777909415865,0.2561315351395024,-2.0504283403733936,10.025014105648314,0.5900001525878906,-1.2974444036231318,0.36049842834472656,-1.5462149610422884,2.2672118177317415,-0.5928582663487774,1.3138551230382305,-2.2801190894166226,42.307658449412685,-9.947795858932665,0.9533566946935059,2,-0.6149997711181641,-0.09000015258789062,0.5699996948242188,-0.7150001525878906,0.6800003051757812,3,0.031845836087640356,-3.186032895086923,49.2400016784668,2.4400024414063886,49.52000045776367,-1.418583607604435,49.4000015258789,0.031845836087640356
10345,2014-02-21,48.88999938964844,49.4000015258789,48.86000061035156,49.4000015258789,593200.0,-0.008316427053895348,1.117641778987869,12.749761586877565,46.64309548955238,46.24580457714399,0.15707891005708063,-0.09503359733425043,0.6656808046498881,-1.5721372206867983,8.981014327312561,0.5400009155273366,-1.0354143011314534,0.06799869537353231,-1.5016416496143563,1.637639040361421,-0.716821477120412,0.8528188678674766,-1.688312096639514,2.5209087324611876,-45.4971167610492,0.7848201724939455,2,0.04500007629394531,0.31999969482421875,1.0450000762939453,-0.23999977111816406,1.779998779296875,4,0.04622626640304217,2.2777730682829653,49.29999923706055,-3.186032895086923,49.2400016784668,2.4400024414063886,49.52000045776367,0.04622626640304217
10346,2014-02-24,48.790000915527344,49.16999816894531,48.63999938964844,48.97000122070313,819000.0,-0.0020453768739925327,-1.2083128029881587,0.35294029649799186,61.39536575477467,48.71968597432661,0.4449606672182256,-0.022991916148541236,0.7743736678143094,-1.40293730880164,9.148871404874887,0.529998779296875,-0.673335072676224,-0.014999771118162641,-1.5779451087676577,1.5479455665313324,-0.7964724399429102,0.7664728977065849,-1.4174149058753258,10.638407241973578,-41.26555679536693,0.7814726688247488,2,0.14999961853027344,0.4199981689453125,1.194997787475586,-0.09000205993651633,2.3199996948242188,0,0.036482860133138395,1.117641778987869,48.88999938964844,2.2777730682829653,49.29999923706055,-3.186032895086923,49.2400016784668,0.036482860133138395
10347,2014-02-25,48.84000015258789,49.06999969482422,48.43000030517578,48.79999923706055,672900.0,0.001024784507528853,1.55999755859375,-0.22222693171702596,65.29127404676342,52.079654272241065,0.402834788422858,-0.08274670810003215,0.7621983567908615,-1.3789096758161747,8.57176213212328,0.6399993896484375,-0.36851795306209567,0.03849945068359517,-1.5237692270157552,1.6007681283829456,-0.74263488816608,0.8196337895332704,-1.3067693492913577,25.308649243064664,-30.963034998806855,0.7811343388496751,2,0.39999961853027344,0.3699989318847656,1.144998550415039,-0.1400012969970632,2.8100013732910085,1,0.033374305139695526,-1.2083128029881587,48.790000915527344,1.117641778987869,48.88999938964844,2.2777730682829653,49.29999923706055,0.033374305139695526
10348,2014-02-26,49.5099983215332,49.7599983215332,49.09000015258789,49.09000015258789,707200.0,0.013718226184522564,-2.1904813805631242,10.49971390425329,80.00003633054244,56.660159332804334,-0.25125930402536056,-0.7735007310975206,0.1408460431996943,-1.9643256046703002,8.333477728863771,0.9199981689453125,-0.07353279034693117,0.6964977264404268,-0.8844975069703409,2.2774929598511946,-0.09399989026496058,1.4869953431458143,-1.8257614122108308,81.20297948378177,19.536044361605448,0.790497616705384,2,-0.26999855041503906,-0.2999992370605469,0.47500038146972656,-0.8099994659423757,2.220001220703125,2,0.0006059906081856692,1.55999755859375,48.84000015258789,-1.2083128029881587,48.790000915527344,1.117641778987869,48.88999938964844,0.0006059906081856692
10349,2014-02-27,49.11000061035156,49.58000183105469,48.90999984741211,49.38000106811523,803200.0,-0.008079129968535437,1.0,-0.6428610354223264,69.0773539422789,58.52221667577984,0.13993982040798159,-0.37874486804197005,0.5665018700731892,-1.4797758791460893,8.495503401408854,0.6700019836425781,0.07576655485092942,0.2875000000000014,-1.298329567362586,1.873329567362589,-0.5054147836812959,1.0804147836812987,-1.2838179613649032,51.127918749695255,-13.163074744506417,0.792914783681294,2,0.12999916076660156,0.09999847412109375,1.0049991607666016,-0.2800006866455078,2.0200004577636648,3,0.008959450646315759,-2.1904813805631242,49.5099983215332,1.55999755859375,48.84000015258789,-1.2083128029881587,48.790000915527344,0.008959450646315759
10350,2014-02-28,49.81999969482422,50.06000137329102,48.95000076293945,49.13000106811523,975900.0,0.01445732184175541,-1.1142884131211284,-2.5555461365660244,71.88214716985041,60.54907427629656,-0.5722317708658764,-1.1392796586614935,-0.12195505018167552,-2.1039083873844575,8.948242157266165,1.1100006103515696,0.27707803436119605,0.9924991607665987,-0.6058262999728399,2.5908246215060373,0.19333643039688297,1.7916618911363145,-1.8603880505531265,85.27598029464384,17.770428731353704,0.799162730369718,2,-0.5749988555908203,-0.8150005340576172,0.7549991607666016,-0.720001220703125,0.6700019836425781,4,0.003211558578727347,1.0,49.11000061035156,-2.1904813805631242,49.5099983215332,1.55999755859375,48.84000015258789,0.003211558578727347
10351,2014-03-03,49.4000015258789,49.66999816894531,48.9900016784668,49.04999923706055,746700.0,-0.008430312555560926,-1.893618057415569,0.5072507035089601,54.64483038596331,60.85116201966987,-0.17012395304948313,-0.7473603209674309,0.3135371488640786,-1.594025698937969,8.597278790440674,0.8299980163574219,0.41761820571453967,0.5660009384155202,-1.0409357689417789,2.1729376457728193,-0.23746741526313286,1.3694692920941733,-1.2723587032862156,59.50923834821307,-4.10180734032496,0.80346835367865,3,-0.1550006866455007,-0.7800006866455007,1.30749702453614,-0.3000030517578054,1.2599983215332102,0,0.025708433276082188,-1.1142884131211284,49.81999969482422,1.0,49.11000061035156,-2.1904813805631242,49.5099983215332,0.025708433276082188
10352,2014-03-04,51.790000915527344,52.099998474121094,50.77999877929688,51.16999816894531,1517600.0,0.048380552951934774,1.12903543367644,1.7714248346067432,71.7206672034551,62.996726439812555,-2.463303959680786,-2.9765070018681996,-2.049640489356456,-3.872624079697218,9.375429184158834,2.6999969482421946,0.46563556019250996,2.757000350952147,0.7484391878581746,4.765561514046119,1.7527197694051608,3.761280932499133,-3.5077694088787936,90.28220401105426,29.01207734733346,1.004280581546987,3,-1.5250015258789062,-2.615001678466797,-1.2850017547607422,-2.680002212524414,-0.5900001525878906,1,-0.013129953526838212,-1.893618057415569,49.4000015258789,-1.1142884131211284,49.81999969482422,1.0,49.11000061035156,-0.013129953526838212
10353,2014-03-05,51.06000137329102,51.56000137329102,50.599998474121094,51.4000015258789,1408600.0,-0.01409537612148326,1.9091003670201594,-0.5483849135543978,63.677862652066445,64.92584810836078,-1.6181539384418002,-2.0790194711858803,-1.291077496007027,-3.034337475252734,9.79548540138615,1.19000244140625,0.49527787402406886,1.8530008316040139,-0.22723282739716666,3.9332344906051944,0.8128840021034236,2.893117661104604,-2.3959931698952204,67.39819597029101,8.670200059245424,1.040116829500589,3,-0.7950019836425852,-1.8850021362304759,-0.7900028228759837,-1.5300025939941477,-1.8900032043457102,2,0.011555035971787087,1.12903543367644,51.790000915527344,-1.893618057415569,49.4000015258789,-1.1142884131211284,49.81999969482422,0.011555035971787087
10354,2014-03-06,51.09000015258789,51.4000015258789,50.88999938964844,51.22999954223633,715400.0,0.0005875201427738563,1.1249940395772406,0.4117627259365811,62.77261491657553,66.71801693358557,-1.5282507937936884,-1.8826309841918203,-1.2996347995433553,-2.9721795938041637,9.25431374315916,0.5100021362304616,0.5366511221563854,1.677999687194827,-0.28723079678021435,3.6432301711698685,0.6953844452073099,2.660614929182344,-2.08239292211956,67.93653792356794,12.513893764024843,0.9826152419875207,3,-0.8250007629394531,-1.9150009155273438,-0.8200016021728516,-1.5600013732910156,-2.4599990844726634,3,0.012526901306263216,1.9091003670201594,51.06000137329102,1.12903543367644,51.790000915527344,-1.893618057415569,49.4000015258789,0.012526901306263216
10355,2014-03-07,51.56000137329102,51.81000137329102,51.25,51.38000106811523,837100.0,0.009199475813258973,-1.5454466638923892,-1.285722070844788,65.78950744007042,67.20625489861844,-1.765325537389458,-2.149371846642147,-1.7448699821950342,-3.341565394535891,9.109590142982608,0.7200012207031321,0.6142818655135756,1.9490009307861413,-0.041015765691710726,3.9390176272639934,0.9539925825472153,2.9440092790250674,-2.243155018457415,82.63673127944611,29.50667030731536,0.9950083482389257,3,-1.2950019836425852,-2.385002136230476,-1.2900028228759837,-2.0300025939941477,-2.4000015258789134,4,-0.008339803989969363,1.1249940395772406,51.09000015258789,1.9091003670201594,51.06000137329102,1.12903543367644,51.790000915527344,-0.008339803989969363
10356,2014-03-10,51.209999084472656,51.52999877929688,50.6500015258789,51.5,859500.0,-0.006788252123664074,4.028577656675626,-1.61111346585839,61.951919626838865,66.83521551862682,-1.1576898387531145,-1.6210000634184851,-1.3810727975414068,-2.8932388654998036,9.192154752463964,0.9099998474121236,0.734842722516241,1.4329986572265625,-0.505781359752973,3.371778674206098,0.46360864873679475,2.4023886657163303,-1.6148375177102992,40.66670735677083,-7.490256530809063,0.969390008489768,3,-0.7049999237060547,-2.0349998474121094,-0.9400005340576172,-1.2950000762939453,-1.6599998474121094,0,-0.014059703551609126,-1.5454466638923892,51.56000137329102,1.1249940395772406,51.09000015258789,1.9091003670201594,51.06000137329102,-0.014059703551609126
10357,2014-03-11,50.58000183105469,51.47999954223633,50.54999923706055,51.4000015258789,855400.0,-0.012302231296250743,-1.1136253294492995,2.8275762279339944,59.029666778914226,64.50517445733479,-0.28487462534886987,-0.9183750472155765,-0.7688177394494744,-2.1624730853341134,10.368665841052048,0.9300003051757812,0.8812716810597365,0.727001380920413,-1.212603913935169,2.666606675775995,-0.242801266507378,1.696804028348204,-0.7343565735564539,2.3811542164443313,-45.15386744419547,0.9698026474277924,3,-0.07500267028808594,-1.4050025939941406,-0.5450019836425781,-0.6650028228759766,-0.3400001525878906,1,0.0015816135520245744,4.028577656675626,51.209999084472656,-1.5454466638923892,51.56000137329102,1.1249940395772406,51.09000015258789,0.0015816135520245744
10358,2014-03-12,50.66999816894531,50.86999893188477,50.27000045776367,50.34000015258789,1058800.0,0.0017792869638721953,-1.5531990877142023,-0.40243675508704374,59.194641594413405,63.407095307571964,-0.21570440503953137,-0.9441539179699632,-0.87039580245483,-2.1574994239705347,11.223351296507609,0.5999984741211009,0.9672414804208742,0.7454978942871122,-1.2043630780597994,2.695358866634024,-0.22943259188634357,1.720428380460568,-0.59891758978479,25.973861908040963,-21.30440219815321,0.9749304861734566,3,-0.14499855041503906,-1.4949989318847656,-0.7149982452392578,-0.7149982452392578,0.01000213623046875,2,0.010459889740413786,-1.1136253294492995,50.58000183105469,4.028577656675626,51.209999084472656,-1.5454466638923892,51.56000137329102,0.010459889740413786
10359,2014-03-13,50.27999877929688,51.15999984741211,50.2400016784668,50.97000122070313,792000.0,-0.007696850281069367,-1.3896160515233644,-2.0909290577641118,59.353985108788436,62.0150773007873,0.3997506253213601,-0.49942642448112196,-0.4880445015313839,-1.6869267653828715,12.015592304940482,0.9199981689453125,1.0359078935436585,0.30449848175049254,-1.6254372084209763,2.2344341719219614,-0.6604693633352383,1.2694663268362234,1.8199996948242116,2.547586535331348,-48.31053295611612,0.9649678450857342,3,0.2650012969970632,-1.1049995422363352,-0.5924997329711985,-0.48999977111817117,0.700000762939446,3,-0.02207638499006126,-1.5531990877142023,50.66999816894531,-1.1136253294492995,50.58000183105469,4.028577656675626,51.209999084472656,-0.02207638499006126
10360,2014-03-14,50.47999954223633,50.95000076293945,50.16999816894531,50.16999816894531,781100.0,0.003977740011835484,-4.032252507229434,-0.44927576293675364,61.22178930373298,62.74585051387282,0.3388500354790196,-0.6517197882721462,-0.6928822406989141,-1.8128358382951575,13.182637762326294,0.7800025939941406,0.9898603210925714,0.4529993057251005,-1.4728591222406067,2.3788577336908077,-0.5099299082577531,1.415928519707954,1.5827989959716788,22.794208394574035,-31.78198265227561,0.9629292139828525,3,0.654998779296875,-1.010000228881836,-1.5649995803833008,-1.2700004577636719,1.279998779296875,4,-0.036648147600976455,-1.3896160515233644,50.27999877929688,-1.5531990877142023,50.66999816894531,-1.1136253294492995,50.58000183105469,-0.036648147600976455
10361,2014-03-17,50.47999954223633,50.97999954223633,50.36999893188477,50.6500015258789,846900.0,0.0,-2.128182556217494,-0.5483910662646667,60.96258020821753,61.55050751440198,0.567876853700831,-0.5972835370372493,-0.6791210146096915,-1.7277729893605027,14.218798415690637,0.6100006103515554,1.043384437334936,0.3989994049072294,-1.513352795299923,2.311351605114382,-0.5571766951963468,1.3551755050108056,1.5070869812011694,23.664202161271252,-33.18426183126516,0.9561761001035765,3,0.5100002288818359,-0.7700004577636719,-1.8374996185302734,-1.2700004577636719,-1.0200004577636719,0,-0.026148964080710435,-4.032252507229434,50.47999954223633,-1.3896160515233644,50.27999877929688,-1.5531990877142023,50.66999816894531,-0.026148964080710435
10362,2014-03-18,50.93999862670898,51.11000061035156,50.58000183105469,50.58000183105469,443100.0,0.009112501756022517,-1.9444638713164002,-2.117603500504927,59.8349550631131,61.12351778229605,-0.028356928769845524,-0.9965383886859627,-1.1177955972324014,-2.1006078236414893,15.352104505858982,0.6300010681152344,1.0394503776081123,0.7879985809326087,-1.1420147802466403,2.7180119421118576,-0.1770080996570158,1.7530052615222331,0.9744043625488317,77.77769215059865,23.01808593477702,0.9650066805896258,3,0.05000114440918679,-0.979999542236321,-2.2974987030029226,-1.729999542236321,-1.9300003051757741,1,-0.027286993072662247,-2.128182556217494,50.47999954223633,-4.032252507229434,50.47999954223633,-1.3896160515233644,50.27999877929688,-0.027286993072662247
10363,2014-03-19,50.54999923706055,51.27999877929688,50.290000915527344,50.86000061035156,903100.0,-0.007656054184578376,-1.3855427224134853,-0.8611225906263746,59.917358628766976,60.80626708365066,0.31479477665333633,-0.5305677176734989,-0.7066953515840737,-1.6198772645114943,15.982829413676471,0.9899978637695384,1.1666688125182532,0.33249931335448935,-1.555656435806732,2.2206550625157107,-0.6115785612261249,1.2765771879351036,1.2946275593847645,34.23431163653837,-20.117823191583696,0.9440778745806107,3,0.4400005340576172,-0.5849990844726562,-1.9074993133544922,-1.3400001525878906,-1.9300003051757741,2,-0.006132493833283292,-1.9444638713164002,50.93999862670898,-2.128182556217494,50.47999954223633,-4.032252507229434,50.47999954223633,-0.006132493833283292
10364,2014-03-20,50.86999893188477,50.9000015258789,50.20000076293945,50.63999938964844,423600.0,0.006330360032718252,3.8275127264119315,-0.7419307204823954,57.64192551946864,59.9009802035838,-0.0443587365031064,-0.7661996613721911,-1.0075658727926537,-1.850675023951304,16.877071816301285,0.700000762939446,0.9864944850315425,0.5739990234375085,-1.2838480682123432,2.4318461150873603,-0.3549245223874138,1.5029225692624308,0.9076427194605401,63.06309712007722,12.101193324806644,0.9289235458249253,3,-0.02000045776367898,-0.6049995422363352,-2.227499008178718,-1.6599998474121165,-2.2899971008300852,3,-0.0037349838942084546,-1.3855427224134853,50.54999923706055,-1.9444638713164002,50.93999862670898,-2.128182556217494,50.47999954223633,-0.0037349838942084546
10365,2014-03-21,51.1500015258789,51.54999923706055,50.97000122070313,51.02999877929688,790600.0,0.0055042775677871525,-3.833359824522591,0.5217521105268489,63.00149413794595,60.017599593706805,-0.4343080825770187,-0.9151263251538424,-1.2596331739876163,-2.097860703238581,18.09791151395969,0.6800003051757741,0.9055703108607389,0.7410015106201087,-1.0296469549929341,2.5116499762331514,-0.14432272218641629,1.6263257434266336,0.5633343861704105,70.37050642282665,19.643371165655708,0.8853242328065221,3,-0.29000282287596946,-0.8850021362304616,-2.5075016021728445,-1.940002441406243,-2.6599998474121023,4,-0.0033235968440110675,3.8275127264119315,50.86999893188477,-1.3855427224134853,50.54999923706055,-1.9444638713164002,50.93999862670898,-0.0033235968440110675
10366,2014-03-24,50.56999969482422,51.61999893188477,50.27000045776367,51.2599983215332,725800.0,-0.011339233895452216,-1.093025594014767,-5.749856952127326,37.601608996486036,57.636704284548124,0.050693678603863646,-0.2054685003582648,-0.671399747672865,-1.489678166538397,19.30403075049119,1.3499984741211009,0.8133515231740063,0.07199974060058878,-1.5265867386871577,1.6705862198883352,-0.7272934990432844,0.871292980244462,1.0816027075009345,26.056296407732432,-18.854949136871056,0.7992932396438747,3,0.3249988555908203,-0.30500030517578125,-1.927499771118164,-1.3600006103515625,-1.9099998474121094,0,0.023531711170462488,-3.833359824522591,51.1500015258789,3.8275127264119315,50.86999893188477,-1.3855427224134853,50.54999923706055,0.023531711170462488
10367,2014-03-25,50.47000122070313,51.06000137329102,50.15999984741211,51.0,576300.0,-0.001977426828644435,1.769228963461116,0.7681157016568985,43.12353669803487,55.851025962728286,0.1491302835819468,0.024144725446753057,-0.5963998727344091,-1.353012457315522,20.57417897828342,0.9000015258789134,0.6417510737172307,-0.10949878692625958,-1.505545791761385,1.2865482179088659,-0.8075222893438223,0.5885247154913031,1.1499977111816406,21.232984087999757,-19.973190117921998,0.698023502417563,3,0.4199981689453054,-0.2050018310546946,-1.87500190734864,-1.2600021362304759,-1.990001678466804,1,-0.020011930093161268,-1.093025594014767,50.56999969482422,-3.833359824522591,51.1500015258789,3.8275127264119315,50.86999893188477,-0.020011930093161268
10368,2014-03-26,49.540000915527344,50.9000015258789,49.540000915527344,50.7599983215332,571000.0,-0.018426793791998075,-1.2295139377452473,2.3018871998618375,35.06744077846297,53.15252103713656,1.0079841377090872,1.008198878005146,0.31404346522669613,-0.39058222517638086,21.073736410207847,1.3600006103515554,0.49017233758031864,-1.040999221801755,-2.432263613546823,0.350265169943313,-1.736631417674289,-0.34536702592922097,2.079998016357429,0.0,-36.26245276507874,0.6956321958725331,3,1.039999008178711,0.7249984741210938,-0.9450016021728516,-0.3300018310546875,-1.1500015258789062,2,-0.01069847767863119,1.769228963461116,50.47000122070313,-1.093025594014767,50.56999969482422,-3.833359824522591,51.1500015258789,-0.01069847767863119
10369,2014-03-27,49.54999923706055,49.6500015258789,48.93999862670898,49.52999877929688,862000.0,0.00020182320041239876,5.454424080592722,-0.016393852696084104,28.75260093230294,49.544833440311,0.9873791375683751,1.0886710258571028,0.2548646322692605,-0.3658471432688444,21.93796795929847,0.7100028991699219,0.39824470113798327,-1.0530008316040025,-2.357537223960371,0.25153556075236594,-1.7052690277821867,-0.4007326354258183,1.9035998535156295,22.76121421230795,-7.319801796392834,0.652268196178183,3,0.7299995422363281,0.7150001525878906,-0.7224998474121094,-0.3400001525878906,-1.0999984741210938,3,-0.018768926730480917,-1.2295139377452473,49.540000915527344,1.769228963461116,50.47000122070313,-1.093025594014767,50.56999969482422,-0.018768926730480917
10370,2014-03-28,49.97999954223633,50.41999816894531,49.58000183105469,49.61000061035156,574100.0,0.008678109218903218,-2.906991598726058,18.499523173762057,37.21412534270845,46.90611623303221,0.5352861843022296,0.7075484867500776,-0.22001109074453495,-0.7622527810152704,22.288704517707696,0.8699989318847656,0.30179522301634165,-0.6310005187988281,-1.9171520420079418,0.6551510044102855,-1.274076280403385,0.012075242805728692,1.2222395019531263,38.80599989182209,9.648269077586026,0.6430757616045562,3,0.2999992370605469,0.2849998474121094,-1.0325002670288086,-0.7700004577636719,-2.079998016357429,4,-0.02801115894366013,5.454424080592722,49.54999923706055,-1.2295139377452473,49.540000915527344,1.769228963461116,50.47000122070313,-0.02801115894366013
10371,2014-03-31,50.66999816894531,50.77000045776367,50.16999816894531,50.36999893188477,727300.0,0.013805494858516232,1.3999908447964111,0.8108110894600449,50.9239879684171,45.91600877806599,-0.1396081351731766,0.12392700420211611,-0.9468254265880773,-1.4171774638854941,22.779964542203007,0.7900009155273438,0.246636054251141,-0.004501724243162641,-1.1574111805883192,1.1484077321019939,-0.5809564524157409,0.5719530039294156,0.3060168334960949,81.60364627005842,47.03228775591344,0.5764547281725781,3,-0.3899993896484375,-0.404998779296875,-1.597498893737793,-1.4599990844726562,-1.80999755859375,0,-0.04302341758943651,-2.906991598726058,49.97999954223633,5.454424080592722,49.54999923706055,-1.2295139377452473,49.540000915527344,-0.04302341758943651
10372,2014-04-01,51.11000061035156,51.1500015258789,50.56000137329102,50.93000030517578,533000.0,0.008683687730541845,3.538425423281338,0.6000025431379922,54.214581786505654,45.282366906703615,-0.6179431258572379,-0.3896067486759023,-1.4167108007472962,-1.8096110262466425,21.477684026114982,0.5900001525878764,0.16760681904334263,0.46950073242187784,-0.5804014527039456,1.5194029175477013,-0.05545036014103033,0.994451824984786,-2.1700019836425852,98.19000619671762,59.9480260282958,0.5249510925629103,4,-0.8300018310546875,-0.845001220703125,-2.035000801086426,-1.9000015258789062,-2.4000015258789062,1,-0.04793583904679588,1.3999908447964111,50.66999816894531,-2.906991598726058,49.97999954223633,5.454424080592722,49.54999923706055,-0.04793583904679588
10373,2014-04-02,51.6500015258789,51.72999954223633,51.099998474121094,51.16999816894531,535200.0,0.010565464861645335,-1.0322525072294346,2.6666807951510645,62.75607119059693,45.85060531460676,-1.1013145091028278,-0.9308659749981061,-1.9860939750053461,-2.299058755660603,20.511591747779146,0.6300010681152344,0.10422874422849304,0.98000164031982,-0.14965656655195403,2.109659847191594,0.4151725368839294,1.5448307437557105,-2.665802841186526,97.13268852665203,52.12940736142973,0.5648291034358884,4,-1.315002441406243,-1.1450023651122976,-2.425002098083489,-2.440002441406243,-3.0300025939941264,2,-0.06137467357197002,3.538425423281338,51.11000061035156,1.3999908447964111,50.66999816894531,-2.906991598726058,49.97999954223633,-0.06137467357197002
10374,2014-04-03,51.72999954223633,51.79999923706055,51.40999984741211,51.63000106811523,651700.0,0.0015488482864292052,2.2500238420701275,0.20832869744895693,61.90476190476197,45.728746177586316,-1.1694752686331498,-1.012362810082493,-2.1219078752428686,-2.314432057422742,19.514324362601094,0.3899993896484375,0.02005473396116031,1.0279996871948214,-0.18494153953155035,2.240940913921193,0.4215290738316355,1.6344703005580072,-2.6359688232421945,96.8468569091637,47.00872198372804,0.6064706133631876,4,-1.3600006103515625,-1.2250003814697266,-2.505000114440918,-2.520000457763672,-2.770000457763672,3,-0.06456601937258588,-1.0322525072294346,51.6500015258789,3.538425423281338,51.11000061035156,1.3999908447964111,50.66999816894531,-0.06456601937258588
10375,2014-04-04,51.13000106811523,52.2400016784668,50.81999969482422,51.95000076293945,520500.0,-0.011598656087967174,1.0285720513784666,-8.200122072174661,55.55557004633713,47.72363073868089,-0.6399050688454722,-0.47034547771453106,-1.5568340671034377,-1.6749957802718782,17.93475496754371,1.4200019836425781,-0.052109580665273825,0.44950122833251527,-0.7136251315080742,1.6126275881731047,-0.13206195158777945,1.03106440825281,-1.8736122380371114,46.376873022395756,-6.492340382629678,0.5815631799202948,4,-0.5400009155273366,-0.5400009155273366,-1.9050016403198171,-1.920001983642571,-2.7100028991699148,4,-0.05241541656933446,2.2500238420701275,51.72999954223633,-1.0322525072294346,51.6500015258789,3.538425423281338,51.11000061035156,-0.05241541656933446
10376,2014-04-07,50.4900016784668,51.16999816894531,50.2400016784668,51.0,778200.0,-0.012517101042024747,1.1882407852042671,0.6219494040696268,46.26868126584717,48.07309124621559,-0.013909493494153935,0.11905166009449886,-0.8918942300214141,-0.9945686349928593,16.826199967804932,0.9299964904785156,-0.14299491410787368,-0.15449829101562784,-1.2929274209686241,0.9839308389373684,-0.723712855992126,0.4147162739608703,-0.9949238205175845,12.5,-35.68100223984763,0.5692145649764987,4,0.09999847412109375,0.09999847412109375,-1.3650016784667969,-1.2800025939941406,-2.370002746582024,0,-0.051297287908241285,1.0285720513784666,51.13000106811523,2.2500238420701275,51.72999954223633,-1.0322525072294346,51.6500015258789,-0.051297287908241285
10377,2014-04-08,50.65999984741211,51.0099983215332,50.29999923706055,50.58000183105469,805200.0,0.0033669669893834353,-1.2187360302313244,-0.1568593718444496,50.94664936811254,49.83744775617666,-0.17223435027585765,-0.04705868890115994,-1.0273699579643463,-1.1244964827935178,15.784073413510924,0.7099990844726562,-0.30203594024470704,0.011499977111817827,-1.126537063342667,1.1495370175663027,-0.557518543115421,0.5805184973390567,-0.9453280838214937,20.999908447265625,-27.74955767437862,0.5690185202272416,4,-0.06999969482421875,-0.06999969482421875,-1.727499008178711,-1.4500007629394531,-3.229999542236328,1,-0.03553097596688004,1.1882407852042671,50.4900016784668,1.0285720513784666,51.13000106811523,2.2500238420701275,51.72999954223633,-0.03553097596688004
10378,2014-04-09,51.20000076293945,51.27000045776367,50.4000015258789,50.9000015258789,742800.0,0.01065931538005982,2.954552942094481,3.7500834485719263,52.73633414477375,52.50230700200675,-0.5051201568577142,-0.5747868877017481,-1.537467467995043,-1.6279057198917855,15.136265014314088,0.8699989318847727,-0.22378694469672666,0.525000762939456,-0.639519049653309,1.689520575532221,-0.05725914335693005,1.107260669235842,-1.2833026061587418,47.99995422363281,1.0172346099051168,0.5822599062963838,4,-0.28999900817871094,-0.6100006103515625,-1.480001449584961,-1.9900016784667969,-4.040000915527344,2,-0.04863284455786876,-1.2187360302313244,50.65999984741211,1.1882407852042671,50.4900016784668,1.0285720513784666,51.13000106811523,-0.04863284455786876
10379,2014-04-10,49.16999816894531,51.25,49.1500015258789,51.13999938964844,1537800.0,-0.039648487573139546,-1.0895564311037145,-6.5666874356266645,37.2750406966482,52.50907537466672,1.6375125940145168,1.4417107085697864,0.5104271655292294,0.42533957072400597,14.302862909964876,2.099998474121101,-0.22513280419202886,-1.4495018005371065,-2.7863405579281064,-0.11266304314610665,-2.117921179232603,-0.7810824218416101,3.0700035095214844,0.6471405203545385,-41.585314736992146,0.6684193786954983,4,1.525003433227539,1.4200019836425781,0.5500011444091797,0.04000091552734375,-1.8599967956542898,3,-0.011185667226807139,2.954552942094481,51.20000076293945,-1.2187360302313244,50.65999984741211,1.1882407852042671,50.4900016784668,-0.011185667226807139
10380,2014-04-11,48.63000106811523,49.31000137329102,48.4900016784668,48.88999938964844,783600.0,-0.01098224773112022,-2.0370522121831045,0.13197876163772765,37.46769949428111,51.01393221087383,2.1969015922729085,1.9352242017754406,1.0369424003118866,0.9807254987027463,13.71529554552746,0.8199996948242259,-0.10831998865864279,-1.8969989776611413,-3.503330243367067,-0.2906677119552157,-2.7001646105141006,-1.093833344808182,3.548200607299812,5.03595147922473,-37.62160448826791,0.8031656328529619,4,1.7350006103515696,1.7350006103515696,1.089998245239265,0.579998016357429,-1.970001220703118,4,0.006785893668708853,-1.0895564311037145,49.16999816894531,2.954552942094481,51.20000076293945,-1.2187360302313244,50.65999984741211,0.006785893668708853
10381,2014-04-14,49.15999984741211,49.47999954223633,48.77999877929688,49.09000015258789,552000.0,0.010898596908408997,-1.028980539584276,-0.2692313335387341,41.982850192485905,49.654850922649416,1.5982581992748521,1.3715858208811724,0.5138495093061692,0.4693536940132077,13.002180422853316,0.8499984741211009,0.0577190730523256,-1.3010002136230483,-3.019983155114282,0.4179827278681856,-2.1604916843686652,-0.44150874287743136,2.8706738281249997,24.10066414182996,-20.38844006127453,0.8594914707456163,4,1.2050018310546875,1.2050018310546875,0.5599994659423828,0.049999237060546875,-2.1500015258789062,0,-0.015052922716918049,-2.0370522121831045,48.63000106811523,-1.0895564311037145,49.16999816894531,2.954552942094481,51.20000076293945,-0.015052922716918049
10382,2014-04-15,49.54999923706055,49.61999893188477,48.43999862670898,49.2400016784668,671700.0,0.007933266697700558,4.244481367196669,4.428555858310626,50.06551985669124,48.24478966332655,1.0769547161873803,0.9192418298647596,0.1824975546769707,0.10427029270617538,12.233592262188312,1.1800003051757955,0.16097828978037398,-0.8415008544921889,-2.5910670646446476,0.9080653556602698,-1.7162839595684147,0.03328225058403689,2.339047558593748,39.22261103053389,-10.444043032815088,0.8747831050762281,4,0.7900009155273438,0.7900009155273438,0.28999996185302734,-0.3400001525878906,-1.30999755859375,1,-0.028859744242058727,-1.028980539584276,49.15999984741211,-2.0370522121831045,48.63000106811523,-1.0895564311037145,49.16999816894531,-0.028859744242058727
10383,2014-04-16,50.2400016784668,50.59000015258789,49.79999923706055,49.95000076293945,700600.0,0.013925377437547404,-1.6779511980655089,0.9354941917700335,54.15164045802087,47.38333172479977,0.18540785635792645,0.21589333313050219,-0.432215672896632,-0.5575088677294104,11.478484857415088,1.0400009155273438,0.1497702765533333,-0.13599853515624716,-1.8851450339910443,1.61314796367855,-1.0105717845736493,0.738574714261155,1.442102227050782,64.05701679959283,10.53314367920354,0.8745732494173997,4,0.09999847412109375,0.09999847412109375,-0.40000247955322266,-1.0300025939941406,-2.0400009155273438,2,-0.05593155412841877,4.244481367196669,49.54999923706055,-1.028980539584276,49.15999984741211,-2.0370522121831045,48.63000106811523,-0.05593155412841877
10384,2014-04-17,50.68000030517578,50.9000015258789,50.0,50.08000183105469,521700.0,0.008757934156231828,-1.3684184108818767,2.0689537239220224,54.206737437283266,47.23346143490489,-0.4684600146932638,-0.2519889516171645,-0.7712395844283009,-0.9827256136017013,10.706799631918019,0.9000015258788991,0.09087447329774534,0.313500022888185,-1.4263889845485451,2.053389030324915,-0.55644448083018,1.18344452660655,0.8075772836132842,91.05687148672253,34.19774234157404,0.8699445037183654,4,-0.8250007629394531,-0.3400001525878906,-0.8300008773803711,-1.470001220703125,-2.0699996948242188,3,-0.06945541508617914,-1.6779511980655089,50.2400016784668,4.244481367196669,49.54999923706055,-1.028980539584276,49.15999984741211,-0.06945541508617914
10385,2014-04-21,50.97999954223633,51.11000061035156,50.56999969482422,50.7599983215332,665500.0,0.005919479780072345,1.2499880791544147,0.36666963366097427,51.954612298146856,47.86523154960485,-0.885046721528461,-0.5959310251514651,-0.9837165874453149,-1.2700402075040742,9.280374503324081,0.5400009155273438,-0.06829212520266026,0.6219993591308608,-1.10337336709825,2.3473720853599715,-0.24068700398369458,1.4846857222454162,0.32472330882793443,95.13104975533095,39.69166435665374,0.8626863631145563,4,-1.125,-0.6399993896484375,-1.119999885559082,-1.7700004577636719,-2.1599998474121094,0,-0.07198898002940846,-1.3684184108818767,50.68000030517578,-1.6779511980655089,50.2400016784668,4.244481367196669,49.54999923706055,-0.07198898002940846
10386,2014-04-22,51.7599983215332,51.91999816894531,50.97999954223633,51.04999923706055,910500.0,0.015300093885851407,-1.211765445063773,3.227250658898599,53.92985655895557,48.19669901525408,-1.6382286504980073,-1.3514990654764034,-1.6753186367010642,-2.0261433832503,9.008760849473479,0.9399986267089844,-0.22002563129800023,1.3424982070922837,-0.49226422477324405,3.1772606389578115,0.42511699115951984,2.2598794230250476,-3.319999694824226,95.4023026304972,43.496371254509754,0.9173812159327629,4,-1.5799999237060547,-1.4199981689453125,-1.4574995040893555,-2.549999237060547,-2.549999237060547,1,-0.0985316584138951,1.2499880791544147,50.97999954223633,-1.3684184108818767,50.68000030517578,-1.6779511980655089,50.2400016784668,-0.0985316584138951
10387,2014-04-23,49.459999084472656,49.849998474121094,48.31000137329102,48.93999862670898,2270600.0,-0.044435844506271915,1.3692276994134056,0.7323959553411303,39.08272994125443,46.67963188152971,0.529312421373362,0.9159130066366643,0.650455255764868,0.2882921037846131,9.025071924485072,3.4499969482421804,-0.3580332059188436,-0.9070009231567369,-2.790627003608556,0.9766251572950821,-1.8488139633826464,0.03481211706917264,2.4599990844726562,31.855920552782745,-13.737208623439845,0.9418130402259101,4,0.6550006866455078,0.81500244140625,0.8900003433227539,-0.25,1.2400016784667969,2,-0.0495349941021046,-1.211765445063773,51.7599983215332,1.2499880791544147,50.97999954223633,-1.3684184108818767,50.68000030517578,-0.0495349941021046
10388,2014-04-24,49.0099983215332,49.83000183105469,48.41999816894531,49.52999877929688,1197900.0,-0.009098276814985318,1.5178489320613209,-1.0,36.92306337976509,46.64052329076492,0.7107333624146221,1.395731299731736,1.1157302078516977,0.7446704052770983,9.81205467740352,1.410003662109375,-0.40118266048817475,-1.3305015563964844,-3.2769804390161497,0.6159773262231809,-2.3037409977063206,-0.3572621150866482,2.9099998474121094,19.390514392833698,-18.90477638542505,0.9732394413098335,4,1.105001449584961,1.2650032043457031,1.465001106262207,0.20000076293945312,0.9300003051757741,3,-0.0157110114147484,1.3692276994134056,49.459999084472656,-1.211765445063773,51.7599983215332,1.2499880791544147,50.97999954223633,-0.0157110114147484
10389,2014-04-25,48.61999893188477,49.0099983215332,48.4000015258789,48.93999862670898,635400.0,-0.007957547500610285,1.6521652596487464,0.6153834867769147,37.6839871730272,46.66455525507004,1.1337351553284591,1.8050298512207874,1.5161422301566532,1.141718343727355,10.307574341473119,0.609996795654304,-0.5107995373837397,-1.6740009307861285,-3.7407141824083467,0.39271232083608965,-2.7073575565972376,-0.6406443049750195,3.2277993011474564,8.587197611004108,-27.500845426831894,1.0333566258111073,4,1.4950008392333913,1.6550025939941335,1.8575010299682546,0.5900001525878835,0.8100013732910085,4,-0.008638382932375732,1.5178489320613209,49.0099983215332,1.3692276994134056,49.459999084472656,-1.211765445063773,51.7599983215332,-0.008638382932375732
10390,2014-04-28,48.58000183105469,49.54999923706055,48.09000015258789,49.0099983215332,889600.0,-0.0008226470939688424,-1.0709209113069262,1.3437403142360467,40.041703146312265,46.44887224993964,1.3029087825734251,1.828513739011683,1.5601765960512282,1.1812580966347852,10.810545732807295,1.4599990844726562,-0.6916477698493111,-1.643998146057129,-3.8459057294532784,0.5579094373390205,-2.7449519377552036,-0.5430443543590542,3.1970404647827166,12.793784131847161,-25.192471145205197,1.1009537916980763,4,1.424997329711914,1.5849990844726562,1.9774971008300781,0.6299972534179688,0.9199981689453125,0,0.0006175129305512339,1.6521652596487464,48.61999893188477,1.5178489320613209,49.0099983215332,1.3692276994134056,49.459999084472656,0.0006175129305512339
10391,2014-04-29,48.4900016784668,48.90999984741211,48.22000122070313,48.709999084472656,752000.0,-0.0018526173156782066,1.2258058561856424,0.5116260501592428,38.59095992439595,45.173921146351276,1.4392249290384171,1.8412204320840146,1.6548633151865033,1.275542100031977,10.992380465755708,0.6899986267089773,-0.5872715549337286,-1.6249984741210923,-3.9465271109552305,0.6965301627130458,-2.785762792538158,-0.4642341557040268,3.1395589316406287,22.72738109945749,-16.68844558738177,1.1607643184170677,4,1.5149974822998047,1.6749992370605469,2.0724973678588867,0.7199974060058594,1.1299972534179759,1,0.0068054857689139325,-1.0709209113069262,48.58000183105469,1.6521652596487464,48.61999893188477,1.5178489320613209,49.0099983215332,0.0068054857689139325
10392,2014-04-30,48.65999984741211,48.70000076293945,48.099998474121094,48.4900016784668,811200.0,0.003505839617671258,3.800018310546875,-0.7727280608971581,36.10501528801827,43.16874057190655,1.262465598740313,1.5581504612886619,1.4877552171160744,1.1099017526037898,10.855253712754239,0.6000022888183594,-0.43285180324624406,-1.3325002670288058,-3.6912232509418175,1.026222716884206,-2.5118617589853116,-0.1531387750722999,2.8279783443945377,32.758571550716795,-5.341271090911043,1.179361491956505,4,1.3449993133544922,1.5050010681152344,1.919999122619629,0.5499992370605469,1.0999984741210938,2,0.011302902564431339,1.2258058561856424,48.4900016784668,-1.0709209113069262,48.58000183105469,1.6521652596487464,48.61999893188477,0.011302902564431339
10393,2014-05-01,48.47999954223633,48.81000137329102,48.18999862670898,48.6500015258789,700700.0,-0.0036991431512581885,1.5306147869615496,-1.0000224396373336,45.26749229602723,42.17549111176697,1.3036473606670782,1.568924987371112,1.677640139449693,1.3018797026964535,10.155788818807418,0.6200027465820455,-0.35371666378538436,-1.3540004730224595,-3.6693896511168944,0.9613887050719754,-2.511695062069677,-0.19630588397524207,2.8720595280015715,26.712303712800146,-15.45894452103241,1.157694589047219,5,1.5249996185302734,1.6850013732910156,2.0974998474121094,0.7299995422363281,1.6000022888183594,3,0.04579210481982443,3.800018310546875,48.65999984741211,1.2258058561856424,48.4900016784668,-1.0709209113069262,48.58000183105469,0.04579210481982443
10394,2014-05-02,48.38999938964844,48.97000122070313,48.27999877929688,48.459999084472656,518700.0,-0.0018564388085334782,-3.7586225040122296,0.4117581061371203,48.24559984785816,41.76337861729046,1.1562410852795324,1.4713055173795553,1.7747487023920812,1.3857322082939376,9.299418868493714,0.69000244140625,-0.38703442118763576,-1.2770006179809599,-3.496408885168016,0.9424076492060962,-2.3867047515744915,-0.16729648438742828,2.831577323883465,20.54790583440023,-25.233426404898662,1.1097041335935292,5,1.614999771118164,1.7750015258789062,2.0325002670288086,0.8199996948242188,1.7900009155273438,4,0.03203139608619443,1.5306147869615496,48.47999954223633,3.800018310546875,48.65999984741211,1.2258058561856424,48.4900016784668,0.03203139608619443
10395,2014-05-05,48.45000076293945,48.81999969482422,48.22999954223633,48.31999969482422,636800.0,0.0012399539997483,-2.8064357349412417,-1.85716621253406,44.427004484219005,40.707506164541954,0.7818368315025381,1.2650926399752933,1.7359170634097296,1.3251388083499052,9.143319474810403,0.5900001525878906,-0.5203351535910485,-1.0829992294311523,-3.253568739708143,1.0875702808458385,-2.1682839845696478,0.0022855257073430835,2.6463128881546893,40.23002113423274,-7.951162732653302,1.0852847551384965,5,0.5199985504150391,1.7150001525878906,1.8224983215332031,0.7599983215332031,1.2399978637695241,0,0.02022702841701407,-3.7586225040122296,48.38999938964844,1.5306147869615496,48.47999954223633,3.800018310546875,48.65999984741211,0.02022702841701407
10396,2014-05-06,47.9000015258789,48.5099983215332,47.88000106811523,48.349998474121094,779600.0,-0.011351893259024748,-1.5714285714285259,-3.461486545966779,37.36601084589951,40.5167595983914,0.812117130186806,1.6981729233453748,2.304355212572176,1.876451333281885,9.742947316619672,0.6299972534179759,-0.7165168117744045,-1.5034984588623104,-3.7416576517254327,0.734660734000812,-2.6225780552938716,-0.3844188624307492,3.07605958527499,1.8349041251220288,-45.51815065602123,1.1190795964315616,5,0.9549999237060618,2.1599998474121165,2.372497558593757,1.309997558593757,1.579998016357429,1,0.03340288983616557,-2.8064357349412417,48.45000076293945,-3.7586225040122296,48.38999938964844,1.5306147869615496,48.47999954223633,0.03340288983616557
10397,2014-05-07,48.86000061035156,48.88999938964844,48.02000045776367,48.06000137329102,925700.0,0.020041733901699388,1.0232608686009323,-1.7777881387541523,39.85292079949424,40.842299311694646,-0.27037498380912695,0.6286387952315309,1.3727186124017692,0.9374122643026226,10.22380959262605,0.9899978637695384,-0.9082340825884216,-0.4534994125366225,-2.6226148530228173,1.7156160279495722,-1.53805713277972,0.6310583077064749,1.930296898220007,89.9082022979168,42.822893799371016,1.0845577202430987,5,-0.14500045776367188,1.2000007629394531,1.4124984741210938,0.34999847412109375,0.8800010681152344,2,0.015554611380258487,-1.5714285714285259,47.9000015258789,-2.8064357349412417,48.45000076293945,-3.7586225040122296,48.38999938964844,0.015554611380258487
10398,2014-05-08,48.709999084472656,49.22000122070313,48.43000030517578,48.86000061035156,842300.0,-0.003070027097935135,-1.2253575611695755,-0.18750208616455832,34.86940950077235,40.529568459221885,-0.18707667459334232,0.6140116073628761,1.5283250166252742,1.1088320398744287,10.33087642456716,0.7900009155273509,-1.2095934219312312,-0.47900085449218466,-2.4707927715862965,1.5127910626019272,-1.4748968130392441,0.5168951040548748,1.90568063767153,61.94014342121358,19.573539104353387,0.9958959585470561,5,0.005001068115234375,1.3500022888183594,1.5625,0.5,1.5,3,0.02155613337704332,1.0232608686009323,48.86000061035156,-1.5714285714285259,47.9000015258789,-2.8064357349412417,48.45000076293945,0.02155613337704332
10399,2014-05-09,48.61999893188477,48.77000045776367,48.27999877929688,48.63999938964844,519100.0,-0.001847673050286991,2.499979564311062,0.13333502873704636,31.269822816265957,39.554915089216735,-0.10848486446825234,0.6963992623915161,1.6358948930240942,1.2103642730901285,10.24448859506454,0.49000167846678977,-1.1836136057411508,-0.5415010452270437,-2.549518793393162,1.4665167029390744,-1.5455099193100992,0.4625078288560118,1.8315400710176775,55.223714888420595,18.72463367228501,1.0040088740830584,5,-0.06999778747559304,1.440002441406243,1.8000001907348562,0.5900001525878835,1.9900016784667898,4,0.030028855023533252,-1.2253575611695755,48.709999084472656,1.0232608686009323,48.86000061035156,-1.5714285714285259,47.9000015258789,0.030028855023533252
10400,2014-05-12,48.959999084472656,49.209999084472656,48.79999923706055,48.83000183105469,731600.0,0.00699301028501087,-3.3157324124638614,-6.499713904255599,26.109208462904007,38.16805381571763,-0.43461861982925853,0.40305413460498585,1.2948886509043405,0.8776034775380452,9.49814845734718,0.5900001525878835,-1.0843721594245963,-0.21800079345702983,-2.213010839623145,1.7770092527090853,-1.2155058165400874,0.7795042296260277,1.337247642342561,80.59685771465466,49.419216803248254,0.9975050230830577,5,-0.40999794006347656,1.1000022888183594,1.4774999618530273,0.25,1.9099998474121165,0,0.024918326052216777,2.499979564311062,48.61999893188477,-1.2253575611695755,48.709999084472656,1.0232608686009323,48.86000061035156,0.024918326052216777
10401,2014-05-13,48.41999816894531,49.099998474121094,47.33000183105469,49.0099983215332,946900.0,-0.011029430670447038,3.597391144953456,-4.538558600856858,37.31705728560927,38.302725148783296,0.10550276959794758,0.9325877028284637,1.8411277435274798,1.4209788212491645,9.305743533127012,1.7699966430664062,-0.9793161831669792,-0.7210016250610352,-2.7446601991324755,1.3026569490104052,-1.7328309120967589,0.29082766197468857,1.7322138183479083,57.67178253392839,25.481949555152433,1.0118292870357204,5,-0.14499664306640625,1.2050018310546875,2.170001983642578,0.8250026702880859,2.5700035095214844,1,0.026228841507437206,-3.3157324124638614,48.959999084472656,2.499979564311062,48.61999893188477,-1.2253575611695755,48.709999084472656,0.026228841507437206
10402,2014-05-14,48.11999893188477,48.5,47.9900016784668,48.459999084472656,519200.0,-0.006195771342530687,1.4285519659221988,0.5762712960268848,38.73417623721841,37.57680114224898,0.35855315189986214,1.180486043264672,2.0669591462863792,1.7143393387817483,8.813652426021642,0.5099983215332031,-0.9132870497096377,-0.949500846862783,-3.012972055561278,1.1139703618357117,-1.9812364512120269,0.08223475748646081,1.8064362429093634,41.79880190210174,7.6598849734519305,1.0317356043492465,5,0.15500259399413352,1.5050010681152273,2.470001220703118,1.1250019073486257,3.2700004577636648,2,0.028262689953020947,3.597391144953456,48.41999816894531,-3.3157324124638614,48.959999084472656,2.499979564311062,48.61999893188477,0.028262689953020947
10403,2014-05-15,47.43000030517578,48.06999969482422,47.18000030517578,48.06000137329102,672500.0,-0.014339123899102857,1.7384693033164509,1.8529434864074017,36.00000359030647,36.216179335854356,0.9878266330583045,1.7382958178269092,2.696776581936007,2.3984096724523667,9.57306638677298,0.9399986267089915,-0.8402156669731369,-1.4989994049072237,-3.6090339383766263,0.6110351285621789,-2.554016671641925,-0.4439821381725224,2.288720202119201,12.315278341526481,-24.020731666814896,1.0550172667347013,5,0.7700004577636719,2.1199989318847656,3.1599998474121094,1.8150005340576172,3.4899978637695312,3,0.048703380949355335,1.4285519659221988,48.11999893188477,3.597391144953456,48.41999816894531,-3.3157324124638614,48.959999084472656,0.048703380949355335
10404,2014-05-16,47.15999984741211,47.47999954223633,46.83000183105469,47.47999954223633,1476300.0,-0.0056926092352187485,3.0624895691772167,0.5079351623665558,34.151761956054344,35.07448572161384,1.1901614274220194,1.8246143841244162,2.901250515660422,2.656859825305119,10.767497055901384,0.6499977111816406,-0.7641149821911313,-1.5929998397827134,-3.675104266004695,0.489104586439268,-2.6340520528937077,-0.5519476266717191,2.3048486396709507,13.865478873284587,-24.397214564746328,1.0410522131109918,5,0.8650016784667969,2.2150001525878906,3.590001106262207,2.085000991821289,3.8100013732910227,4,0.06467343610960419,1.7384693033164509,47.43000030517578,1.4285519659221988,48.11999893188477,3.597391144953456,48.41999816894531,0.06467343610960419
10405,2014-05-19,47.31000137329102,47.54999923706055,47.040000915527344,47.13000106811523,1254200.0,0.0031806939432623693,-1.8333192048488958,-0.5625014901175849,37.004404546042814,35.034307243851984,0.9626813715891132,1.460446245406736,2.670962619331455,2.494785644869175,11.945158680981601,0.5099983215332031,-0.788365714579129,-1.259498405456533,-3.153604274204227,0.6346074632911609,-2.2065513398303764,-0.3124454710826896,1.8386655150686337,21.145385553871648,-18.294145310430096,0.9470529343738464,5,0.7150001525878835,2.0649986267089773,3.3324995040893484,1.9349994659423757,3.5200004577636648,0,0.06975267683935349,3.0624895691772167,47.15999984741211,1.7384693033164509,47.43000030517578,1.4285519659221988,48.11999893188477,0.06975267683935349
10406,2014-05-20,46.65999984741211,47.45000076293945,46.6500015258789,47.31999969482422,1039300.0,-0.013739199049059292,-1.3529510762550416,-3.6666596024241587,30.079698228826985,33.94839362488896,1.5849672779671025,1.8011227922541053,3.242752715374209,3.1251397881573837,12.54927134027875,0.799999237060554,-0.8552529221724114,-1.6545000076293945,-3.0467859555786205,-0.26221405968016853,-2.350642981604011,-0.958357033654778,2.2104272340709485,0.54045025836901,-38.10238607096275,0.6961429739746134,5,1.2750015258789062,2.625,3.7050018310546875,2.585000991821289,4.75,1,0.0902271559845742,-1.8333192048488958,47.31000137329102,3.0624895691772167,47.15999984741211,1.7384693033164509,47.43000030517578,0.0902271559845742
10407,2014-05-21,47.0099983215332,47.52999877929688,46.68999862670898,46.79999923706055,1367600.0,0.007501038904107693,-2.906974681073729,-0.3181805045805277,35.83814519069071,34.05603092376877,1.0559982158044505,1.3261581498429678,2.837307075757465,2.745194624251134,12.693951903580825,0.8699989318847727,-0.8959944099889583,-1.1820014953613267,-2.5810324640151876,0.2170294732925342,-1.8815169796882572,-0.48248601103439626,1.5495691821652713,25.35191970857862,-14.188674011467207,0.6995154843269299,5,0.9200019836425781,2.2750015258789062,3.3550033569335938,2.2350025177001953,4.470001220703125,2,0.08466291212587707,-1.3529510762550416,46.65999984741211,-1.8333192048488958,47.31000137329102,3.0624895691772167,47.15999984741211,0.08466291212587707
10408,2014-05-22,48.2400016784668,48.599998474121094,46.88000106811523,47.0099983215332,1931600.0,0.026164718163161016,-1.308724660389036,5.857184377838329,48.81518501265237,36.005515612256154,-0.27679318087259475,0.037429872392820585,1.5621048045210415,1.4948074092948644,12.394604763063269,1.7199974060058665,-0.8082422326127201,0.08650169372558736,-1.2591074797722115,1.4321108672233862,-0.5863028930233085,0.7593062804744832,-1.5900001525878977,81.53859697171258,37.95990439420065,0.672804586748898,5,-0.3100013732910156,1.0449981689453125,2.0999984741210938,1.0049991607666016,3.009998321533203,3,0.06529845774420284,-2.906974681073729,47.0099983215332,-1.3529510762550416,46.65999984741211,-1.8333192048488958,47.31000137329102,0.06529845774420284
10409,2014-05-23,48.20000076293945,48.540000915527344,48.0099983215332,48.36999893188477,886700.0,-0.0008292063460934029,1.078432839170045,-0.1382095162480907,48.0190190613797,38.43993901208679,-0.33819959417439804,0.046749110274305394,1.5680828574645673,1.518296059938777,12.065287629886626,0.5300025939941406,-0.8099905543167409,0.06750068664550923,-1.2604478981746752,1.3954492714656936,-0.5964736057645794,0.7314749790555979,-1.5109992980957117,79.48726475996722,34.019139524945544,0.663974292410091,5,-0.3250007629394531,1.0849990844726562,2.1399993896484375,1.0450000762939453,3.180000305175774,4,0.05643148055917124,-1.308724660389036,48.2400016784668,-2.906974681073729,47.0099983215332,-1.3529510762550416,46.65999984741211,0.05643148055917124
10410,2014-05-27,48.61000061035156,48.9000015258789,48.2599983215332,48.38999938964844,724500.0,0.008506220766024475,-1.6666613685130436,-1.2941387667174757,55.753633851233175,40.488447519378326,-0.8974435784620312,-0.3803909107071135,1.1216752949777415,1.0943197912637146,12.089323891440626,0.700000762939446,-0.757372819055611,0.4760005950927706,-0.8541421991271037,1.8061433893126448,-0.18907080201717008,1.1410719922027113,-1.8827792053222723,87.11107042100727,34.63140601871832,0.6650713971099376,5,-0.8349990844726634,0.6749992370605469,1.4874992370605469,0.6350002288818359,2.3899993896484375,1,0.04854969308206525,1.078432839170045,48.20000076293945,-1.308724660389036,48.2400016784668,-2.906974681073729,47.0099983215332,0.04854969308206525
10411,2014-05-28,48.81999969482422,48.88000106811523,48.29999923706055,48.65999984741211,856800.0,0.004320079856735104,3.142831841528204,0.7272679983354141,49.630988258909284,41.69920441067731,-1.1675117945205074,-0.5949006300840978,0.8769580549234917,0.8806844431564684,12.114659102436265,0.5800018310546804,-0.6690462316769512,0.6694997787475572,-0.6871596435439358,2.02615920103905,-0.008829932398185747,1.3478294898933,-2.005867084960947,96.38001239343491,46.62575263210522,0.6783297111457451,5,-1.0449981689453196,0.4650001525878906,1.2775001525878906,0.4250011444091797,2.670001983642578,2,0.04117169497736728,-1.6666613685130436,48.61000061035156,1.078432839170045,48.20000076293945,-1.308724660389036,48.2400016784668,0.04117169497736728
10412,2014-05-29,49.209999084472656,49.22000122070313,48.72000122070313,48.9000015258789,689900.0,0.007988516839130266,2.0302862163035638,1.9374865889421802,54.41695827290031,43.74553270874329,-1.549590690442713,-0.9924670727613574,0.44122710932503395,0.49023775208273435,11.909442052691642,0.5,-0.569329963214372,1.0319992065429702,-0.38892088774735356,2.452919300833294,0.3215391593978083,1.742459253688132,-2.3124317179687566,99.57255830862172,49.23811337152785,0.7104600471451621,5,-1.2749977111816406,-0.9599990844726562,1.0500001907348633,0.3300018310546875,1.6599998474121165,3,0.04470637683132206,3.142831841528204,48.81999969482422,-1.6666613685130436,48.61000061035156,1.078432839170045,48.20000076293945,0.04470637683132206
10413,2014-05-30,50.70000076293945,50.9000015258789,49.97000122070313,50.06000137329102,2182700.0,0.03027843337101266,-1.2682942714390764,2.0645304193738223,64.73088032990077,47.143212528059564,-2.8239291605241945,-2.4323311217803223,-1.0655622914724603,-0.98963544103799,12.236216689935544,1.690002441406243,-0.4995443660572647,2.411000823974611,0.597996310440486,4.224005337508736,1.5044985672075484,3.317503080741673,-3.6630873651836,93.07956604896822,41.57227608279585,0.9065022567670634,5,-1.924999237060554,-1.924999237060554,-0.505000114440918,-0.9200000762939453,0.3800010681152344,4,0.015384591076121668,2.0302862163035638,49.209999084472656,3.142831841528204,48.81999969482422,-1.6666613685130436,48.61000061035156,0.015384591076121668
10414,2014-06-02,49.93999862670898,50.5099983215332,49.6500015258789,50.5099983215332,919600.0,-0.01499017997621055,2.017534231906973,-0.8906253725294061,56.55079279838879,49.3150334449869,-1.8194482108783987,-1.6340305882639115,-0.34184142017759456,-0.22685510475362491,12.627908726332334,1.049999237060554,-0.42898557394502745,1.5734987258911062,-0.3844083943779282,3.5314058461601405,0.5945451657565854,2.552452286025627,-2.594038178703279,63.63629795639392,15.155603949621707,0.9789535601345182,6,-1.1649971008300781,-1.1649971008300781,0.2550020217895579,0.09000205993653054,0.9500007629394602,0,0.026231505993482562,-1.2682942714390764,50.70000076293945,2.0302862163035638,49.209999084472656,3.142831841528204,48.81999969482422,0.026231505993482562
10415,2014-06-03,49.43000030517578,49.93000030517578,49.33000183105469,49.93000030517578,1142200.0,-0.01021222137680311,1.399993896484375,0.8771934521020892,56.778533661994466,52.28157071533884,-1.0919313809323583,-1.1034217386346654,0.11617466874499627,0.2855387476684399,12.875717408880769,0.6099967956542898,-0.2908567289105193,1.014500427246091,-1.000427657982577,3.029428512474759,0.0070363846317533785,2.0219644698604284,-1.7997165709402267,43.46154128305774,-3.6972320735219384,1.0074640426143342,6,-0.635000228881843,-0.6549987792968821,0.7650003433227539,0.6050014495849609,1.4199981689453125,1,0.03944974207769247,2.017534231906973,49.93999862670898,-1.2682942714390764,50.70000076293945,2.0302862163035638,49.209999084472656,0.03944974207769247
10416,2014-06-04,49.5,49.6500015258789,49.209999084472656,49.36000061035156,621800.0,0.0014161378594386154,1.0000000000000322,-0.279998779296875,59.55678743538919,54.91697540919422,-0.8009388631434291,-1.1040107671638495,0.012632436117812063,0.21165971430978914,12.767176564670137,0.4400024414062429,-0.10113352786051166,1.004500198364255,-1.0508954917516533,3.0598958884801633,-0.023197646693702723,2.0321980434222127,-1.6081388424329788,35.7797555094369,-11.558955203900773,1.0276978450579546,6,-0.6099987030029368,-0.7249984741211009,0.5850000381469727,0.6650009155273438,0.9900016784667969,2,0.030303030303030276,1.399993896484375,49.43000030517578,2.017534231906973,49.93999862670898,-1.2682942714390764,50.70000076293945,0.030303030303030276
10417,2014-06-05,49.61999893188477,49.81999969482422,49.06000137329102,49.59000015258789,657400.0,0.0024242208461571213,2.534873405368928,0.21427792915536412,66.46614186417509,56.87819283714119,-0.5719180294233368,-1.2270654694434384,-0.136982467045776,0.07247269929207789,13.141529755042244,0.759998321533196,0.08328101954751332,1.0864992141723704,-1.024616825717814,3.197615254062555,0.030941194227274593,2.142057234117466,-1.4874865448527999,30.434647399683033,-20.452994367920578,1.0555580199450931,6,-0.16499900817871804,-0.8449974060058736,0.4650011062621999,0.545001983642571,1.3600006103515554,3,0.037686472930985815,1.0000000000000322,49.5,1.399993896484375,49.43000030517578,2.017534231906973,49.93999862670898,0.037686472930985815
10418,2014-06-06,49.7599983215332,50.02999877929688,49.61999893188477,49.75,457600.0,0.002821430726764218,-2.03703075771078,0.33329094608333915,69.93862553973246,59.31370466806928,-0.5292921994802597,-1.3537770920040018,-0.27560036354491757,-0.07779256043315996,13.967219674770714,0.4099998474121094,0.3939401994870195,1.1739986419677706,-1.006675991199117,3.354673275134658,0.0836613253843268,2.2643359585512144,-1.4060868033934781,48.275753206983026,-6.993596600107701,1.090337316583443,6,-0.17999839782714844,-0.984996795654304,0.32500171661376953,0.4050025939941406,1.1300010681152344,4,0.022307086973337498,2.534873405368928,49.61999893188477,1.0000000000000322,49.5,1.399993896484375,49.43000030517578,0.022307086973337498
10419,2014-06-09,50.08000183105469,50.349998474121094,49.63000106811523,49.66999816894531,729400.0,0.006430938913094986,-1.9387777345269972,41.007249141549025,70.70252516756989,60.97469259210669,-0.6197456745063974,-1.6430316942846446,-0.5907977528827004,-0.42083545927626176,14.786113420981398,0.7199974060058665,0.6817425718682841,1.4210020065307631,-0.8599110087685915,3.701915021830118,0.2805454988810894,2.561458514180437,-1.5224031122958266,79.06998063075706,18.679307513290155,1.1404565076496755,6,-0.48000144958496094,-1.3050003051757884,0.004998207092285156,0.08499908447265625,0.9599990844726562,0,0.019968050388127212,-2.03703075771078,49.7599983215332,2.534873405368928,49.61999893188477,1.0000000000000322,49.5,0.019968050388127212
10420,2014-06-10,50.18000030517578,50.2599983215332,49.849998474121094,50.04999923706055,685700.0,0.0019967745699858153,1.8276134226069112,0.3170729438034983,78.66448388229118,64.20063655026024,-0.5292786554244842,-1.7359473249429982,-0.6985913399380053,-0.5433660313043802,15.901814654767692,0.4099998474121094,0.8194391430786041,1.4600004196166978,-0.9179952702424501,3.8379961094758457,0.27100257468712385,2.6489982645462717,-1.4350093618473139,86.8218177516892,18.08138640878451,1.1889978449295744,6,-0.3699989318847656,-1.404998779296882,-0.0950002670288086,-0.0149993896484375,0.5,1,0.014149045040946717,-1.9387777345269972,50.08000183105469,-2.03703075771078,49.7599983215332,2.534873405368928,49.61999893188477,0.014149045040946717
10421,2014-06-11,49.68999862670898,49.93999862670898,49.43999862670898,49.91999816894531,625400.0,-0.00976487994194497,2.703697424377482,-1.7692127116406544,71.33756027276264,66.08070343913383,0.108522845736168,-1.2078490528195545,-0.2444834763489112,-0.0784955419382527,15.748038867615701,0.740001678466804,0.9694825942458323,0.9064987182617088,-1.5053515476422916,3.3183489841657092,-0.29942641469028786,2.1124238512137055,-0.7726068367764753,48.83710614640698,-24.342775999730478,1.2059251329519998,6,0.29000282287598367,-0.9149971008300781,-0.1224985122680593,0.4750022888183665,1.2900009155273509,2,0.023344734946090462,1.8276134226069112,50.18000030517578,-1.9387777345269972,50.08000183105469,-2.03703075771078,49.7599983215332,0.023344734946090462
10422,2014-06-12,49.47999954223633,49.84000015258789,49.36999893188477,49.56000137329102,592400.0,-0.0042261841472415185,-2.1333095976807885,0.3478347403513047,61.78704714992915,65.75361086358143,0.4032558672978652,-0.9388746163715282,-0.08774323115950722,0.10617342243149608,15.555638974448843,0.4700012207031179,1.036584043883984,0.6284996032714858,-1.7812722230259794,3.038271429568951,-0.5763863098772504,1.833385516420222,-0.4039989734281164,11.224557319745095,-58.38236990484909,1.2048859131487333,6,0.30500030517578125,-0.704998016357429,-0.022498130798339844,0.5800018310546875,1.1500015258788991,3,0.020412331155507113,2.703697424377482,49.68999862670898,1.8276134226069112,50.18000030517578,-1.9387777345269972,50.08000183105469,0.020412331155507113
10423,2014-06-13,49.7400016784668,49.9000015258789,49.36999893188477,49.5099983215332,617400.0,0.005254691564993363,-1.0784328391700473,-2.874976158687519,64.05109463645539,66.58697773447771,-0.008094019138354724,-1.0719008569765407,-0.4164895479352282,-0.180458831905014,14.735203407526312,0.5300025939941264,1.1506649284288173,0.7730016708374023,-1.5704200301165727,3.1164233717913774,-0.39870917963958874,1.9447125213143934,-0.5180810330929333,37.75539994005428,-29.337605092800565,1.1717108504769884,6,-0.03500175476074219,-0.9650001525878977,-0.35250091552734375,0.31999969482421875,0.779998779296875,4,0.02492959030812303,-2.1333095976807885,49.47999954223633,2.703697424377482,49.68999862670898,1.8276134226069112,50.18000030517578,0.02492959030812303
10424,2014-06-16,50.209999084472656,50.56999969482422,49.7400016784668,49.7400016784668,840700.0,0.009449083034698269,-2.5319259457660683,2.043437157926162,64.44041705513683,67.43829811149354,-0.4869747477235933,-1.3720287786450953,-0.953766049389067,-0.6878764000145168,13.859838419547604,0.8299980163574219,1.2229190469455204,1.0904991149902372,-1.152613965393087,3.3336121953735613,-0.03105742520142485,2.2120556551818993,-0.8538319686583904,69.99996821087615,5.214429638778043,1.1215565401916616,6,-0.39499855041503906,-1.434997558593757,-0.8224983215332031,-0.14999771118164062,0.3899993896484375,0,0.013543125225550234,-1.0784328391700473,49.7400016784668,-2.1333095976807885,49.47999954223633,2.703697424377482,49.68999862670898,0.013543125225550234
10425,2014-06-17,50.61000061035156,50.81999969482422,49.97999954223633,50.18000030517578,633700.0,0.007966571064977446,-1.0240922878941079,0.9148993157856291,65.61954508596712,68.11193785044664,-0.7844879628018973,-1.5938437002165102,-1.398443063772632,-1.1089815982099651,13.10793949247539,0.8400001525878906,1.0948123806667596,1.3255006790161161,-0.8413646108811577,3.49236596891339,0.24206803406747923,2.408933323964753,-1.2400016784667898,85.51731213941257,23.706763023914256,1.0834326449486387,6,-0.6700000762939453,-1.8349990844726634,-1.3049993515014648,-0.5499992370605469,0.29000091552733664,1,0.008496350523414797,-2.5319259457660683,50.209999084472656,-1.0784328391700473,49.7400016784668,-2.1333095976807885,49.47999954223633,0.008496350523414797
10426,2014-06-18,50.86999893188477,50.9000015258789,50.2400016784668,50.56000137329102,459500.0,0.005137291412717904,2.5675402602225175,0.7209240432213765,64.82142115126159,67.92919110456735,-0.9272224339253299,-1.6045330180695316,-1.680384532565327,-1.3550952696034173,12.053194075095327,0.6599998474121023,1.0941078861014049,1.3749990463256907,-0.5191638101379681,3.2691619027893495,0.42791761809385775,2.3220804745575236,-1.377599792480467,98.03904946881144,39.31126049311861,0.9470814282318296,6,-0.7349987030029368,-2.0949974060058736,-1.564997673034675,-0.8099975585937571,-1.6299972534179759,2,-0.0037349838942084546,-1.0240922878941079,50.61000061035156,-2.5319259457660683,50.209999084472656,-1.0784328391700473,49.7400016784668,-0.0037349838942084546
10427,2014-06-19,50.9900016784668,51.2400016784668,50.65999984741211,50.91999816894531,631800.0,0.0023590082386812927,1.0350816139416288,0.2258195510927348,53.42790408253448,66.09466649821202,-0.9302825343261176,-1.4873319776235547,-1.8268687917261701,-1.456861804007957,11.16064711436649,0.5800018310546875,1.1371909526793473,1.296001625061038,-0.31384162679560745,2.9058448769176835,0.4910799991327153,2.1009232509893607,-1.3849943481445237,86.63103567858667,30.91636256405632,0.8049216259283212,6,-0.6850013732910156,-2.0450000762939453,-2.0400009155273438,-1.2049999237060547,-2.0400009155273438,3,-0.0001961587742934645,2.5675402602225175,50.86999893188477,-1.0240922878941079,50.61000061035156,-2.5319259457660683,50.209999084472656,-0.0001961587742934645
10428,2014-06-20,51.38999938964844,51.40999984741211,51.02000045776367,51.13000106811523,651100.0,0.007844630280735121,1.6000025431379779,3.7140755272193267,68.73386515682168,65.87592649701779,-1.2010527105266178,-1.727826378038273,-2.2666545054666756,-1.8418603814929568,11.569764445592185,0.4199981689453125,1.1695612748940505,1.5384994506835952,-0.08865536995406131,3.1656542713212517,0.7249220403647669,2.3520768610024234,-1.6214926245117098,98.80236648544931,42.26842455073751,0.8135774103188277,6,-1.0,-2.3599987030029297,-2.4399986267089844,-1.6049976348876953,-3.3600006103515554,4,-0.01478883694414479,1.0350816139416288,50.9900016784668,2.5675402602225175,50.86999893188477,-1.0240922878941079,50.61000061035156,-0.01478883694414479
10429,2014-06-23,50.91999816894531,51.540000915527344,50.599998474121094,51.31999969482422,685800.0,-0.009145772062371327,1.2380904805587596,-1.5384773390847182,69.45165994031944,64.85227939235426,-0.6698045354688986,-1.0999991001076594,-1.7772800215357591,-1.3540119540932523,11.7746566253026,0.94000244140625,1.1376166702600585,0.9324983596801744,-0.5627978083898952,2.427794527750244,0.18485027564513956,1.6801464437152092,-0.9545122339355387,60.256269180452136,1.9832982841899067,0.7476480840350345,6,-0.4649982452392578,-1.8249969482421875,-2.0449981689453125,-1.2099971771240234,-3.0699996948242188,0,-0.007855414877559586,1.6000025431379779,51.38999938964844,1.0350816139416288,50.9900016784668,2.5675402602225175,50.86999893188477,-0.007855414877559586
10430,2014-06-24,50.97000122070313,51.5,50.66999816894531,50.88000106811523,725000.0,0.0009819924107601352,-2.254871161973148,-0.22499952316469632,69.29132833385069,64.62492028803071,-0.6659979868920445,-1.016234327129382,-1.789520951585338,-1.3983099075896135,12.395563997381311,0.8300018310546875,1.074333480121794,0.8645013809204158,-0.5429898795994816,2.2719926414403133,0.16075575066046355,1.5682470111803681,-0.784083188420901,56.15384389662806,-4.759294570853697,0.7037456302599499,6,-0.5150012969970774,-1.875000000000007,-2.270000457763679,-1.43499946594239,-3.760002136230476,1,-0.007259225774390421,1.2380904805587596,50.91999816894531,1.6000025431379779,51.38999938964844,1.0350816139416288,50.9900016784668,-0.007259225774390421
10431,2014-06-25,50.83000183105469,51.0,50.34000015258789,50.849998474121094,756700.0,-0.0027467017126846516,3.125002980235081,-0.22218454626368722,65.79635921048819,65.07039940587059,-0.3880956413262169,-0.7567275036652177,-1.6296937310508781,-1.2461763609093808,12.874579727037489,0.6599998474121094,0.9738305736924033,0.6240018844604478,-0.6802653962982816,1.9282691652191772,-0.028131755918920476,1.276135524839816,0.7099990844726562,40.83344724435982,-22.946284567982858,0.6521336403793649,6,-0.3750019073486328,-1.7350006103515625,-2.1300010681152344,-1.2950000762939453,-3.5200004577636648,2,0.0013771334310959116,-2.254871161973148,50.97000122070313,1.2380904805587596,50.91999816894531,1.6000025431379779,51.38999938964844,0.0013771334310959116
10432,2014-06-26,51.40999984741211,51.41999816894531,50.52999877929688,50.9000015258789,850600.0,0.011410544864530525,2.3585201713031005,-25.504196871423478,69.32084162679249,65.65592684924138,-0.7437452522046684,-1.2263308399869715,-2.195288251530016,-1.7872323491894946,13.928900382318437,0.8899993896484304,0.8318684563175225,1.0939998626708984,-0.2275530746640726,2.4155528000058695,0.4332233940034129,1.754776331338384,0.1060010528564419,89.16658454476385,22.458012053185286,0.6607764686674871,6,-0.7699985504150391,-2.2950000762939453,-2.799999237060547,-1.9649982452392578,-3.6800003051757812,3,-0.04220965133993371,3.125002980235081,50.83000183105469,-2.254871161973148,50.97000122070313,1.2380904805587596,50.91999816894531,-0.04220965133993371
10433,2014-06-27,51.47999954223633,51.61000061035156,51.04999923706055,51.29999923706055,650500.0,0.001361596868935555,1.5454466638923567,0.3529429364289779,67.41290487265834,65.98620327341044,-0.6045442624993029,-1.3016342757182429,-2.272018323287327,-1.8138151870685562,13.879644423478032,0.5600013732910156,0.7822822228919506,1.1249996185302749,-0.2871956681556398,2.5371949052161895,0.41890197518731753,1.8310972618732322,-1.1399993896484375,89.76369911360885,23.60178596863551,0.7060976433429564,6,-0.6849994659423828,-2.2349987030029297,-2.872499465942383,-2.0349979400634766,-4.119998931884766,4,-0.04914527587012041,2.3585201713031005,51.40999984741211,3.125002980235081,50.83000183105469,-2.254871161973148,50.97000122070313,-0.04914527587012041
10434,2014-06-30,51.25,51.56000137329102,50.91999816894531,51.52000045776367,622500.0,-0.004467745615413743,2.657137251909953,-1.5,62.891557848254116,65.68309358033122,-0.23636250462680408,-1.020797486854434,-2.0657451795638266,-1.5318748273154057,14.102476787999423,0.6400032043457102,0.8408992329701093,0.8295000076293917,-0.622605370372888,2.2816053856316714,0.1034473186282554,1.555552696630528,-0.8845998382568325,71.6535054652277,7.770124955003823,0.7260526890011392,6,-0.3249988555908203,-1.4400005340576172,-2.6424999237060547,-1.8049983978271484,-4.040000915527344,0,-0.0628292921112803,1.5454466638923567,51.47999954223633,2.3585201713031005,51.40999984741211,3.125002980235081,50.83000183105469,-0.0628292921112803
10435,2014-07-01,51.38000106811523,51.68000030517578,51.02999877929688,51.41999816894531,467300.0,0.0025366062071263684,1.3214283281448782,0.14813715932694532,72.2955413346002,66.51355137847995,-0.27452145274499884,-1.051109892166508,-2.2281225610959865,-1.618072434789248,14.724431689975315,0.6500015258788991,0.8757508357236077,0.8620010375976506,-0.5718252876525654,2.2958273628478665,0.14508787497254616,1.578914200222755,-0.9897088973998933,77.61199978364353,11.336873055931804,0.7169131626251063,7,-0.37000083923339133,-1.410001754760735,-2.8000011444091726,-1.9349994659423757,-4.24000167846679,1,-0.06870382484644866,2.657137251909953,51.25,1.5454466638923567,51.47999954223633,2.3585201713031005,51.40999984741211,-0.06870382484644866
10436,2014-07-02,51.0,51.38000106811523,50.83000183105469,51.209999084472656,430900.0,-0.007395894515678458,-1.0000138717418487,5.250357653790197,69.19191092110421,68.26510769387659,0.1406504439099976,-0.5828539300856548,-1.9107265205606865,-1.200982669443455,15.390704085547757,0.5499992370605398,0.8702973771418172,0.40699996948242045,-0.9578848400473134,1.7718847790121544,-0.27544243528244294,1.0894423742472839,-0.5581195039062479,40.86961713758729,-31.031904879498263,0.6824424047648663,7,0.010000228881835938,-1.010000228881836,-2.469999313354492,-1.5549983978271484,-3.4300003051757812,2,-0.0743137434417126,1.3214283281448782,51.38000106811523,2.657137251909953,51.25,1.5454466638923567,51.47999954223633,-0.0743137434417126
10437,2014-07-03,51.4900016784668,51.81999969482422,51.1500015258789,51.31999969482422,456200.0,0.009607876048368658,-1.627452447024107,-0.8095367847411444,70.88304272458448,68.5039052014058,-0.3028113768961731,-0.9755958446673034,-2.3847829504096865,-1.6693513787224816,16.110148674569043,0.8199996948242188,0.8390257063912898,0.8035015106201158,-0.5367153128021513,2.143718334042383,0.1333930989089822,1.4736099223312493,-0.9985963900097659,66.66679510792919,-9.159316576449996,0.6701084117111352,7,-0.4100017547607422,-1.220001220703125,-2.960000991821289,-2.0450000762939453,-3.7300033569335938,3,-0.08118081508868658,-1.0000138717418487,51.0,1.3214283281448782,51.38000106811523,2.657137251909953,51.25,-0.08118081508868658
10438,2014-07-07,50.86999893188477,51.4900016784668,50.790000915527344,51.38000106811523,441800.0,-0.012041225992837967,-1.0895602268327678,-2.999977560866067,57.60367124400229,67.18746201292612,0.26336822288246964,-0.2826631282331178,-1.7412035957193126,-1.0339754181447418,16.463869247549965,0.7000007629394531,0.7823578442311785,0.1279987335205135,-1.140694870808126,1.396692337849153,-0.5063480686438027,0.7623455356848297,-0.298877979045713,7.766806909425596,-65.95436967909596,0.634346802164319,7,0.21000099182128196,-0.42999839782715554,-2.777498245239265,-1.4249973297119212,-3.0399971008300852,0,-0.06172595745191434,-1.627452447024107,51.4900016784668,-1.0000138717418487,51.0,1.3214283281448782,51.38000106811523,-0.06172595745191434
10439,2014-07-08,51.08000183105469,51.099998474121094,50.52000045776367,50.6500015258789,635400.0,0.004128226923124423,1.4681103193026315,-0.8431343216599474,55.66265281735455,65.67316473331543,0.08766790103647537,-0.43627534588554795,-1.912130766606694,-1.2275471641740552,16.39338186982312,0.5799980163574219,0.8069749914823632,0.2880016326904311,-0.9492725111465745,1.5252757765274367,-0.33063543922807526,0.9066387046089375,0.7399978637695312,43.077053995604295,-27.94775211126339,0.6186370719185029,7,-1.9073486328125e-06,-0.6400012969970703,-2.3050003051757884,-1.635000228881836,-3.1000022888183594,1,-0.0728269594235117,-1.0895602268327678,50.86999893188477,-1.627452447024107,51.4900016784668,-1.0000138717418487,51.0,-0.0728269594235117
10440,2014-07-09,50.88999938964844,51.47000122070313,50.68999862670898,51.31999969482422,615000.0,-0.0037197031048408213,1.1369835812004196,-0.9999999999999835,50.245102851570344,63.945247360102336,0.2962863354147629,-0.2006412485235245,-1.6831653616380606,-1.0250854094825002,16.476181872944583,0.7800025939941548,0.7234546051628783,0.06249923706054972,-1.141125091944204,1.2661235660653034,-0.5393129274418271,0.6643114015629266,0.9040003204345695,28.461473002197852,-37.52912332206395,0.6018121645023764,7,0.2800006866455078,-0.4499988555908203,-2.1149978637695384,-1.444997787475586,-2.8400001525878906,2,-0.07231283846162384,1.4681103193026315,51.08000183105469,-1.0895602268327678,50.86999893188477,-1.627452447024107,51.4900016784668,-0.07231283846162384
10441,2014-07-10,50.849998474121094,50.95000076293945,50.20000076293945,50.5,762200.0,-0.0007860270388504453,1.727257594673325,-0.8139493621475843,48.24996495256914,61.60403884074419,0.37931063897584494,-0.0730241885162286,-1.600961546959212,-0.9719329493788038,16.822148907871597,0.75,0.6682041278780062,-0.035501670837405186,-1.1135795135802482,1.0425761719054378,-0.5745405922088267,0.5035372505340163,0.918521250915525,40.12334195957831,-22.295680632303537,0.5390389213714231,7,0.1600017547607422,-0.40999794006347656,-2.064997673034675,-1.4049968719482422,-2.9699974060058665,3,-0.07295966953392874,1.1369835812004196,50.88999938964844,1.4681103193026315,51.08000183105469,-1.0895602268327678,50.86999893188477,-0.07295966953392874
10442,2014-07-11,50.4900016784668,50.91999816894531,50.38000106811523,50.72999954223633,569500.0,-0.007079583214491314,-1.3478181546779475,-0.6857111716621254,38.63642274825084,58.40665193803223,0.6650151441317362,0.3863262562360461,-1.2075553015713396,-0.602660496666644,17.273667164358482,0.5399971008300852,0.59952497341569,-0.44599857330322124,-1.3226762843892956,0.43067913778285316,-0.8843374288462584,-0.007659717760184037,1.2157772880859383,22.48067517136554,-33.87640130620964,0.43833885554303875,7,0.5199985504150391,-0.05000114440917969,-1.6575002670288157,-1.0450000762939453,-2.1100006103515696,4,-0.05783327166907015,1.727257594673325,50.849998474121094,1.1369835812004196,50.88999938964844,1.4681103193026315,51.08000183105469,-0.05783327166907015
10443,2014-07-14,50.97999954223633,51.09000015258789,50.72999954223633,50.79999923706055,417000.0,0.00970484942523786,-1.2500059604701619,-0.7500079473567092,50.75378473836303,57.05801048137767,0.10798985875454292,-0.006335769746996789,-1.6519582315039258,-1.075968439251021,17.761926411892144,0.5999984741210938,0.5679593607576834,-0.01800060272216797,-0.6900472346265474,0.6540460291822114,-0.3540239186743577,0.31802271323002174,0.6655482961718775,61.417204578836206,5.323946604583249,0.3360233159521894,7,0.030000686645507812,-0.38500022888183594,-1.8649988174438477,-1.5349979400634766,-1.8800010681152344,0,-0.06316204883515919,-1.3478181546779475,50.4900016784668,1.727257594673325,50.849998474121094,1.1369835812004196,50.88999938964844,-0.06316204883515919
10444,2014-07-15,50.88999938964844,51.61000061035156,50.790000915527344,50.97999954223633,434400.0,-0.0017654012043158973,-4.655226845213822,-0.5,49.00495340760273,54.47016737837795,0.15818889779285428,0.14463591214280314,-1.5135674681325924,-0.9705902625395098,17.802367914258227,0.8199996948242188,0.46045937227677314,-0.14200077056884908,-0.7063672396901168,0.4223656985524187,-0.42418400512948295,0.1401824639917848,-0.6899986267089844,48.93607811202225,-6.854177013216109,0.2821832345606344,7,0.12000083923339844,-0.2950000762939453,-1.712498664855957,-1.444997787475586,-2.0999984741210938,1,-0.060129644238435254,-1.2500059604701619,50.97999954223633,-1.3478181546779475,50.4900016784668,1.727257594673325,50.849998474121094,-0.060129644238435254
10445,2014-07-16,51.040000915527344,51.27000045776367,50.709999084472656,51.13999938964844,445900.0,0.0029475639158569322,2.1111134658585176,1.111092273131861,52.60544355487572,52.62722655990812,-0.05041527929375178,0.030040882467574193,-1.614371962362604,-1.0976388634615475,17.558767366146288,0.5600013732910156,0.360006773764006,-0.013499259948730469,-0.5417845812528768,0.5147860613554158,-0.27764192060080006,0.2506434007033391,-0.811800155639645,59.57448535399583,1.8141258834359846,0.2641426606520722,7,-0.030000686645507812,-0.44500160217285156,-1.8524999618530273,-1.5949993133544922,-2.5100021362304616,2,-0.05995300388719438,-4.655226845213822,50.88999938964844,-1.2500059604701619,50.97999954223633,-1.3478181546779475,50.4900016784668,-0.05995300388719438
10446,2014-07-17,50.68000030517578,51.13000106811523,50.56999969482422,50.75,864900.0,-0.007053303367830499,-2.8620662439819564,0.7000076295109483,40.41997615068912,49.24244138503086,0.2899065791016753,0.39534709025113557,-1.190612390679945,-0.7149490010041717,17.143531995031218,0.5600013732910085,0.2824211399405172,-0.36399993896484517,-0.9126211832832638,0.18462130535357346,-0.638310561124058,-0.0896893168056323,-0.42416354827880554,24.390190952031375,-28.18311218470042,0.2743106221592111,7,0.22500038146972656,-0.08500099182128906,-1.3874988555908203,-1.2349987030029297,-2.6800003051757812,3,-0.051894259121514685,2.1111134658585176,51.040000915527344,-4.655226845213822,50.88999938964844,-1.2500059604701619,50.97999954223633,-0.051894259121514685
10447,2014-07-18,50.97999954223633,51.09000015258789,50.68000030517578,50.88999938964844,438400.0,0.005919479780072345,1.6451485879529932,-1.2857220708446866,43.8118942764554,47.710021721970094,-0.1006263071685467,0.09967024265816349,-1.453000452140941,-0.9910825045161076,16.381103318551244,0.4099998474121094,0.15741312145642894,-0.06350059509277628,-0.6123472851756802,0.4853460949901276,-0.33792394013422467,0.2109227499486721,-0.6970795082702637,39.42302754649158,-8.097047524634476,0.2744233450414519,7,-0.07499885559082031,-0.38500022888183594,-1.6024980545043945,-1.5349979400634766,-2.8100013732910156,4,-0.06080813067785118,-2.8620662439819564,50.68000030517578,2.1111134658585176,51.040000915527344,-4.655226845213822,50.88999938964844,-0.06080813067785118
10448,2014-07-21,50.63000106811523,50.68000030517578,50.38999938964844,50.61999893188477,360500.0,-0.006865407557156478,4.272714662227771,0.11113465858501567,42.5481031543637,46.252849537193335,0.23663278711382674,0.4108781383024862,-1.0638466169477354,-0.6297091916656896,15.246866155162541,0.5900001525878906,0.05656032472749928,-0.3754991531372127,-0.928556711713604,0.17755840543917856,-0.6520279324254048,-0.09897037384902063,-0.32053942262145085,19.67224904319926,-23.770848997830086,0.2765287792881944,7,0.27499961853028054,-0.03500175476073508,-1.3500003814697195,-1.1849994659423757,-2.6100006103515554,0,-0.044440054365650794,1.6451485879529932,50.97999954223633,-2.8620662439819564,50.68000030517578,2.1111134658585176,51.040000915527344,-0.044440054365650794
10449,2014-07-22,50.52000045776367,51.18000030517578,50.4900016784668,50.93999862670898,556300.0,-0.0021726369352346175,-1.875019868391773,-41.99084668198115,39.613536808080546,45.071564421250024,0.28926246680398293,0.5158218871487108,-0.9122601456847548,-0.5024710882152945,14.938022004763853,0.6899986267089844,-0.10619632910040622,-0.4654998779296875,-1.0590254124612102,0.12802565660183518,-0.7622626451954488,-0.16873711066392616,-0.184528032972743,14.772830718679423,-23.34233487332571,0.29676276726576095,7,0.38500022888183594,0.26000022888183594,-1.2799997329711914,-1.0749988555908203,-2.6199989318847727,1,-0.02810771913649812,4.272714662227771,50.63000106811523,1.6451485879529932,50.97999954223633,-2.8620662439819564,50.68000030517578,-0.02810771913649812
10450,2014-07-23,50.599998474121094,50.93999862670898,50.4900016784668,50.52999877929688,694900.0,0.0015834919958939153,-5.000203458799498,-0.16666666666665256,44.79165217944156,44.68730744645807,0.18305158553450696,0.4286605689587901,-0.9598462049183354,-0.575928089451466,14.612487532710416,0.4499969482421804,-0.16036108112708547,-0.3670017242431669,-0.9851178812295132,0.25111443274317935,-0.67605980273634,-0.05794364574999378,-0.23903548561894894,26.582131785565977,-10.722589334836158,0.30905807849317213,7,0.3950023651123047,0.3000011444091797,-1.304997444152832,-1.1549968719482422,-2.4899978637695312,2,-0.03577070381769787,-1.875019868391773,50.52000045776367,4.272714662227771,50.63000106811523,1.6451485879529932,50.97999954223633,-0.03577070381769787
10451,2014-07-24,50.9000015258789,51.18000030517578,50.63000106811523,50.63000106811523,1215000.0,0.005928914245150407,-3.0740615154212936,3.8571662125344517,41.91781795455173,45.05190691382483,-0.12193543004168816,0.1414213515726246,-1.2058744666288348,-0.8608730440733652,14.882471879388426,0.5800018310546875,-0.21465476107640313,-0.07049865722657245,-0.6861363314886546,0.5451390170355097,-0.3783174943576171,0.23732017990447218,-0.5140577849397658,64.55715761924446,29.687345504542677,0.3078188371310423,7,0.09999847412110086,0.10999870300293679,-1.5425004959106374,-1.4549999237060476,-2.770000457763672,3,-0.04656193861560187,-5.000203458799498,50.599998474121094,-1.875019868391773,50.52000045776367,4.272714662227771,50.63000106811523,-0.04656193861560187
10452,2014-07-25,49.2400016784668,51.15999984741211,48.97999954223633,51.02000045776367,1609800.0,-0.03261296262571067,1.116507659032325,-6.592576894276551,32.62263960645994,43.037335232502265,1.4998280918408682,1.7186299151821913,0.49959502255180865,0.7665234794188507,14.478672989734953,2.1800003051757812,-0.27214826975053796,-1.6219985961914034,-2.580760606102608,-0.663236586280199,-2.101379601147002,-1.1426175912358048,2.3699989318847656,11.818274821099429,-25.386028431568484,0.47938100495560093,7,1.0549983978271484,1.1599979400634766,0.21499919891357422,0.2049999237060547,-1.0900001525878977,4,-0.025182811458129284,-3.0740615154212936,50.9000015258789,-5.000203458799498,50.599998474121094,-1.875019868391773,50.52000045776367,-0.025182811458129284
10453,2014-07-28,48.95000076293945,49.209999084472656,48.349998474121094,49.02000045776367,1181500.0,-0.005889539107269415,2.8222508561934148,0.03932569821866374,27.6729469213316,40.66711228958325,1.6445313843741687,1.9071519745184702,0.8548773506721687,1.0335597457243324,14.083746192309924,0.8900032043457031,-0.3309507960923881,-1.7854995727539062,-3.0268987118629056,-0.5441004336449069,-2.4061991423084095,-1.164800003199403,2.6073998260498072,21.20148058684294,-14.629586020135257,0.6206995695545012,7,0.8599987030029297,1.1349983215332031,0.6750001907348633,0.33499908447265625,-0.5100021362304759,0,-0.0159346799149529,1.116507659032325,49.2400016784668,-3.0740615154212936,50.9000015258789,-5.000203458799498,50.599998474121094,-0.0159346799149529
10454,2014-07-29,48.02999877929688,48.72999954223633,47.97000122070313,48.63000106811523,1094500.0,-0.018794728688525608,-1.1111140545609859,8.571498637601977,23.999994451349394,37.488729055858116,2.36486977883294,2.712628579777771,1.8395204582426388,1.9245351768665628,14.002885623846389,0.979999542236321,-0.34475805314122,-2.544501495361324,-4.2524827310086195,-0.8365202597140282,-3.3984921131849717,-1.690510877537676,3.399105725097648,1.869083355318359,-33.45274439679738,0.853990617823649,7,1.545001983642571,1.8650016784667898,1.6800012588500906,1.2550010681152273,0.6399993896484304,1,-0.00020816826540337452,2.8222508561934148,48.95000076293945,1.116507659032325,49.2400016784668,-3.0740615154212936,50.9000015258789,-0.00020816826540337452
10455,2014-07-30,47.849998474121094,48.18000030517578,47.4000015258789,48.099998474121094,795700.0,-0.0037476641630350693,2.8048381094157397,0.4166650772155458,23.404252441000622,35.59809308811495,2.285082472206078,2.75590709956451,2.078567290662953,2.066662973863984,13.957135712327606,0.7799987792968821,-0.4694912335670338,-2.548001670837401,-4.600354987525741,-0.4956483541490613,-3.5741783291815707,-1.521825012493231,3.3715598332519505,11.904685014895655,-21.86753485521539,1.0261766583441692,7,1.44000244140625,1.7600021362304688,1.925002098083496,1.4350013732910156,1.0300025939941335,2,0.0010449958903311352,-1.1111140545609859,48.02999877929688,2.8222508561934148,48.95000076293945,1.116507659032325,49.2400016784668,0.0010449958903311352
10456,2014-07-31,47.209999084472656,47.56999969482422,47.099998474121094,47.56999969482422,1087500.0,-0.013375118287507815,1.6111134658585173,1.44000244140625,22.297284671043627,33.20758090973586,2.6609232358952966,3.264798699151065,2.792348468118604,2.6702723395207144,14.328941297555286,0.75,-0.6104589948416717,-2.9985010147094755,-5.4732353965301,-0.5237666328888508,-4.235868205619788,-1.7611338237991632,3.7058346803808533,2.709373722758044,-31.148974695142314,1.2373671909103117,7,1.9300003051757812,2.25,2.5650014877319336,2.075000762939453,1.5499992370605469,3,0.019063790369250766,2.8048381094157397,47.849998474121094,-1.1111140545609859,48.02999877929688,2.8222508561934148,48.95000076293945,0.019063790369250766
10457,2014-08-01,47.31000137329102,47.43999862670898,46.93000030517578,47.1500015258789,782000.0,0.00211824382032777,1.428596081708329,-0.4444432670707808,16.817414866127066,30.348615544376234,2.218928888416265,2.9888233584307287,2.7575279998804234,2.5441513562707883,14.262618397952103,0.509998321533196,-0.7975872101682455,-2.6894987106323143,-5.403047646364257,0.02405022509962862,-4.046273178498289,-1.3327242427663393,3.2242488624892474,16.666722437124697,-13.139451160568697,1.3567744678659726,8,1.7449989318847585,2.0649986267089773,2.464999198913567,1.9749984741210866,1.1800003051757741,4,0.017332480892446878,1.6111134658585173,47.209999084472656,2.8048381094157397,47.849998474121094,-1.1111140545609859,48.02999877929688,0.017332480892446878
10458,2014-08-04,47.72999954223633,47.81000137329102,47.18999862670898,47.47000122070313,745400.0,0.008877576765035089,1.9523800873742878,1.6249910592945684,23.03756432414481,28.506840823938923,1.5022864364592436,2.4469807527163283,2.369283223699881,2.0987746147010355,14.582921554786111,0.6200027465820455,-0.9080714817082907,-2.1125005722045884,-4.973335446023391,0.7483343016142143,-3.54291800911399,-0.682083135295187,2.3717407018714027,44.44442089692048,16.353401049664793,1.4304174369094025,8,1.3250007629394531,1.6450004577636719,2.147500991821289,1.5550003051757812,0.5800018310546946,0,0.008799538815643881,1.428596081708329,47.31000137329102,1.6111134658585173,47.209999084472656,2.8048381094157397,47.849998474121094,0.008799538815643881
10459,2014-08-05,47.36000061035156,47.68999862670898,47.0,47.45000076293945,502400.0,-0.00775191568056377,1.4210653121047596,-0.3461566676937166,19.73684870965387,25.722973771740293,1.5387123989143277,2.660396992921619,2.768680360965476,2.4472129781969727,15.400326387912482,0.7299995422363281,-1.0834654114339273,-2.296499443054202,-5.298788382743474,0.7057894966350702,-3.7976439128988417,-0.7953549732095624,2.361130841084332,34.4000244140625,9.866321980690536,1.5011444698446368,8,1.6949996948242188,2.0149993896484375,2.6599998474121094,1.9249992370605469,1.3499984741210938,1,0.022804011875822372,1.9523800873742878,47.72999954223633,1.428596081708329,47.31000137329102,1.6111134658585173,47.209999084472656,0.022804011875822372
10460,2014-08-06,47.209999084472656,47.63000106811523,47.15999984741211,47.15999984741211,511200.0,-0.0031672619076386077,-17.800335698481444,-0.5555461365659305,20.44293358530679,23.33687550849086,1.2932740573373422,2.6567808473787906,2.9337256459679892,2.5713693550566745,15.811794557771023,0.4700012207031179,-1.2509951238101493,-2.2625009536743192,-5.39474366571023,0.8697417583615916,-3.828622309692271,-0.6963795976563674,2.1761966294120256,31.81800448226359,6.96599169945204,1.5661213560179552,8,1.835000991821289,2.1650009155273438,3.157501220703125,2.075000762939453,1.0499992370605469,2,0.03092563255212699,1.4210653121047596,47.36000061035156,1.9523800873742878,47.72999954223633,1.428596081708329,47.31000137329102,0.03092563255212699
10461,2014-08-07,47.13999938964844,47.4900016784668,46.77000045776367,47.4000015258789,709200.0,-0.0014827302728595004,2.272714662227771,-5.200122072175032,15.957464796924896,21.485189418542518,0.8647674633484428,2.566153703784927,3.011495933154336,2.614854470993727,17.104433300065676,0.720001220703125,-1.4192028038514195,-2.147000694274901,-5.373758513299826,1.0797571247500244,-3.7603796037873636,-0.5336217847624383,1.9514528751911797,35.57678905476262,12.048744177724199,1.6133789095124633,8,0.8500003814697266,2.155000686645508,3.3500003814697266,2.145000457763672,1.2900009155273438,3,0.03691136404318418,-17.800335698481444,47.209999084472656,1.4210653121047596,47.36000061035156,1.9523800873742878,47.72999954223633,0.03691136404318418
10462,2014-08-08,47.56999969482422,47.61000061035156,46.88000106811523,47.09000015258789,648800.0,0.009121771547375257,1.6071348287818457,-1.8461369171631128,23.251759794326603,20.99394640443085,0.19329197557722466,2.009189917767003,2.581850304684721,2.1532259626925807,18.394862178055394,0.7299995422363352,-1.6354715745219863,-1.571000289916995,-4.832623893616734,1.6906233137827442,-3.201812091766861,0.05981151193287104,1.196449317024765,76.92293584711828,50.72161857664657,1.6308118018498685,8,0.18000030517578125,1.7250003814697266,2.9300003051757812,1.7150001525878906,0.6300010681152344,4,0.025015737530863502,2.272714662227771,47.13999938964844,-17.800335698481444,47.209999084472656,1.4210653121047596,47.36000061035156,0.025015737530863502
10463,2014-08-11,47.7599983215332,47.97000122070313,47.599998474121094,47.86000061035156,307400.0,0.00399408509413246,1.3124918044511678,-0.20833830039180157,26.20689065504888,21.2391570937308,-0.20479683634586365,1.65019435765835,2.346386911441769,1.9386100480948727,19.319740879775583,0.40000152587891336,-1.8856763047810574,-1.2200016021728501,-4.4166518672325665,1.9766486628868662,-2.8183267347027083,0.37832353035700805,0.7269478927438371,82.49976952885291,52.58691192826122,1.5983251325298586,8,-0.28499794006347656,1.430002212524414,2.91500186920166,1.5250015258789062,-0.05999755859375,0,0.015284827943648827,1.6071348287818457,47.56999969482422,2.272714662227771,47.13999938964844,-17.800335698481444,47.209999084472656,0.015284827943648827
10464,2014-08-12,47.83000183105469,47.9000015258789,47.47999954223633,47.63999938964844,391700.0,0.0014657351754956416,1.545452443704695,-1.8999809269502193,26.07951161405593,21.536408112959165,-0.34213220772824116,1.4115607323630144,2.2552955861890496,1.8390369153903805,19.69522162378177,0.420001983642571,-1.9670300408278507,-0.9969982147216783,-4.100288141524452,2.106291712081095,-2.548643178123065,0.5546467486797084,0.41657197731048257,88.33339161339288,55.6033316635218,1.5516449634013865,8,-0.46000099182128906,1.3599987030029297,2.9299983978271484,1.404998779296875,0.07999801635742188,1,0.010035532591694096,1.3124918044511678,47.7599983215332,1.6071348287818457,47.56999969482422,2.272714662227771,47.13999938964844,0.010035532591694096
10465,2014-08-13,47.97999954223633,48.18000030517578,47.84000015258789,48.08000183105469,421400.0,0.0031360590725348914,1.2666734483679412,-0.5263210729200128,24.113472299158715,21.738206738305283,-0.5271896063099533,1.0757135450375443,2.101959546357037,1.6555707706830276,20.059650086369384,0.34999847412109375,-2.0034485697108124,-0.6940004348754911,-3.63540347781381,2.2474026080628278,-2.1647019563446506,0.7767010865936683,-1.2099990844726562,85.81554719268011,54.75218798236088,1.4707015214691603,8,-0.5049991607666016,1.210000991821289,2.780000686645508,1.2550010681152344,-0.18999862670898438,2,0.015214663384765403,1.545452443704695,47.83000183105469,1.3124918044511678,47.7599983215332,1.6071348287818457,47.56999969482422,0.015214663384765403
10466,2014-08-14,48.04999923706055,48.290000915527344,47.97000122070313,47.97000122070313,551700.0,0.0014589348789508794,-7.000190739594014,-0.7999618539003677,35.308622904743785,23.7927854092627,-0.5202103187260292,0.8417344275915468,2.0271094517083625,1.5614308844919478,20.613430583428574,0.31999969482421164,-1.9284701355858473,-0.4925006866455064,-3.2878272626615157,2.302825889370503,-1.890163974653511,0.9051626013624983,-1.2517987823486294,82.97860252202929,47.4368658861139,1.397663288008004,8,-0.5199985504150391,1.1400012969970703,2.7550010681152344,1.1850013732910156,-0.32999801635741477,3,0.004370428466327292,1.2666734483679412,47.97999954223633,1.545452443704695,47.83000183105469,1.3124918044511678,47.7599983215332,0.004370428466327292
10467,2014-08-15,47.88000106811523,48.36000061035156,47.58000183105469,48.27000045776367,712200.0,-0.0035379432184090565,1.7368392873873995,-4.87511325163373,36.386773387586736,25.276030860756247,-0.2915101790220618,0.8090616158496715,2.186313306418306,1.7076519455289159,21.351489591758376,0.779998779296875,-1.8338124627202816,-0.5074989318847756,-3.0676301572472155,2.0526322934776644,-1.7875645445659956,0.7725666807964444,-1.0221285949706953,45.45466367848996,7.764420541508663,1.2800656126812184,8,-0.3150005340576101,1.30999946594239,2.8449993133544993,1.3549995422363352,-1.0900001525878835,4,0.011487034770072624,-7.000190739594014,48.04999923706055,1.2666734483679412,47.97999954223633,1.545452443704695,47.83000183105469,0.011487034770072624
10468,2014-08-18,48.38000106811523,48.40999984741211,48.040000915527344,48.13999938964844,674000.0,0.010442773367709268,1.4666658189540074,-0.6153898822332348,54.985789974188066,29.19257989014893,-0.7706535746083958,0.1389800165100965,1.6765931912139749,1.2013903765174874,22.592654291467845,0.5299987792968821,-1.654902165625785,0.10500106811522869,-2.2278720949536392,2.4378742311840966,-1.0614355134192053,1.2714376496496627,-1.4320009067382742,96.77432586527894,52.29942096250272,1.1664365815344324,8,-0.7900009155273366,0.8099994659423899,2.3449993133544993,0.8549995422363352,-1.420001983642571,0,-0.0037205519057833536,1.7368392873873995,47.88000106811523,-7.000190739594014,48.04999923706055,1.2666734483679412,47.97999954223633,-0.0037205519057833536
10469,2014-08-19,49.099998474121094,49.15999984741211,48.290000915527344,48.29999923706055,1028100.0,0.014882128774494463,-1.1219592755760455,3.333306842565465,65.43211620805471,34.19137795934314,-1.3609996627773597,-0.7302977073295693,0.9447254471566282,0.47909493791947,22.801294315261302,0.8699989318847656,-1.4288647536880532,0.8959985733032241,-1.2261000315469985,3.0180971781534467,-0.16505072912188723,1.9570478757283354,-2.03503833786133,96.20243996069408,45.640999562655864,1.061049302425111,8,-1.1349983215332031,0.09000205993652344,1.7025012969970703,0.13500213623046875,-2.9199981689453125,1,-0.028513192559863954,1.4666658189540074,48.38000106811523,1.7368392873873995,47.88000106811523,-7.000190739594014,48.04999923706055,-0.028513192559863954
10470,2014-08-20,48.790000915527344,49.02000045776367,48.540000915527344,48.86000061035156,470400.0,-0.006313596094247087,1.4615399663523612,-0.0874997019764919,71.23662033647321,40.33350635262629,-0.8977134573952554,-0.5932705764979929,1.2357819854088206,0.7781026343366335,23.021209505194935,0.55999755859375,-1.2613024409717468,0.6765008926391616,-1.1490182282931158,2.502020013571439,-0.23625866782697358,1.5892604531052967,-1.5155368081523477,76.58231668304413,19.143057840913244,0.9127595604661379,8,-0.7700004577636719,0.22999954223632812,2.0124988555908203,0.44499969482421875,-2.3800010681152344,2,-0.018036504439481904,-1.1219592755760455,49.099998474121094,1.4666658189540074,48.38000106811523,1.7368392873873995,47.88000106811523,-0.018036504439481904
10471,2014-08-21,48.52999877929688,48.7400016784668,48.27999877929688,48.6500015258789,430900.0,-0.00532900453682339,2.0666547988402963,1.7143324250679168,65.72164264288179,45.052382224687975,-0.4691397641234758,-0.5480243778996794,1.489227966399291,1.014474126710006,23.054953468170954,0.5100021362304616,-1.0284431564676026,0.5349988937378001,-0.7593211046199002,1.8293188920955004,-0.11216110544104652,1.1821588929166467,-1.0669810979181733,60.12646461622452,-2.3682025607636135,0.6471599991788488,8,-0.20999908447266336,0.44500160217284446,2.272500991821282,0.7050018310546804,-3.079998016357429,3,-0.015248256385393177,1.4615399663523612,48.790000915527344,-1.1219592755760455,49.099998474121094,1.4666658189540074,48.38000106811523,-0.015248256385393177
10472,2014-08-22,48.0,48.43000030517578,48.0,48.43000030517578,477800.0,-0.01092105486561401,1.0,3.583253862293005,53.38346942931469,48.07200208849529,0.14334311231728236,-0.12193842130581345,2.0131467185326812,1.5104948577199337,23.855924794286835,0.5299987792968821,-0.7958578976866164,0.06700019836425497,-1.0874530151007065,1.2214534118292164,-0.5102264083682257,0.6442268050967357,-0.3672841020179476,0.0,-62.101993627095055,0.5772266067324815,8,0.31999969482421875,0.9750003814697266,2.75,1.2350006103515625,-3.3499984741210938,4,-0.005833307902018081,2.0666547988402963,48.52999877929688,1.4615399663523612,48.790000915527344,-1.1219592755760455,49.099998474121094,-0.005833307902018081
10473,2014-08-25,48.16999816894531,48.47999954223633,48.099998474121094,48.27000045776367,602100.0,0.0035416285196940844,-2.166653421282683,0.23256329731551958,60.68600255253014,51.91716774832576,0.04204057652366089,-0.3724650950271098,1.8305366306570932,1.2985399447613162,24.008030719882413,0.4799995422363281,-0.5150122809633473,0.2759984970092759,-0.7825086566707853,1.3345056506893371,-0.25325507983075823,0.8052520738493101,-0.3845538760202558,14.65501649199078,-48.84635296570662,0.529253576840032,8,0.20000267028808594,0.8050022125244141,2.5800018310546875,1.06500244140625,-4.209999084472656,0,-0.02864848050394231,1.0,48.0,2.0666547988402963,48.52999877929688,1.4615399663523612,48.790000915527344,-0.02864848050394231
10474,2014-08-26,48.02000045776367,48.290000915527344,47.97999954223633,48.18999862670898,416600.0,-0.0031139239543991337,-1.480010986328125,1.699942780850587,60.6860636341584,55.98078900777016,0.2478924178272024,-0.23531980802497543,1.9507676666602691,1.40400538918,23.859876530848798,0.3100013732910156,-0.3033795490936484,0.1265007019042983,-0.9317454206833418,1.1847468244919384,-0.4026223593895253,0.6556237631981219,-0.09710060938991205,3.8462384917287165,-61.033016328329204,0.5291230612938213,8,0.35000038146972656,0.9549999237060547,2.729999542236328,1.2150001525878906,-4.260002136230469,1,-0.02207416416464525,-2.166653421282683,48.16999816894531,1.0,48.0,2.0666547988402963,48.52999877929688,-0.02207416416464525
10475,2014-08-27,47.9000015258789,48.290000915527344,47.79999923706055,48.15999984741211,643100.0,-0.0024989365002259234,-1.130428653171569,1.5294183645993338,59.89589024765788,58.71270760142729,0.3971106997382705,-0.11740195795096753,2.0260965833035627,1.4879024308688784,23.285037328283305,0.4900016784667969,-0.11655047899173354,0.00400161743163352,-1.054048024435012,1.0620512592982791,-0.5250232035016893,0.5330264383649563,1.2599983215332102,10.638513732873733,-55.55356250137383,0.5290248209333241,8,0.4699993133544993,1.0749988555908274,2.9424991607666087,1.3349990844726634,-3.9800033569335866,2,-0.035908166302956235,-1.480010986328125,48.02000045776367,-2.166653421282683,48.16999816894531,1.0,48.0,-0.035908166302956235
10476,2014-08-28,48.11000061035156,48.15999984741211,47.68000030517578,47.7599983215332,342000.0,0.00438411435872732,1.1333276819395584,-1.3461713397009476,57.45860196130907,61.05402188739644,0.21961247335919865,-0.2703806056722655,1.7645648869760038,1.2528750425490287,22.488206157874295,0.4799995422363281,0.08074565654861487,0.16900062561035156,-0.8416976212726794,1.1796988724933826,-0.3363484978311604,0.6743497490518635,1.0227992248535145,53.75008940705243,-10.626711646394014,0.5053491234415146,8,0.3099994659423828,0.8649997711181641,2.8374996185302734,1.125,-4.040000915527344,3,-0.03533570445587719,-1.130428653171569,47.9000015258789,-1.480010986328125,48.02000045776367,-2.166653421282683,48.16999816894531,-0.03533570445587719
10477,2014-08-29,48.13000106811523,48.22999954223633,47.599998474121094,47.84000015258789,835100.0,0.0004157234984396574,1.5714441416893732,0.8285686259550101,55.36237524795595,61.09586469559287,0.2668678784827847,-0.2380013702899788,1.6883330945252055,1.2049941042943644,21.54807568653849,0.6300010681152344,0.28668454638273033,0.14800109863280397,-0.820570196635849,1.116572393901457,-0.33628454900151894,0.6322867462671269,0.9446867858886776,60.22749439716938,-1.7801675189540163,0.484285647634326,8,0.2499980926513743,0.8349990844726634,2.8749990463256907,1.1049995422363352,-5.180000305175774,4,-0.055682531595686924,1.1333276819395584,48.11000061035156,-1.130428653171569,47.9000015258789,-1.480010986328125,48.02000045776367,-0.055682531595686924
10478,2014-09-02,48.1500015258789,48.43000030517578,48.0,48.06999969482422,879000.0,0.0004155507442304973,-2.9090719933416564,0.2758675120359718,54.705896872608655,59.904062547209975,0.23558529717222143,-0.23707811711573612,1.5982792461791817,1.1483241446529249,20.997907758047166,0.43000030517578125,0.3884998690167478,0.1470014572143512,-0.8167652109758237,1.110768125404526,-0.33488187688073623,0.6288847913094386,0.8362049653320369,66.26528173545277,7.27420968046961,0.481883334095086,9,0.15999794006348367,-0.16000175476073508,2.1974983215332102,1.0849990844726634,-4.58000183105468,1,-0.07268950963830956,1.5714441416893732,48.13000106811523,1.1333276819395584,48.11000061035156,-1.130428653171569,47.9000015258789,-0.07268950963830956
10479,2014-09-03,48.43999862670898,48.61000061035156,48.11000061035156,48.27000045776367,827500.0,0.006022784873105591,-1.040825223822499,2.1249284760634226,56.49718853517172,58.266347902620915,-0.17643198344097044,-0.46590301924816657,1.2553060595254166,0.8553849382387639,20.127244743187013,0.5,0.5094609043661293,0.38299865722655824,-0.5495946773397193,1.3155919917928358,-0.08329801005658055,0.849295324509697,0.4630353834765657,83.16815603211822,26.431303167333695,0.4662966672831399,9,-0.26999855041503196,-0.47499847412108664,1.5075006484985423,0.7950019836425852,-5.79999923706054,2,-0.09248554230482842,-2.9090719933416564,48.1500015258789,1.5714441416893732,48.13000106811523,1.1333276819395584,48.11000061035156,-0.09248554230482842
10480,2014-09-04,48.66999816894531,48.849998474121094,48.459999084472656,48.459999084472656,687200.0,0.004748132715873377,-2.714296094459582,1.2353020375191253,58.37839676924799,57.45043169443939,-0.4752183307158191,-0.6123082265335782,0.9722987996746042,0.6323730717177654,19.051537388368455,0.4099998474121165,0.5152371437655461,0.5399982452392607,-0.34055128216080277,1.420547772639324,0.09972348153922894,0.9802730089392924,-1.0699996948242188,85.5999755859375,30.853100549723642,0.4402747637000319,9,-0.44499969482421875,-0.7049980163574219,1.06500244140625,0.56500244140625,-6.709999084472656,3,-0.10088350179032912,-1.040825223822499,48.43999862670898,-2.9090719933416564,48.1500015258789,1.5714441416893732,48.13000106811523,-0.10088350179032912
10481,2014-09-05,48.88000106811523,48.9000015258789,48.45000076293945,48.599998474121094,614900.0,0.004314832690992532,1.8124739232539815,1.3333514986375683,63.36901886546114,58.559937187344545,-0.7044306871379504,-0.7223036608669631,0.7151488198955605,0.4221873758093011,17.535383245119046,0.450000762939446,0.4128492777077426,0.6630010604858327,-0.14667929887599485,1.4726814198476603,0.2581608808049225,1.067841240166743,-1.255002593994135,98.4615068605702,40.78197788755992,0.4048401796809129,9,-0.6300010681152273,-0.9150009155273366,0.5699996948242259,0.35499954223633523,-7.600002288818345,4,-0.10147305218463587,-2.714296094459582,48.66999816894531,-1.040825223822499,48.43999862670898,-2.9090719933416564,48.1500015258789,-0.10147305218463587
10482,2014-09-08,48.7599983215332,49.15999984741211,48.63999938964844,48.7599983215332,373300.0,-0.0024550479533500535,-3.3333757192357822,0.0,55.654732845747496,58.00090721992425,-0.5199648220258197,-0.5360623087836487,0.7669400425108606,0.5350804814908798,15.97669910223852,0.5200004577636719,0.30293980354507966,0.48349838256835653,-0.30047916519695406,1.2674759303336671,0.09150960868570479,0.8754871564510083,-1.0839997253417977,65.51710530210104,12.254760710417088,0.39198877388265374,9,-0.37999916076660156,-0.7949981689453125,0.5400009155273438,0.4750022888183594,-6.9199981689453125,0,-0.09618537301380103,1.8124739232539815,48.88000106811523,-2.714296094459582,48.66999816894531,-1.040825223822499,48.43999862670898,-0.09618537301380103
10483,2014-09-09,48.4900016784668,48.81000137329102,48.38999938964844,48.6500015258789,447800.0,-0.005537257021339337,-1.3333156729149622,-100.0,39.51892737242687,55.64900319084297,-0.22328260650860443,-0.21984298117846635,0.9619247585304151,0.7853079162695877,15.088756462261067,0.42000198364258523,0.22256715968963903,0.17700157165527486,-0.5729616000796867,0.9269647433902364,-0.1979800142122059,0.5519831575227556,-0.7249630072021489,36.19060421215545,-11.159266287193446,0.3749815858674808,9,-0.11000251770019531,-0.5250015258789062,0.7249984741210938,0.7449989318847656,-6.710002899169915,1,-0.1142503758251574,-3.3333757192357822,48.7599983215332,1.8124739232539815,48.88000106811523,-2.714296094459582,48.66999816894531,-0.1142503758251574
10484,2014-09-10,48.31000137329102,48.459999084472656,48.13000106811523,48.38999938964844,473400.0,-0.0037121117538692072,2.000017339737541,0.49998807905965403,41.36689907088636,53.59022639342391,0.002436631170844805,-0.002148678129167081,1.0706896410425486,0.9372660957468284,14.178029869914454,0.3600006103515696,0.23522619475004092,-0.026998710632319955,-0.7417771871799914,0.6877797659153515,-0.38438794890615213,0.3303905276415122,-0.46126503145752906,17.475778495453245,-25.095064733339893,0.3573892382738345,9,0.06999778747557883,-0.3450012207031321,0.9049987792968679,0.9449977874755788,-5.750000000000007,2,-0.09811636397690915,-1.3333156729149622,48.4900016784668,-3.3333757192357822,48.7599983215332,1.8124739232539815,48.88000106811523,-0.09811636397690915
10485,2014-09-11,48.709999084472656,48.81999969482422,48.02000045776367,48.27000045776367,520400.0,0.008279811629290812,1.4242406727740369,-5.500119212245971,53.08220699241489,53.103960285769006,-0.30237814676954855,-0.3632779928447789,0.5984448312718058,0.5064774044102904,13.450086939001348,0.7999992370605469,0.2130276293993134,0.33649902343749716,-0.37607203467859307,1.0490700815535874,-0.01978650562055151,0.6927845524955458,-0.7825869323044472,60.52622773085623,19.342600620640958,0.3562855290580467,9,-0.3299999237060547,-0.7449989318847656,0.5050010681152344,0.6400012969970703,-5.579998016357429,3,-0.12461506485142104,2.000017339737541,48.31000137329102,-1.3333156729149622,48.4900016784668,-3.3333757192357822,48.7599983215332,-0.12461506485142104
10486,2014-09-12,48.2599983215332,48.86000061035156,48.09000015258789,48.7400016784668,555800.0,-0.00923836525143562,1.1388865341414827,-1.0909201251918192,54.57744728920723,53.016746068130246,0.19124927439088424,0.10884244317156089,0.9817303132258957,0.9103035020869754,12.838268693366745,0.7700004577636719,0.19225328769751826,-0.12400169372558878,-0.8225525345970937,0.5745491471459161,-0.4732771141613412,0.22527372671016366,-0.2586309076503568,21.052455461712466,-24.293828484123747,0.34927542043575355,9,0.32000160217285156,-0.2949981689453125,0.9500017166137695,1.1150016784667969,-4.829998016357422,4,-0.13054288139603065,1.4242406727740369,48.709999084472656,2.000017339737541,48.31000137329102,-1.3333156729149622,48.4900016784668,-0.13054288139603065
10487,2014-09-15,48.43000030517578,48.52000045776367,47.93000030517578,48.15999984741211,543100.0,0.0035226272183006557,1.6222184546263723,-0.5624970197886037,54.577508301006894,53.00248067128562,0.07630129255627338,-0.018806510168190016,0.7298163264813908,0.7313710619811076,11.849294842331417,0.5900001525878906,0.18989983124870946,0.018500328063964844,-0.6385824107785609,0.6755830669064906,-0.3100410413572945,0.3470416974852242,0.7299995422363281,53.7634232179627,4.34756829464348,0.3285413694212617,9,0.11499977111816406,-0.4099998474121094,0.21249961853027344,0.8649997711181641,-3.779998779296875,0,-0.14763579353343037,1.1388865341414827,48.2599983215332,1.4242406727740369,48.709999084472656,2.000017339737541,48.31000137329102,-0.14763579353343037
10488,2014-09-16,48.20000076293945,48.63000106811523,48.18999862670898,48.52999877929688,776800.0,-0.004749112962771251,-1.5142832230710361,-1.2222128032326236,53.08219893919998,52.623037382844316,0.35105641893344597,0.20766344676586357,0.893530002405214,0.9581972769855867,10.819579697191934,0.44000244140625,0.1822363321208158,-0.20249919891357138,-0.8662951294821681,0.4612967316550254,-0.5343971641978698,0.129398766370727,0.9353990936279288,29.03229775958391,-25.06766822632702,0.33189796528429666,9,0.3449993133544922,0.11999893188476562,0.32249927520751953,1.0949993133544922,-4.1399993896484375,1,-0.1319502180431854,1.6222184546263723,48.43000030517578,1.1388865341414827,48.2599983215332,1.4242406727740369,48.709999084472656,-0.1319502180431854
10489,2014-09-17,47.70000076293945,48.47999954223633,47.38999938964844,48.02000045776367,926100.0,-0.010373443819205241,-1.3191432374521135,0.9697018738367784,46.96968470941835,51.35540270952991,0.8214311226545661,0.6296856966225093,1.3132973645438426,1.4583114361571532,11.37284285521663,1.0900001525878906,0.1722639518919422,-0.6324993133544936,-1.2817045275454717,0.01670590083648449,-0.9571019204499862,-0.307896706259001,1.4112911026000958,21.088511283190435,-36.91826755797653,0.3246026070954902,9,0.5749988555908203,0.5749988555908203,0.6324996948242188,1.5949993133544922,-3.520000457763672,2,-0.12410905427578356,-1.5142832230710361,48.20000076293945,1.6222184546263723,48.43000030517578,1.1388865341414827,48.2599983215332,-0.12410905427578356
10490,2014-09-18,47.90999984741211,47.97000122070313,47.61000061035156,47.75,886500.0,0.004402496459409155,1.571409108867647,-0.5,46.96968470941823,49.533254469969584,0.5501424160570352,0.36931373957743574,1.0299769104463792,1.2502874439115246,11.956005041781252,0.3600006103515696,0.16935857875078852,-0.37850017547607706,-1.0163336019479345,0.2593332509957804,-0.6974168887120058,-0.05958346224014832,1.132440319091792,35.374151425190476,-22.213897001147743,0.31891671323592813,9,0.36499977111816406,0.36499977111816406,0.37000083923339844,1.385000228881836,-1.5400009155273366,3,-0.11166767879691564,-1.3191432374521135,47.70000076293945,-1.5142832230710361,48.20000076293945,1.6222184546263723,48.43000030517578,-0.11166767879691564
10491,2014-09-19,47.790000915527344,48.2400016784668,47.31999969482422,47.9000015258789,1160100.0,-0.00250467401934773,1.3291162467285387,-0.687504470352577,44.99999439014738,48.349394641569575,0.5579379774325304,0.454324838875408,1.0750378931845148,1.3730207774362455,12.372922531389447,0.9200019836425781,0.1320829912940269,-0.4614992141723633,-1.1256566778124366,0.20265824946771005,-0.7935779459924035,-0.12942048235232306,1.1863416199023362,35.87791816754968,-20.493226922979986,0.3320787318200372,9,0.2999992370605469,0.4499988555908203,0.5424995422363281,1.5049991607666016,-2.5400009155273438,4,-0.09750993425693877,1.571409108867647,47.90999984741211,-1.3191432374521135,47.70000076293945,-1.5142832230710361,48.20000076293945,-0.09750993425693877
10492,2014-09-22,47.72000122070313,47.97999954223633,47.36000061035156,47.7400016784668,1101700.0,-0.0014647351639088813,1.4800146485492596,0.18182133444300444,43.76810600666096,48.82152560092892,0.5195346286636422,0.5294155939288245,1.0793467264110816,1.4426612032293065,12.462183547100029,0.6199989318847656,0.06139070945633307,-0.5174989700317312,-1.2149481883487354,0.17995024828527306,-0.8662235791902333,-0.16877436087322906,1.1569607442902168,30.53443561467592,-23.56957981340377,0.34872460915850323,9,0.3699989318847585,0.519998550415032,0.6399993896484304,1.5749988555908132,-1.7299995422363352,0,-0.08989943012964863,1.3291162467285387,47.790000915527344,1.571409108867647,47.90999984741211,-1.3191432374521135,47.70000076293945,-0.08989943012964863
10493,2014-09-23,46.790000915527344,47.4000015258789,46.54999923706055,47.25,2007800.0,-0.019488689886544064,1.2368418410882127,22.999427808514753,29.828879588945384,47.539523436268816,1.3220588117207157,1.4237241229247388,1.9156985694568505,2.369764777241265,12.987731264867639,1.1700019836425852,-0.08069960096884898,-1.3784994125366197,-2.330621277296615,-0.4263775477766245,-1.8545603449166208,-0.9024384801566185,1.9935433132558558,12.43531816151386,-36.42285709462948,0.47606093237999914,9,0.9149990081787109,1.0649986267089844,1.5874996185302734,2.5049991607666016,-1.3899993896484446,1,-0.04573625449402963,1.4800146485492596,47.72000122070313,1.3291162467285387,47.790000915527344,1.571409108867647,47.90999984741211,-0.04573625449402963
10494,2014-09-24,46.959999084472656,47.02000045776367,46.43000030517578,46.72000122070313,1133700.0,0.0036332157644582974,2.2777730682829653,-0.521735524853616,28.78412403922593,44.83973644147004,1.0509420542632881,1.2334828846279677,1.654997921354024,2.199266045825837,13.43094045571408,0.5900001525878906,-0.18352548536635993,-1.155501174926755,-2.24982039268113,-0.06118195717237995,-1.7026607838039425,-0.6083415660495675,1.6448615449727342,29.281678296918106,-14.312208600185283,0.5471596088771867,9,0.6850013732910156,0.8350009918212891,1.4300012588500977,2.335000991821289,-0.9500007629394531,2,-0.06175463730237862,1.2368418410882127,46.790000915527344,1.4800146485492596,47.72000122070313,1.3291162467285387,47.790000915527344,-0.06175463730237862
10495,2014-09-25,46.18000030517578,46.93999862670898,46.11999893188477,46.75,1097700.0,-0.016609855078868252,-1.376802299867323,-2.3750198683918433,20.652131547500034,41.07025691461368,1.6028793446848937,1.9795068724301998,2.328524741539958,2.973265475142611,13.777514995287788,0.8400001525878835,-0.23402928214840557,-1.8494998931884794,-3.2442335423760937,-0.45476624400086507,-2.5468667177822866,-1.1521330685946722,2.2073742918426476,2.8302497903715347,-32.42604852956723,0.6973668245938082,9,1.1949996948242188,1.4599990844726562,2.3975000381469727,3.114999771118164,0.6699981689453125,3,-0.04330879139851029,2.2777730682829653,46.959999084472656,1.2368418410882127,46.790000915527344,1.4800146485492596,47.72000122070313,-0.04330879139851029
10496,2014-09-26,46.40999984741211,46.5,46.06000137329102,46.33000183105469,910900.0,0.004980501098232892,2.384626670774774,-0.14034747225977434,25.05304949558426,37.78976149178895,1.210117054831052,1.7029273750097218,2.0041363050906114,2.747325032073384,14.009995341427764,0.43999862670897727,-0.28255018582396474,-1.5345003128051786,-3.1047426818641313,0.035742056253774024,-2.3196214973346514,-0.7493791282757059,1.7052896697902824,18.22910457843551,-12.654151362011113,0.785121184529476,9,0.9350013732910156,1.2000007629394531,2.1100006103515625,2.885000228881836,0.15000152587891336,4,-0.0008619029445993132,-1.376802299867323,46.18000030517578,2.2777730682829653,46.959999084472656,1.2368418410882127,46.790000915527344,-0.0008619029445993132
10497,2014-09-29,45.45000076293945,45.7400016784668,44.650001525878906,44.86000061035156,1851200.0,-0.02068517749685339,-1.1584197307045871,7.375184778980497,21.85181155939341,34.319718449588215,1.9030783223712504,2.584354180548644,2.8469737758534137,3.690513628490983,14.547668884022372,1.7599983215332031,-0.4384747942628948,-2.360499382019043,-4.28217007991357,-0.43882868412451614,-3.3213347309663064,-1.3996640330717796,2.3775484141153456,29.090881347656328,-1.0747221073512954,0.9608353489472627,9,1.114999771118164,1.4549999237060547,3.1974992752075195,3.844999313354492,1.1599998474121094,0,-0.004400456756483373,2.384626670774774,46.40999984741211,-1.376802299867323,46.18000030517578,2.2777730682829653,46.959999084472656,-0.004400456756483373
10498,2014-09-30,44.650001525878906,45.61000061035156,44.45000076293945,45.33000183105469,1843500.0,-0.017601743094202038,-1.1481442235691377,-1.1525425920537937,19.601293956992635,31.27878614376313,2.3988142958051455,3.276695701292695,3.529382942696728,4.471274854237606,15.559575801346181,1.1599998474121094,-0.6035687103964591,-2.9854986190795927,-5.360893417135827,-0.6101038210233583,-4.17319601810771,-1.7978012200514755,2.6691400269877477,7.782131777767883,-22.997702837221183,1.1876973990281188,9,1.6949996948242188,2.154998779296875,3.9974985122680664,4.644998550415039,2.279998779296875,1,0.030011200600099208,-1.1584197307045871,45.45000076293945,2.384626670774774,46.40999984741211,-1.376802299867323,46.18000030517578,0.030011200600099208
10499,2014-10-01,43.959999084472656,45.0,43.72999954223633,44.5099983215332,2348900.0,-0.015453581586247656,-1.514856570921383,0.8088220444524229,12.361316657477545,27.43341191576972,2.7965985448476474,3.8091564304396144,4.094899163713009,5.1392686915252455,17.121028992415006,1.2700004577636719,-0.8198739277757596,-3.4515010833740263,-6.304401641165761,-0.5986005255822917,-4.87795136226989,-2.0250508044781625,2.8426971262070992,7.165096817281906,-19.0319526926747,1.4264502788958664,10,2.0250015258789062,2.4850006103515625,4.712501525878906,5.335000991821289,3.4099998474121165,2,0.03275710808453747,-1.1481442235691377,44.650001525878906,-1.1584197307045871,45.45000076293945,2.384626670774774,46.40999984741211,0.03275710808453747
10500,2014-10-02,43.7599983215332,44.099998474121094,43.2599983215332,43.79999923706055,929100.0,-0.0045496079869140615,1.625002980235081,0.07272903820944798,12.87127217057622,23.863553891372927,2.621715698411755,3.818213560340517,4.162944073990161,5.310445586968598,19.300625404595266,0.8400001525878906,-1.0440685322909005,-3.4060018539428683,-6.624523618416845,-0.18748008946889172,-5.0152627361798565,-1.79674097170588,2.4281585554578697,15.432090770909888,-10.944143863758036,1.6092608822369883,10,1.8600006103515625,2.450000762939453,4.912502288818359,5.535001754760742,3.9800033569335938,3,0.05141682098495037,-1.514856570921383,43.959999084472656,-1.1481442235691377,44.650001525878906,-1.1584197307045871,45.45000076293945,0.05141682098495037
10501,2014-10-03,43.91999816894531,44.31999969482422,43.84000015258789,43.9900016784668,954400.0,0.003656303783114545,-3.1739173701756425,1.7500476826244515,12.727226870621763,20.414567320701902,2.0730263841108894,3.444153656494194,3.8604554675798255,5.13088191270036,21.52998468510605,0.5600013732910156,-1.2269759748947706,-2.998001861572263,-6.418477041959491,0.42247331881496564,-4.708239451765877,-1.2877642713786486,1.6825269969541878,26.61286104984018,3.5480403282222603,1.7102375901936127,10,1.4100017547607422,2.2900009155273438,4.75250244140625,5.375001907348633,4.120002746582031,4,0.06671221373701042,1.625002980235081,43.7599983215332,-1.514856570921383,43.959999084472656,-1.1481442235691377,44.650001525878906,0.06671221373701042
10502,2014-10-06,44.06999969482422,44.43999862670898,43.72000122070313,44.13000106811523,933800.0,0.0034153354310695327,1.1176503587516924,0.8571195030242569,15.410361284575899,18.81250973132752,1.5095710687294215,3.082832129342819,3.6202853481027972,4.966780328121146,24.35852529287986,0.7199974060058452,-1.4454663404089914,-2.6135004043579073,-6.143572225168818,0.916571416453003,-4.378536314763359,-0.8484644939524557,1.0640201022020221,34.46810997355687,11.655894949602896,1.765035910405455,10,1.0699996948242188,2.1399993896484375,4.627500534057617,5.225000381469727,3.8899993896484375,0,0.05650105958043028,-3.1739173701756425,43.91999816894531,1.625002980235081,43.7599983215332,-1.514856570921383,43.959999084472656,0.05650105958043028
10503,2014-10-07,42.95000076293945,44.04999923706055,42.95000076293945,44.04999923706055,833100.0,-0.02541408984888882,1.0,18.33288829550729,13.96052625485666,17.165443310842047,2.2658627688804955,3.970054287528285,4.64459114651055,6.077040626265017,27.0492066291001,1.1199989318847656,-1.701180795534711,-3.4564992904663114,-7.249364402918303,0.3363658219856802,-5.352931846692307,-1.5600667342403156,1.8092147389881816,0.0,-22.078896002518558,1.8964325562259972,10,1.9949989318847656,3.104999542236328,5.722498893737793,6.344999313354492,5.149997711181641,1,0.0852153616390674,1.1176503587516924,44.06999969482422,-3.1739173701756425,43.91999816894531,1.625002980235081,43.7599983215332,0.0852153616390674
10504,2014-10-08,43.56999969482422,43.599998474121094,42.63000106811523,43.09000015258789,1032700.0,0.014435364863130573,2.5926022732892315,-0.43636382552244085,18.999982016417377,16.981871140721754,1.2453882671263727,3.137605432483852,3.9637894891505567,5.4551205931132,29.51304284291688,0.9699974060058665,-1.961556293719518,-2.5995002746582045,-6.482844156032975,1.283843606716566,-4.54117221534559,-0.6578283339708193,0.8699989318847585,51.9336958354413,30.233817455599066,1.9416719406873852,10,0.9950008392333984,2.325000762939453,4.579999923706055,5.725000381469727,4.520000457763672,2,0.07711729708253134,1.0,42.95000076293945,1.1176503587516924,44.06999969482422,-3.1739173701756425,43.91999816894531,0.07711729708253134
10505,2014-10-09,42.63999938964844,43.47999954223633,42.63999938964844,43.459999084472656,1298600.0,-0.021344969283675685,-1.0487816224564799,-1.708334326745027,17.029429348463182,16.09035779104163,1.8108634020593115,3.7835233888962776,4.826729599203524,6.375377290544797,32.78014403908133,0.9300003051757812,-2.126410738752732,-3.2260005950927706,-7.220541668919708,0.7685404787341668,-5.223271132006239,-1.228730058179302,1.4379997253417898,0.5523941999666714,-18.554561348531248,1.9972705369134682,10,1.5450019836425781,3.2550010681152344,5.4275007247924805,6.655000686645508,4.900001525878906,3,0.11092869629319502,2.5926022732892315,43.56999969482422,1.0,42.95000076293945,1.1176503587516924,44.06999969482422,0.11092869629319502
10506,2014-10-10,41.959999084472656,42.91999816894531,41.959999084472656,42.599998474121094,950700.0,-0.01594747455228296,-2.0,0.7804873510174081,15.795704341869424,15.417456989094523,2.003989481067336,4.181743839500001,5.451017660173292,7.051959571378276,36.40049286150564,0.9599990844726562,-2.3440415770135274,-3.591000938415526,-7.779552197359905,0.5975503205288533,-5.685276567887719,-1.4967253089433328,1.8284004211425682,0.0,-16.931879638102902,2.0942756294721914,10,1.8250007629394531,3.6000003814697266,6.135000228881836,7.335000991821289,5.819999694824226,4,0.1377503031484344,-1.0487816224564799,42.63999938964844,2.5926022732892315,43.56999969482422,1.0,42.95000076293945,0.1377503031484344
10507,2014-10-13,41.27999877929688,42.38999938964844,41.2599983215332,41.97000122070313,1013700.0,-0.01620591801746274,-2.0958791007806425,1.0781298428820065,16.279049136300074,15.04831867568424,2.2688647052438142,4.5309217071256995,6.063031526501462,7.718964505463276,40.02684662596997,1.1300010681152344,-2.4866002095515682,-3.9135011672973548,-8.283988331234681,0.45698599663997186,-6.098744749266018,-1.7282575853286914,2.200000762939446,0.7168620502011073,-16.09048081031734,2.1852435819686638,10,1.8500003814697195,3.930000305175774,6.827501296997063,8.015001296997063,6.69000244140625,0,0.1637597465148375,-2.0,41.959999084472656,-1.0487816224564799,42.63999938964844,2.5926022732892315,43.56999969482422,0.1637597465148375
10508,2014-10-14,41.84000015258789,42.29999923706055,41.349998474121094,41.63000106811523,1247700.0,0.013565925141738822,-1.4675207577829301,-0.3043454223794884,20.093468980856514,15.907446711615234,1.4174015922616192,3.657538569617543,5.426609378323086,7.129452563644804,44.061054714951844,1.0200004577636648,-2.682508666480878,-3.0354997634887724,-7.410426747774672,1.339427220797127,-5.222963255631726,-0.8480362713458192,1.1959991455078125,24.786401420241045,9.162189190549825,2.1874634921429505,10,1.0099983215332031,3.219999313354492,6.3324995040893555,7.454999923706055,6.099998474121087,1,0.14627148445424254,-2.0958791007806425,41.27999877929688,-2.0,41.959999084472656,-1.0487816224564799,42.63999938964844,0.14627148445424254
10509,2014-10-15,41.77999877929688,42.060001373291016,40.58000183105469,41.349998474121094,1782500.0,-0.0014340672340389382,1.9898814753163483,2.04762942779288,21.938779978688288,16.91494757918324,1.2691104709312242,3.4269916584749396,5.419845121069507,7.159933566796802,47.13205042088974,1.4799995422363281,-2.791257666279165,-2.7995010375976506,-7.170865635794954,1.5718635605996525,-4.985183336696302,-0.613818738498999,0.9008003234863224,41.379237770268475,23.139614175864732,2.18568229909865,10,0.7300014495849538,2.940002441406243,6.392500877380364,7.515001296997063,6.090000152587891,2,0.1512685466605601,-1.4675207577829301,41.84000015258789,-2.0958791007806425,41.27999877929688,-2.0,41.959999084472656,0.1512685466605601
10510,2014-10-16,42.560001373291016,42.61999893188477,41.2400016784668,41.27999877929688,1097000.0,0.018669282354805805,-1.0294125071876463,2.976748105959729,27.056047358585715,18.50703874451257,0.3363592192052991,2.345905702180069,4.585599769507731,6.348100054528089,49.980283228733136,1.3799972534179759,-2.7997892572854894,-1.7519985198974624,-5.915042812518912,2.4110457727239876,-3.8335206662081873,0.3295236264132626,-1.9799995422363281,84.6154974764271,63.63267938040181,2.081522146310726,10,-0.05000114440917969,2.1599998474121094,5.6124982833862305,6.73499870300293,5.709999084472656,3,0.1299341776517724,1.9898814753163483,41.77999877929688,-1.4675207577829301,41.84000015258789,-2.0958791007806425,41.27999877929688,0.1299341776517724
10511,2014-10-17,43.13000106811523,43.40999984741211,42.72999954223633,42.81999969482422,1136400.0,0.013392849540224017,-1.7755019423749134,0.24218808207542533,35.5000157356111,20.73922257240537,-0.39949773609390604,1.485028446660273,3.969119039852231,5.745907721465265,52.099279538803565,0.8499984741210938,-2.68210445234174,-0.9489988327026424,-4.802549612199165,2.9045519467938803,-2.8757742224509,0.9777765570456154,-2.5499992370605398,90.10604326651517,67.25106439496916,1.9267753897482596,10,-0.8150005340576101,1.5900001525878977,5.042498588562019,6.164999008178718,6.020000457763672,4,0.10224900853694407,-1.0294125071876463,42.560001373291016,1.9898814753163483,41.77999877929688,-1.4675207577829301,41.84000015258789,0.10224900853694407
10512,2014-10-20,43.43000030517578,43.459999084472656,42.66999816894531,42.810001373291016,1139300.0,0.006955697417831308,1.3235440964450205,1.999987694579508,41.86666680230018,23.83990485545465,-0.8938230695437213,0.8929353812190044,3.6113041311471576,5.408906322816591,54.34579076619415,0.7900009155273438,-2.5582030323104874,-0.4344995498657198,-3.8919372722330436,3.022938172501604,-2.163218411049378,1.2942193113179385,-2.736798553466798,98.95837472548723,71.13178953586598,1.7287188611836612,10,-1.3400001525878906,1.1750011444091797,4.842499732971191,5.864999771118164,5.619998931884766,0,0.10016114307055823,-1.7755019423749134,43.13000106811523,-1.0294125071876463,42.560001373291016,1.9898814753163483,41.77999877929688,0.10016114307055823
10513,2014-10-21,44.650001525878906,44.66999816894531,43.540000915527344,43.54999923706055,891900.0,0.02809120912112295,-1.0178541626220619,1.7742002965624597,54.2964003158168,27.761729110943474,-2.0644148346682627,-0.5223928600480576,2.3403465649328155,4.1348304564577205,55.099435151358364,1.2399978637695312,-2.4148091863618006,0.8925016403198214,-2.3065240557593967,4.091527336399039,-0.7070112077197876,2.4920144883594304,-3.790791934204101,99.5110840838376,66.2177094801495,1.5995128480396077,10,-2.0250015258789062,-0.04500007629394531,3.6324987411499023,4.644998550415039,4.539997100830071,1,0.07435609364761109,1.3235440964450205,43.43000030517578,-1.7755019423749134,43.13000106811523,-1.0294125071876463,42.560001373291016,0.07435609364761109
10514,2014-10-22,44.060001373291016,44.959999084472656,44.040000915527344,44.7400016784668,1217300.0,-0.013213888744123103,-1.5555461365659307,-0.6181808093383595,51.78148957935969,31.623069136598644,-1.5618428447848487,-0.1694823362381115,2.869227141612768,4.678911231940944,55.63736399039718,0.9199981689453125,-2.3202104540126527,0.44750137329101847,-2.3818705995988054,3.2768733461808424,-0.967184613153897,1.862187359735934,-2.89592869543457,75.80649626990026,38.59094686876957,1.4146859864449124,10,-1.2900009155273438,0.4699993133544922,4.372498512268066,5.23499870300293,5.4499969482421875,2,0.08806166891701461,-1.0178541626220619,44.650001525878906,1.3235440964450205,43.43000030517578,-1.7755019423749134,43.13000106811523,0.08806166891701461
10515,2014-10-23,44.18000030517578,44.5,43.97999954223633,44.45000076293945,1314800.0,0.002723534456299692,1.810821399482437,0.397059318515859,51.55132449125261,35.595915819863436,-1.6096966042617566,-0.4711551272015271,2.6834072642609357,4.521367747348734,55.9027437153331,0.5200004577636719,-2.0961367790130936,0.6675003051757784,-1.9099480921401977,3.2449487024917545,-0.6212238934822096,1.9562245038337664,-2.6363349866577153,65.93893155203145,26.251082392321244,1.2887241986579896,10,-1.4099998474121094,0.23000144958496094,4.094999313354492,5.010000228881836,4.950000762939446,3,0.0835219239751046,-1.5555461365659307,44.060001373291016,-1.0178541626220619,44.650001525878906,1.3235440964450205,43.43000030517578,0.0835219239751046
10516,2014-10-24,46.36999893188477,46.91999816894531,45.47999954223633,46.08000183105469,2365200.0,0.04956990972343722,1.0719470661042485,-1.0740615154212672,61.036462568198736,40.56896175674106,-3.47364145015694,-2.808286484134989,0.4494219375172577,2.305060447857251,55.820474037174606,2.7399978637695312,-1.8799526578054824,2.85949897766114,0.29147266527609617,5.427525290046184,1.575485821468618,4.143512133853662,-4.484700236771246,87.05884148092848,44.78115832851388,1.2840131561925223,10,-2.6199989318847727,-1.9599971771240305,1.9050006866455007,2.8200016021728445,3.5499992370605398,4,0.04097480201951065,1.810821399482437,44.18000030517578,-1.5555461365659307,44.060001373291016,-1.0178541626220619,44.650001525878906,0.04097480201951065
10517,2014-10-27,45.25,45.86000061035156,44.9900016784668,45.7599983215332,1289500.0,-0.02415352507404611,1.4506912095764628,-1.7586324831296185,61.036462568198694,45.11818326644576,-1.934733583403137,-1.7961277659257178,1.5169931610153071,3.3900548361746488,54.438742523145265,1.3799972534179759,-1.5550829171742038,1.749500083923337,-0.788103548483555,4.287103716330229,0.48069826771988744,3.0183019001267866,-2.760537368026661,50.59173000047401,2.843673425184029,1.268801816203447,10,-1.5,-0.9699993133544922,2.9149999618530273,3.940000534057617,5.090000152587891,0,0.08618787902494796,1.0719470661042485,46.36999893188477,1.810821399482437,44.18000030517578,-1.5555461365659307,44.060001373291016,0.08618787902494796
10518,2014-10-28,45.9900016784668,46.0,45.11000061035156,45.34000015258789,728200.0,0.016353628253409802,1.6567218565669908,-1.2745169904183464,61.48008015927622,49.511661064288866,-2.2620264895569093,-2.56194496407376,0.7159627519949865,2.616760923684936,52.89739646222586,0.8899993896484375,-1.0971145065118932,2.422501754760745,-0.3064381967793395,5.1514417063008295,1.0580317789907028,3.7869717305307873,-2.9688747820568224,68.3674515345081,20.275212990269722,1.364469975770043,10,-1.9100017547607422,-2.0,2.1749982833862305,3.1999988555908203,3.629997253417976,1,0.06653614800858954,1.4506912095764628,45.25,1.0719470661042485,46.36999893188477,1.810821399482437,44.18000030517578,0.06653614800858954
10519,2014-10-29,45.4000015258789,46.09000015258789,45.09000015258789,46.09000015258789,1274300.0,-0.012828878692216827,1.898556493567523,-1.0615338568259556,63.52941616458539,53.564257598288826,-1.2343309385009462,-1.9589694059653553,1.2136088209228575,3.164590487181819,50.88977668552499,1.0,-0.5812855073627361,1.7605014801025334,-1.0855156504439805,4.606518610649047,0.33749291482927646,3.1835100453757903,-1.9110100767646827,48.29940975966075,-5.566447132019,1.4230085652732556,10,-0.6050033569335866,-1.6000003814697195,2.3799982070922923,3.6799983978271555,4.4399986267089915,2,0.08348010954734675,1.6567218565669908,45.9900016784668,1.4506912095764628,45.25,1.0719470661042485,46.36999893188477,0.08348010954734675
10520,2014-10-30,46.0099983215332,46.43999862670898,45.2400016784668,45.34000015258789,724000.0,0.013436052316134761,-1.7586291567279198,-0.971013771637383,69.99012245817109,57.39649167857327,-1.4566644496411953,-2.5210126542340063,0.5264356933625862,2.513945389387331,48.64716571699286,1.1999969482421804,-0.07726593221813971,2.257998275756833,-0.7795121799629854,5.295508731476652,0.7392430478969274,3.776753503616739,-2.109286066039253,52.84966310034649,-7.506418878849644,1.518755227859908,10,-1.2150001525878906,-2.249998092651367,1.7100019454956055,3.0100021362304688,3.390003204345696,3,0.07607042224911287,1.898556493567523,45.4000015258789,1.6567218565669908,45.9900016784668,1.4506912095764628,45.25,0.07607042224911287
10521,2014-10-31,46.849998474121094,46.86999893188477,46.15999984741211,46.43000030517578,853700.0,0.01825690465619423,2.086958685087757,0.6268646518936892,77.0651078680626,61.30742957476909,-1.9148579887316188,-3.2994122400794765,-0.37418919639384285,1.6455927546505507,46.87127367140839,0.8600006103515696,0.4485127679038001,2.951498413085936,-0.38776898857739184,6.290765814749264,1.2818647122542757,4.6211321139175965,-2.5869719090129806,98.93614430939638,29.75403274316639,1.6696337008316633,10,-1.6199989318847656,-3.0999984741210938,0.657501220703125,2.0150012969970703,2.890003204345703,4,0.04866601212919042,-1.7586291567279198,46.0099983215332,1.898556493567523,45.4000015258789,1.6567218565669908,45.9900016784668,0.04866601212919042
10522,2014-11-03,46.56000137329102,47.11000061035156,46.38999938964844,46.93000030517578,881000.0,-0.006189906302563886,-1.0281641710051954,-0.8809536784740976,73.55290819368315,63.44704156119869,-1.2674663274552174,-2.965340268616572,-0.1323505163020613,1.9086163009524384,45.067496641129125,0.720001220703125,0.9157068126356265,2.537001228332528,-1.0084934338197442,6.0824958904848,0.7642538972563884,4.309748559408668,-1.9781382157224456,72.7723211672219,-1.9418758074288576,1.772747331076137,11,-1.0150012969970774,-2.7150001525878977,0.917499542236321,2.104999542236321,3.259998321533196,0,0.0721648775032413,2.086958685087757,46.849998474121094,-1.7586291567279198,46.0099983215332,1.898556493567523,45.4000015258789,0.0721648775032413
10523,2014-11-04,46.61000061035156,46.90999984741211,46.31999969482422,46.459999084472656,523600.0,0.0010738667436813731,-1.7441848086442753,-0.40541069974122623,74.12589651151265,65.929753442549,-1.1289195166633945,-2.874457437161844,-0.23640048846677075,1.8275089188576743,42.7322711389217,0.5900001525878906,1.2812043681271916,2.404000473022464,-1.2832890089080848,6.091289954953012,0.5603557320571895,4.247645213987738,-1.6741982093933672,75.24753036177296,-3.5311608279254187,1.843644740965273,11,-1.0650005340576172,-2.7649993896484375,0.125,1.3050003051757812,3.6100006103515696,1,0.08002573467909246,-1.0281641710051954,46.56000137329102,2.086958685087757,46.849998474121094,-1.7586291567279198,46.0099983215332,0.08002573467909246
10524,2014-11-05,46.93000030517578,46.9900016784668,46.43000030517578,46.790000915527344,720600.0,0.0068654728735007,3.3076674785058247,0.9333197701032501,72.87959566570117,68.29956135082108,-1.1163980738166543,-3.0881592289775597,-0.6030112886744377,1.4704415271004478,40.14599509308932,0.5600013732910156,1.5942370295501433,2.5560001373291,-1.3110725440172217,6.423072818675422,0.6224637966559428,4.4895364780022575,-1.689810154902517,90.37430973319543,11.824433140051141,1.9335363406731592,11,-0.8799991607666016,-3.0849990844726562,-0.3549995422363281,0.8850002288818359,3.200000762939446,2,0.057319382254773066,-1.7441848086442753,46.61000061035156,-1.0281641710051954,46.56000137329102,2.086958685087757,46.849998474121094,0.057319382254773066
10525,2014-11-06,47.36999893188477,47.52999877929688,46.849998474121094,46.95000076293945,639800.0,0.009375636561853362,-1.193539654217706,3.0000000000000506,72.50531911877975,69.57387874533006,-1.1804452855189567,-3.3261631399352254,-1.0816007022049234,0.9891705715745402,37.57953828179005,0.6800003051757884,1.7310607711047723,2.7594987869262795,-1.2374289265007832,6.756426500353342,0.7610349302127517,4.757962643639807,-1.868035317200544,88.321169915659,10.769044123931579,1.998463856713531,11,-1.1099987030029368,-3.3149986267089915,-1.154998779296882,0.08500099182128196,3.150001525878899,3,0.05214273329950525,3.3076674785058247,46.93000030517578,-1.7441848086442753,46.61000061035156,-1.0281641710051954,46.56000137329102,0.05214273329950525
10526,2014-11-07,47.7400016784668,47.9000015258789,47.18999862670898,47.43000030517578,593900.0,0.007810908907008196,1.2539736362480904,0.7381017257038931,72.7081352791383,70.87073126876781,-1.4926436668086396,-3.416084566063674,-1.4934603637086212,0.5754766073955011,34.67714550058296,0.7100028991699219,1.9663586958432049,2.840501403808595,-1.1852446969645314,6.866247504581722,0.8276283534220283,4.853374454195162,-1.9135524374445438,89.87343911460538,14.408224887911913,2.0128730503865633,11,-1.2450008392333984,-3.5,-1.825002670288086,-0.5200023651123047,2.3899993896484304,4,0.03477167551422289,-1.193539654217706,47.36999893188477,3.3076674785058247,46.93000030517578,-1.7441848086442753,46.61000061035156,0.03477167551422289
10527,2014-11-10,48.040000915527344,48.1500015258789,47.68000030517578,47.70000076293945,445000.0,0.006284022340029782,-1.4736836821763417,1.0967698271088415,69.77831113358482,71.79275693257988,-1.5145307532214716,-3.355724243130453,-1.8333382704371601,0.23117097009414067,31.422970927979378,0.4700012207031179,2.229966367025362,2.8025005340576143,-1.0761474175319705,6.681148485647199,0.8631765582628219,4.741824509852407,-1.8403122632308921,93.98904370012794,20.674622959740233,1.9393239757947918,11,-1.4200000762939453,-3.674999237060547,-2.2700014114379883,-0.8200016021728516,2.1699981689453125,0,0.035387192559148906,1.2539736362480904,47.7400016784668,-1.193539654217706,47.36999893188477,3.3076674785058247,46.93000030517578,0.035387192559148906
10528,2014-11-11,47.959999084472656,48.36000061035156,47.7400016784668,48.0,476800.0,-0.0016653170176944565,-1.5833518771656547,-0.11764969875124819,74.19355296730191,72.9776610217706,-1.2579884393527365,-2.944695019454464,-1.7956117222769237,0.25956456389413773,28.049163092367653,0.6199989318847656,2.2175138007644435,2.416498756408693,-1.2956390647351412,6.128636577552527,0.5604298458367722,4.272567666980613,-1.3702478574597166,79.27453561503583,6.016117612496743,1.8560689105719173,11,-1.1599979400634766,-3.4899978637695312,-2.2849998474121094,-0.7399997711181641,3.1200027465820312,1,0.03878233206542636,-1.4736836821763417,48.040000915527344,1.2539736362480904,47.7400016784668,-1.193539654217706,47.36999893188477,0.03878233206542636
10529,2014-11-12,48.099998474121094,48.22000122070313,47.77999877929688,47.84000015258789,363200.0,0.002919086578835328,-1.315795813883538,-6.499809269502194,74.25743181931915,73.4518065063426,-1.0892640286054274,-2.726740569331497,-1.9864801180895881,0.07575166898517693,24.236489808804603,0.44000244140625,2.30220106852871,2.2404981613159194,-1.1878500145516568,5.668846337183496,0.5263240733821277,3.954672249249711,-1.156197370440431,82.78133984104609,8.24192051248194,1.714174087933789,11,-0.8399982452392578,-3.6299972534179688,-2.5999984741210938,-1.0449981689453125,3.8700027465820384,2,0.04407490257453217,-1.5833518771656547,47.959999084472656,-1.4736836821763417,48.040000915527344,1.2539736362480904,47.7400016784668,0.04407490257453217
10530,2014-11-13,48.09000015258789,48.52000045776367,47.93000030517578,48.22999954223633,603800.0,-0.00020786531913474793,-1.5652231602341897,-0.5384626670774829,64.57629661047625,72.06416081105525,-0.841703283165053,-2.404485715016804,-2.0359304998968923,0.040635135983031034,21.414591618888302,0.5900001525878906,2.3368888654244344,1.9539999008178697,-1.237728066405495,5.145727868041234,0.35813591720619087,3.5498638844295485,-0.8629591475730507,67.66919449766546,-5.068218046134163,1.595863983611681,11,-0.6700000762939453,-3.539999008178711,-2.859999656677246,-2.1700000762939453,3.75,3,0.04242048053762715,-1.315795813883538,48.099998474121094,-1.5833518771656547,47.959999084472656,-1.4736836821763417,48.040000915527344,0.04242048053762715
10531,2014-11-14,47.540000915527344,48.13000106811523,47.41999816894531,48.0,764500.0,-0.011436873265032621,-1.0285664461422561,3.285722070844687,71.48220831848248,71.83408304714405,-0.20510290685437127,-1.58860924499065,-1.5597667657394112,0.5440986759378248,19.547874840410785,0.7100028991699148,2.393866179703899,1.1835006713867173,-1.7311316361473317,4.098132978920766,-0.2738154823803072,2.640816825153742,0.9799995422363281,10.909317898869118,-61.95960175208984,1.457316153767026,11,-0.12000083923339844,-2.989999771118164,-2.5,-1.6450004577636719,4.689998626708984,4,0.0626840446959902,-1.5652231602341897,48.09000015258789,-1.315795813883538,48.099998474121094,-1.5833518771656547,47.959999084472656,0.0626840446959902
10532,2014-11-17,47.77999877929688,47.91999816894531,47.43000030517578,47.58000183105469,535500.0,0.0050483352786632185,1.0416759385828274,-0.43477683976582576,68.53002757170742,71.21231983161013,-0.2836765469679179,-1.5663123344787095,-1.8684650253128439,0.2492273367582527,17.54302607398158,0.48999786376953125,2.3422931572286316,1.2059986114502053,-1.4244889927047453,3.836486215605156,-0.10924519062727,2.5212424135276805,0.7400016784667898,32.727260116730136,-39.02933287693058,1.3152438020774768,11,-0.30499839782715554,-3.2299976348877024,-3.107499122619636,-2.2199993133544993,4.370002746582017,0,0.04918380805477551,-1.0285664461422561,47.540000915527344,-1.5652231602341897,48.09000015258789,-1.315795813883538,48.099998474121094,0.04918380805477551
10533,2014-11-18,47.97000122070313,48.38000106811523,47.72999954223633,47.93999862670898,562400.0,0.003976610428223282,-1.8888907726867823,0.15001525902196242,79.0068165222305,71.89312214900228,-0.2910860078486195,-1.5756185475641615,-2.117672340415176,0.0037814929716262213,17.34273431311521,0.6500015258788991,2.1406257023348303,1.230001068115243,-1.30661031368237,3.7666124499128557,-0.0383046227835635,2.4983067590140493,0.5279991912841737,50.00017339497012,-23.702289290885375,1.268305690898808,11,-0.2850017547607493,-3.4200000762939524,-3.800002098083503,-2.760002136230476,4.649997711181641,1,0.04669580585298738,1.0416759385828274,47.77999877929688,-1.0285664461422561,47.540000915527344,-1.5652231602341897,48.09000015258789,0.04669580585298738
10534,2014-11-19,47.93999862670898,48.06000137329102,47.61000061035156,47.88999938964844,559400.0,-0.0006254449287194097,2.1034029175380105,1.6664971392233858,75.06494896230271,72.17752546494927,-0.11482350295884203,-1.3070451208921199,-2.142641093486418,-0.018724214509440174,17.435016071852363,0.45000076293946023,2.0122081549984188,1.0059986114501882,-1.245002154632168,3.2569993775325443,-0.11950177159098985,2.1314989944913663,0.5364417404174873,47.272670525282074,-27.866781340218616,1.1255003830411765,11,-0.08499908447264914,-3.3899974822997976,-3.984999656677239,-2.729999542236321,4.729999542236335,2,0.0654986085584972,-1.8888907726867823,47.97000122070313,1.0416759385828274,47.77999877929688,-1.0285664461422561,47.540000915527344,0.0654986085584972
10535,2014-11-20,47.86999893188477,47.93999862670898,47.40999984741211,47.56000137329102,512500.0,-0.0014601522075389228,1.3555661049134806,6.200045777066571,66.55845965397717,71.4942281732647,0.03750382908547323,-0.9975717881589077,-2.1424546330438616,-0.004248687006970897,17.373031864689338,0.5299987792968679,1.8738267390227463,0.7514989852905316,-1.122368178895556,2.625366149476619,-0.18543459680251573,1.688432567383579,0.5853125912780683,47.422526348907795,-23.686191378531262,0.9369335820930447,11,0.0950012207031179,-2.9899978637695384,-4.254998207092292,-2.9999980926513743,4.770000457763665,3,0.08564868143515825,2.1034029175380105,47.93999862670898,-1.8888907726867823,47.97000122070313,1.0416759385828274,47.77999877929688,0.08564868143515825
10536,2014-11-21,48.27000045776367,48.72000122070313,48.06999969482422,48.45000076293945,710800.0,0.00835599613127358,-1.241377495988028,-0.5806507186454026,76.80247297426571,72.27469060000703,-0.31224729562320164,-1.3153713508106364,-2.5945536491943813,-0.45194454959210617,18.412429328052927,0.8500022888183594,1.751735257466727,1.0565004348754883,-0.8499564925220255,2.962957362273002,0.10327197117673137,2.009728898574245,-0.8600006103515625,65.64883273297986,-5.032600968781267,0.9532284636987567,11,-0.2049999237060547,-2.575000762939453,-4.654999732971191,-3.3999996185302734,3.6100006103515554,4,0.07395897370972637,1.3555661049134806,47.86999893188477,2.1034029175380105,47.93999862670898,-1.8888907726867823,47.97000122070313,0.07395897370972637
10537,2014-11-24,49.1500015258789,49.4000015258789,48.31999969482422,48.31999969482422,1047300.0,0.018230807121811132,-1.6024083095872612,-4.611113465858478,81.59201761211588,73.09674222720858,-1.1378986317369026,-1.9902545790232438,-3.522981166212304,-1.3828309231330707,20.142698379290362,1.1300010681152273,1.6278807240052018,1.7415014266967717,-0.11653662810655163,3.599539481500095,0.8124823992951065,2.670520454098437,-1.7400016784667898,87.43719652575297,16.617320808886518,0.9290190274016621,11,-0.7450008392333913,-3.1150016784667898,-5.632500648498528,-4.280000686645501,2.6399993896484446,0,0.06266526797025063,-1.241377495988028,48.27000045776367,1.3555661049134806,47.86999893188477,2.1034029175380105,47.93999862670898,0.06266526797025063
10538,2014-11-25,49.04999923706055,49.34000015258789,48.7599983215332,49.11999893188477,1089000.0,-0.002034634500788335,1.274507457327928,-0.08433679566137521,77.89467238334838,73.50088006765627,-0.96891119694412,-1.7383782800402088,-3.4661511030060055,-1.3249123697792982,21.848526806086305,0.5800018310546875,1.469462864432323,1.488499259948732,-0.3816346001273132,3.358633120024777,0.5534323299107058,2.423566189986758,-1.5603993225097668,82.41196012015357,13.484553830797864,0.9350669300380241,11,-0.6449985504150391,-2.579998016357422,-5.702498435974121,-4.179998397827148,2.1000022888183523,1,0.0632008631404033,-1.6024083095872612,49.1500015258789,-1.241377495988028,48.27000045776367,1.3555661049134806,47.86999893188477,0.0632008631404033
10539,2014-11-26,49.18999862670898,49.209999084472656,48.6500015258789,49.06999969482422,448900.0,0.0028542179781045895,5.999976158119441,-1.7142779291550378,75.9999389649768,74.77017366260077,-1.0482709684020861,-1.665261053227745,-3.6324670703470545,-1.50996179518868,23.505683550595645,0.5599975585937571,1.346911359986052,1.4389987945556584,-0.27007183656179024,3.148069425673107,0.5844634789969305,2.2935341101143862,-1.6239826477050698,89.44709939482462,22.023888054810925,0.8545353155587248,11,-0.7849979400634695,-2.49999809265136,-5.574997901916497,-4.319997787475579,2.470001220703132,2,0.06972962799217042,1.274507457327928,49.04999923706055,-1.6024083095872612,49.1500015258789,-1.241377495988028,48.27000045776367,0.06972962799217042
10540,2014-11-28,49.5099983215332,49.61999893188477,49.040000915527344,49.18000030517578,493300.0,0.006505381251433295,1.109086621491312,2.750007947356872,75.65209122532347,75.2334939855831,-1.2802982562158505,-1.801994325371524,-3.9823774431912398,-1.8705743027805397,25.059326906331663,0.579998016357429,1.2050233391655354,1.58399848937988,-0.09088538284660075,3.2588823616063607,0.7465565532666361,2.421440425493124,-1.8706229206542986,92.9031829357428,27.14991375351481,0.8374419361132419,11,-0.9949989318847656,-2.7099990844726562,-5.859997749328613,-4.639997482299805,2.6599998474121094,4,0.06382548888186368,5.999976158119441,49.18999862670898,1.274507457327928,49.04999923706055,-1.6024083095872612,49.1500015258789,0.06382548888186368
10541,2014-12-01,49.13000106811523,49.15999984741211,48.56999969482422,48.90999984741211,855600.0,-0.0076751619127546356,3.214305177111717,0.6666743731720917,65.43908430042495,74.8900558443295,-0.7275504911796631,-1.3095692232713319,-3.6334546463660686,-1.5331731363502286,26.072838912390296,0.9399986267089844,1.0399808844801939,1.0900011062622,-0.5868876414607271,2.766889853985127,0.2515567324007364,1.9284454801236635,-1.371788255375968,62.307834512465845,0.12098768046546127,0.8384443738614646,12,-0.6150016784667898,-1.825000762939446,-5.53999996185302,-4.260000228881829,4.590000152587905,0,0.07144307439901842,1.109086621491312,49.5099983215332,5.999976158119441,49.18999862670898,1.274507457327928,49.04999923706055,0.07144307439901842
10542,2014-12-02,49.91999816894531,50.0,49.099998474121094,49.099998474121094,1157500.0,0.016079728956952533,-1.1951264898259195,3.7272506588987193,73.113208395937,74.23521049696356,-1.3209806400491146,-1.9340994780094505,-4.443730411796523,-2.3558568510782933,27.17091364059473,0.9000015258789062,1.0316000887393173,1.711998367309569,-0.013129173746364131,3.437125908365502,0.8494345967816059,2.574562137837532,-2.0500781890573236,94.4054675537392,32.95989202886314,0.862563770527966,12,-1.2149982452392578,-2.424997329711914,-5.839997291564941,-5.049997329711914,3.1000022888183594,1,0.03926288002929468,3.214305177111717,49.13000106811523,1.109086621491312,49.5099983215332,5.999976158119441,49.18999862670898,0.03926288002929468
10543,2014-12-03,50.34000015258789,50.91999816894531,49.56000137329102,49.9000015258789,1702300.0,0.00841350158349674,-1.4285680225884971,0.5365838908065849,74.77877711958315,74.20341362555028,-1.5303797956460912,-2.1716742453153444,-4.849567425968978,-2.81425886729798,28.6140365625978,1.3599967956542898,1.0476348789284629,1.945500373840332,0.14301739877337383,3.7479833489072902,1.0442588863068565,2.8467418613738076,-2.2996737710909443,75.31921732100942,15.887880746853412,0.9012414875334784,12,-1.1750011444091797,-2.335000991821289,-6.324999809265137,-5.469999313354492,3.049999237060547,2,0.028804146971479705,-1.1951264898259195,49.91999816894531,3.214305177111717,49.13000106811523,1.109086621491312,49.5099983215332,0.028804146971479705
10544,2014-12-04,49.61999893188477,50.459999084472656,49.2400016784668,50.06000137329102,1115000.0,-0.01430276556457466,-1.0333341810459686,-1.000008669793556,64.6271299928375,73.98882144097921,-0.6112932845185668,-1.3068130946441698,-4.128956049458317,-2.135797250039296,29.89930319622005,1.2199974060058594,1.0697640728630446,1.0909992218017663,-0.6518220236047156,2.8338204672082483,0.2195885990985218,1.9624098445050109,-1.2917053716429905,44.680847610050336,-13.142173190155141,0.8714106227032422,12,-0.1250000000000071,-1.6149997711181712,-5.584998130798347,-4.749998092651374,3.7400016784667898,3,0.0308343939324629,-1.4285680225884971,50.34000015258789,-1.1951264898259195,49.91999816894531,3.214305177111717,49.13000106811523,0.0308343939324629
10545,2014-12-05,49.84000015258789,50.0099983215332,49.47000122070313,49.61000061035156,1077200.0,0.00443372078675619,-1.117642658927574,-0.5227233319461784,73.46935439043936,73.61847493166516,-0.5838618071962003,-1.404278191240813,-4.320632561752689,-2.3988755927518284,30.796787857579023,0.539997100830071,1.04309012325961,1.1875003814697251,-0.5595673603380078,2.934568123277458,0.3139665105658622,2.061034252373588,-1.2525361314757575,54.04260776120954,-9.313377493758878,0.873533870903865,12,-0.220001220703125,-1.760000228881836,-5.5425004959106445,-4.969999313354492,3.6899986267089915,4,0.03651684769767627,-1.0333341810459686,49.61999893188477,-1.4285680225884971,50.34000015258789,-1.1951264898259195,49.91999816894531,0.03651684769767627
10546,2014-12-08,49.4000015258789,50.09000015258789,49.27000045776367,49.72999954223633,625500.0,-0.008828222820263076,-1.7796592635696504,-1.4347768397658411,65.88236086095361,71.87295751486934,0.03719569370502995,-0.8785855998090355,-3.864252762086622,-1.9992018027666276,31.341207173089124,0.8199996948242188,1.055808443524505,0.664501762390131,-1.0575834594338147,2.386586984214077,-0.19654084852184184,1.525544373302104,-0.5792840899834459,16.483686926484932,-48.65033529140261,0.8610426109119723,12,0.3449974060058665,-0.8600025177001882,-5.122502326965325,-4.530000686645501,2.9899978637695384,0,0.056072804807815846,-1.117642658927574,49.84000015258789,-1.0333341810459686,49.61999893188477,-1.4285680225884971,50.34000015258789,0.056072804807815846
10547,2014-12-09,49.7400016784668,49.81000137329102,48.9000015258789,49.0,975700.0,0.006882593969349982,1.0681789611031387,-2.2424428080964063,66.85713496825079,70.6465644687474,-0.23502728866640865,-1.1433141354298257,-4.152634791198139,-2.38274922591922,31.527915198723345,0.9099998474121236,1.1498655894507337,0.9195018768310561,-0.8257050026741837,2.664708756336296,0.046898437078432664,1.7921053165836796,1.1799964904785156,41.5842350763887,-24.41222082015681,0.8726034397526216,12,0.00499725341796875,-1.1200027465820312,-5.250001907348633,-4.870000839233398,2.9799995422363352,1,0.08001607173164493,-1.7796592635696504,49.4000015258789,-1.117642658927574,49.84000015258789,-1.0333341810459686,49.61999893188477,0.08001607173164493
10548,2014-12-10,49.81999969482422,50.16999816894531,49.63000106811523,49.65999984741211,1084300.0,0.0016083235556474396,-3.909122435886068,0.216215519596674,67.7358616862549,69.72833366000052,-0.2171499596137494,-1.1350135734518858,-4.153230533968802,-2.5006829510815933,31.663782380596018,0.5399971008300852,1.1854737799692359,0.9064998626708984,-0.8438599161062044,2.6568596414480012,0.03131997328234348,1.7816797520594534,1.059598541259767,58.9743338941275,-9.002640789462944,0.8751798893885522,12,-0.07500076293945312,-1.2000007629394531,-5.124999046325684,-4.94999885559082,3.779998779296875,2,0.06423124814414449,1.0681789611031387,49.7400016784668,-1.7796592635696504,49.4000015258789,-1.117642658927574,49.84000015258789,0.06423124814414449
10549,2014-12-11,50.22000122070313,50.849998474121094,49.91999816894531,49.91999816894531,1007700.0,0.008028934731616921,-5.199938965464625,1.875020861645611,70.87035384528865,69.19702950666331,-0.5092318027133729,-1.441977267147628,-4.4453003864436695,-2.9349229311095044,31.97994283110321,1.029998779296875,1.1193522466172752,1.2005012512207074,-0.5985217452385072,2.999524247679922,0.3009897529911001,2.1000127494503147,-1.319999694824233,67.69239798114215,-2.7654173134087188,0.899511498229606,12,-0.4750022888183665,-1.5450019836425852,-5.525000572204597,-5.350000381469734,2.8799972534179616,3,0.06312222405200729,-3.909122435886068,49.81999969482422,1.0681789611031387,49.7400016784668,-1.7796592635696504,49.4000015258789,0.06312222405200729
10550,2014-12-12,50.13000106811523,50.849998474121094,50.11000061035156,50.47999954223633,1165000.0,-0.0017921176901685154,-2.7948667788254626,-1.1666497126290587,67.48120974669536,69.4239323340267,-0.3598807231921768,-1.255689031508659,-4.239741443976207,-2.881309514940831,32.07522434918669,0.7399978637695312,1.0872687259026037,1.0085010528564382,-0.7999271898121663,2.8169292955250427,0.10428693152213953,1.9127151741907369,-1.1909996032714858,63.07699831761783,-7.659098584027539,0.9042141213343013,12,-0.2200012207031179,-1.2450027465820241,-5.182499885559075,-5.260000228881829,3.7599983215332102,4,0.06443246505914701,-5.199938965464625,50.22000122070313,-3.909122435886068,49.81999969482422,1.0681789611031387,49.7400016784668,0.06443246505914701
10551,2014-12-15,50.52000045776367,50.70000076293945,50.11000061035156,50.36000061035156,958900.0,0.007779760250125056,1.269229358471188,-0.45714441416892804,64.18218938439604,68.43159688829994,-0.5944905277389481,-1.487238908209676,-4.512425707304416,-3.3105874122628194,32.928754673492996,0.5900001525878906,1.0771649081592543,1.2495004653930692,-0.5003930404694117,2.99939397125555,0.37455371246183233,2.124447218324306,-1.5427790527343817,83.07699831761812,13.856419921607056,0.8749467529312394,12,-0.6100006103515625,-1.4650020599365234,-5.362500190734863,-5.649999618530273,2.0600013732910156,0,0.0595803304485254,-2.7948667788254626,50.13000106811523,-5.199938965464625,50.22000122070313,-3.909122435886068,49.81999969482422,0.0595803304485254
10552,2014-12-16,50.13000106811523,51.06000137329102,50.099998474121094,50.43000030517578,1243000.0,-0.007719702813037355,-4.333283884161823,-1.8749970197649635,60.54690293970371,66.85027753497998,-0.19173221674558505,-0.9614503458793067,-4.012059971904911,-2.9360276564378154,33.9208526212162,0.960002899169929,1.0400319177399453,0.7420009613037024,-0.8986745917274135,2.3826765143348183,-0.07833681521185554,1.5623387378192604,-1.1153241217040986,34.96502750316078,-31.2407973652319,0.8203377765155576,12,-0.14999961853026633,-0.8950004577636648,-4.76249980926513,-5.260000228881829,2.849998474121101,1,0.04508275031676923,1.269229358471188,50.52000045776367,-2.7948667788254626,50.13000106811523,-5.199938965464625,50.22000122070313,0.04508275031676923
10553,2014-12-17,50.209999084472656,50.43999862670898,49.68999862670898,50.11999893188477,1272300.0,0.0015958111839800004,1.7272765104488876,-0.30000127156895817,60.0790683683554,66.34493735448197,-0.32643867941650484,-0.9117761797269992,-3.9423801064086774,-3.0265263805203517,34.3257563167114,0.75,1.0798563765383165,0.7099990844726562,-0.8255590510376578,2.2455572199829703,-0.05777998328250078,1.4777781522278133,-1.1135091609863323,37.9561616982888,-24.264276591295868,0.767779067755156,12,-0.2299976348876953,-0.9749984741210938,-4.717497825622559,-5.339998245239258,2.170001983642571,2,0.049990085281771846,-4.333283884161823,50.13000106811523,1.269229358471188,50.52000045776367,-2.7948667788254626,50.13000106811523,0.049990085281771846
10554,2014-12-18,51.08000183105469,51.09000015258789,50.29999923706055,50.7400016784668,1409000.0,0.017327280670098144,3.3889330408706066,3.7777730682832638,63.99290914691475,65.29199899409035,-1.0812673552028826,-1.617401214823694,-4.669496906176846,-3.8873876080595124,35.108246459516636,0.8800010681152344,1.0319837815412,1.423001670837401,-0.08277875182691474,2.9287820935017166,0.6701114595052431,2.1758918821695588,-1.9049714495761734,99.28583495457791,39.25509745555479,0.7528902113321564,12,-1.085000991821289,-1.8300018310546875,-5.445000648498535,-6.210000991821289,0.8199996948242116,3,0.049334309959526035,1.7272765104488876,50.209999084472656,-4.333283884161823,50.13000106811523,1.269229358471188,50.52000045776367,0.049334309959526035
10555,2014-12-19,51.97000122070313,52.040000915527344,51.18000030517578,51.33000183105469,1210300.0,0.01742363660424462,1.2051332211745374,1.8823503012487728,73.20261967523946,66.10536108456655,-1.8297720569395963,-2.302542098940485,-5.3733412031911385,-4.760103277482479,36.45311102491988,0.9599990844726562,0.9569999580110959,2.108000946044932,0.5128682630037602,3.7031336290861034,1.310434604524346,2.9055672875655176,-2.680072652958053,97.0212924831061,35.73865224178708,0.7975663415205869,12,-1.500000000000007,-2.2450008392334055,-6.105000495910652,-7.100000381469734,0.789997100830071,4,0.02174326008997296,3.3889330408706066,51.08000183105469,1.7272765104488876,50.209999084472656,-4.333283884161823,50.13000106811523,0.02174326008997296
10556,2014-12-22,51.84000015258789,52.47000122070313,51.540000915527344,52.02000045776367,569600.0,-0.0025014636340522367,-1.384619899057102,-0.2812507450587671,67.58242641166413,66.18594902272359,-1.4720617207743985,-1.9935844450654798,-5.032935755277833,-4.603180005832719,37.264936224678856,0.9300003051757884,0.9807198167410007,1.7994998931884751,0.15621021936522084,3.4427895670117294,0.9778550562768444,2.621144730100106,-2.3300657970202323,77.33811222060442,19.408974952888315,0.8216448369116289,12,-0.7899990081787109,-1.8999996185302734,-5.854999542236328,-6.969999313354492,0.43000030517578125,0,0.039544738252826006,1.2051332211745374,51.97000122070313,3.3889330408706066,51.08000183105469,1.7272765104488876,50.209999084472656,0.039544738252826006
10557,2014-12-23,52.22999954223633,52.41999816894531,51.88999938964844,52.02000045776367,509200.0,0.007523136352247217,-1.2553080968768262,-1.166659602424448,67.40330831884948,66.14899864856744,-1.6446646310479878,-2.256709736906565,-5.181739059442286,-4.965312796412164,37.606409268763684,0.5799980163574219,0.9573198904009672,2.03549938201904,0.18000941985420837,3.890989344183872,1.1077544009366207,2.9632443631014596,-2.4240585001551196,91.36685415383074,34.16529896306933,0.927744981082417,12,-1.1499996185302734,-2.289999008178711,-6.244998931884766,-7.35999870300293,-1.029998779296875,1,0.006701173499634505,-1.384619899057102,51.84000015258789,1.2051332211745374,51.97000122070313,3.3889330408706066,51.08000183105469,0.006701173499634505
10558,2014-12-24,52.1500015258789,52.45000076293945,51.9900016784668,52.20000076293945,237000.0,-0.0015316488044909704,-1.486488715680513,-0.23809264305180494,76.40922886524977,66.76442920634089,-1.3403504087083746,-2.036997342640106,-4.874554880840996,-4.864336631557329,37.972464799653046,0.45999908447265625,1.017263061286613,1.8005012512206946,-0.16697679076260386,3.767979293203993,0.8167622302290454,2.784240272212344,-2.0776544659354954,85.25348376469783,25.374771575644637,0.9837390209916488,12,-1.0700016021728445,-2.210000991821282,-6.137500762939446,-7.280000686645501,-0.31999969482421164,2,0.01591558949323435,-1.2553080968768262,52.22999954223633,-1.384619899057102,51.84000015258789,1.2051332211745374,51.97000122070313,0.01591558949323435
10559,2014-12-26,52.61999893188477,52.83000183105469,52.209999084472656,52.22000122070313,265300.0,0.009012414041304373,-1.95238008737422,-8.000076295108347,77.57938970817483,67.88644920206083,-1.6026412158118362,-2.3577345019333293,-5.105286307625086,-5.304502074798897,38.615938575913304,0.6800003051757884,1.067214876119138,2.098998641967782,-0.03393024342623363,4.231927527361798,1.0325341992707777,3.165463084664786,-2.3078864558653933,87.27256333547616,25.55450688845218,1.0664644426970078,12,-1.3599987030029368,-2.4999980926513743,-6.5024986267089915,-7.749998092651374,-1.1199989318847727,4,-0.004560962916023925,-1.486488715680513,52.1500015258789,-1.2553080968768262,52.22999954223633,-1.384619899057102,51.84000015258789,-0.004560962916023925
10560,2014-12-29,52.66999816894531,52.9000015258789,52.290000915527344,52.5099983215332,396900.0,0.0009501945662382383,-1.0333534666369728,0.4000019073595468,85.16130037868047,70.21746153475911,-1.4018736575657442,-2.2755233827516506,-4.935651085866226,-5.3216806493205056,38.99268318352051,0.6100006103515554,1.1190312035746928,1.9909978866577163,-0.28964692961277194,4.2716427029282045,0.8506754785224757,3.131320294792957,-2.0557389703216984,83.08799605066856,15.001689370868931,1.1403224081352428,12,-1.3749980926513743,-2.5149974822998047,-6.467497825622559,-7.9499969482421875,-0.3299980163574219,0,-0.014619264663662146,-1.95238008737422,52.61999893188477,-1.486488715680513,52.1500015258789,-1.2553080968768262,52.22999954223633,-0.014619264663662146
10561,2014-12-30,52.63999938964844,52.7400016784668,52.43999862670898,52.43999862670898,496800.0,-0.0005695610468914314,-2.000019073413427,1.2500059604702063,83.41016943789317,72.75782447900238,-1.1616924964205495,-2.0754931526016804,-4.7002136546212725,-5.257584751536669,40.15027589544069,0.3000030517578196,1.1229775808725435,1.785499191284181,-0.5331430256456784,4.104141408214041,0.6261780828192514,2.944820299749111,-1.705736265209083,74.2572686825353,2.702193559216866,1.1593211084649286,12,-1.3449993133544993,-2.154998779296875,-6.217498779296875,-7.9199981689453125,-0.23999786376953836,1,0.002279614993847545,-1.0333534666369728,52.66999816894531,-1.95238008737422,52.61999893188477,-1.486488715680513,52.1500015258789,0.002279614993847545
10562,2014-12-31,51.88000106811523,52.91999816894531,51.849998474121094,52.66999816894531,391500.0,-0.01443765825123966,-1.5176395614456317,-3.9499704362088637,70.51797127726391,73.91770257999221,-0.1423173873056669,-1.223876232678613,-3.749043579803171,-4.474428382822488,40.34730443217892,1.0699996948242188,1.1561322715444078,0.9275007247924734,-1.3905184223400866,3.2455198719250333,-0.23150884877380662,2.0865102983587533,-0.6705345674743342,2.8039815468416927,-67.43669774268302,1.1590095735662815,12,-0.2700023651122976,-1.2600021362304616,-5.000000953674309,-7.159999847412102,0.09999847412110086,2,0.0075173358060729445,-2.000019073413427,52.63999938964844,-1.0333534666369728,52.66999816894531,-1.95238008737422,52.61999893188477,0.0075173358060729445
10563,2015-01-02,51.790000915527344,52.349998474121094,51.33000183105469,52.13000106811523,378700.0,-0.0017347754574970065,1.615392891901541,0.43038151941397024,66.66669366386515,74.21478974854226,0.21833592789679557,-1.0747803886279428,-3.504306239237387,-4.3645921608112275,39.67121741056257,1.0199966430664062,1.1982170346883052,0.76500053405762,-1.563038453448847,3.093039521564087,-0.39901895969561707,1.9290200278108571,1.1299972534179688,28.93082666359571,-39.91241012187207,1.1640194937532342,1,0.2599983215332031,-1.0450019836425781,-4.570000648498535,-6.799999237060547,1.529998779296875,4,-0.011392163393667776,-1.5176395614456317,51.88000106811523,-2.000019073413427,52.63999938964844,-1.0333534666369728,52.66999816894531,-0.011392163393667776
10564,2015-01-05,51.1500015258789,51.54999923706055,50.79999923706055,51.40999984741211,801700.0,-0.012357585988313158,1.77779269128337,0.7647006024975405,59.695838999184005,72.71403634009165,0.9714693717848277,-0.33126399137299956,-2.694795786453845,-3.7093946437214598,39.16086246795544,0.9900016784667969,1.2830133351527664,0.04850101470946555,-2.183724076317475,2.280726105736406,-1.067611530804001,1.1646135602229322,1.7699966430664134,16.50955024336668,-50.871095955827556,1.1161125455134688,1,0.7099971771240305,-0.4050025939941335,-3.7125005722045827,-6.159999847412102,2.039997100830078,0,0.013294238218775956,1.615392891901541,51.790000915527344,-1.5176395614456317,51.88000106811523,-2.000019073413427,52.63999938964844,0.013294238218775956
10565,2015-01-06,51.65999984741211,52.18000030517578,51.27000045776367,51.77000045776367,1515900.0,0.009970641374764888,-1.0449448797297993,0.42308200184866135,60.59481029998599,71.9376345499052,0.46139337830693705,-0.7356379611810411,-3.0297303849805957,-4.203469963824411,38.818881176790754,1.029998779296882,1.3918810868074019,0.46749935150146626,-1.6955080811558645,2.630506784158797,-0.6140043648271956,1.549003067830128,1.1751983642578097,40.56608696434516,-23.803412727699353,1.0815037163286647,1,0.1999988555908203,-0.9150009155273438,-4.112499237060547,-6.6699981689453125,1.9900016784667898,1,-0.003097170884334144,1.77779269128337,51.1500015258789,1.615392891901541,51.790000915527344,-1.5176395614456317,51.88000106811523,-0.003097170884334144
10566,2015-01-07,52.16999816894531,52.22999954223633,51.849998474121094,52.11000061035156,813100.0,0.009872209118071629,3.2222269317170347,-0.5454293244555417,68.54546677773229,72.06454104533661,0.003495592604345177,-1.083000838600782,-3.4257303266547865,-4.695535710649835,38.78159508635005,0.5699996948242188,1.4256196358348205,0.8389978408813477,-1.191411013632191,2.8694066953948862,-0.17620658637542164,1.854202268138117,0.5837920837402351,64.6226236853233,-3.3231528874976846,1.0152044272567695,1,-0.3099994659423828,-1.4249992370605469,-4.51249885559082,-7.069997787475586,1.6200027465820312,2,0.003258615863700909,-1.0449448797297993,51.65999984741211,1.77779269128337,51.1500015258789,1.615392891901541,51.790000915527344,0.003258615863700909
10567,2015-01-08,53.72000122070313,54.0099983215332,52.61000061035156,52.65999984741211,1243900.0,0.02971062116464629,-1.4137894747226945,17.667408443540303,75.1793785047904,71.92789100528559,-1.4672173190634652,-2.444895166375815,-4.8052669908312,-6.215696554483138,39.73695208895474,1.8400001525878906,1.3566480802094105,2.1900009155273494,0.03954493952151239,4.3404568915331865,1.1147729275244345,3.2652289035302644,-2.9200019836425852,90.96581982739997,18.432329359258972,1.0752279880029179,1,-1.315002441406257,-2.2650012969970774,-5.810001373291023,-8.620000839233406,0.27000045776366477,3,-0.02457184781886268,3.2222269317170347,52.16999816894531,-1.0449448797297993,51.65999984741211,1.77779269128337,51.1500015258789,-0.02457184781886268
10568,2015-01-09,53.02000045776367,53.91999816894531,52.86000061035156,53.86000061035156,1151300.0,-0.013030542573213677,1.2083391282579066,-0.7924519474724011,64.2647133896599,70.44848252545059,-0.7049635148741231,-1.5735427112265654,-3.96327537842204,-5.497604664279038,40.456938387430476,1.05999755859375,1.340514988624662,1.3300001144409208,-0.7600861300993316,3.420086358981173,0.28495699217079107,2.3750432367110506,-2.1558012390136696,69.15893625769773,0.00904759567718827,1.0450431222701262,1,-0.6150016784667969,-1.5650005340576172,-4.920000076293945,-7.729999542236328,1.0600013732910156,4,-0.01961525663048269,-1.4137894747226945,53.72000122070313,3.2222269317170347,52.16999816894531,-1.0449448797297993,51.65999984741211,-0.01961525663048269
10569,2015-01-12,53.38999938964844,53.43000030517578,52.61000061035156,53.04999923706055,648300.0,0.0069784784739772565,2.904742009609359,-0.40476201288822483,61.3057338382346,67.7978640209566,-1.066394206547855,-1.785415758885975,-4.165036118829029,-5.858673584124666,40.5918404649958,0.8199996948242188,1.3088174885239,1.541499137878418,-0.559971141317142,3.642969417073978,0.49076399828064154,2.5922342774761944,-2.4628841888427715,77.37228411441873,11.262645281928584,1.0507351395977784,1,-0.9850006103515625,-1.9349994659423828,-4.805000305175781,-7.6399993896484375,0.4099998474121094,0,-0.0013111012478825845,1.2083391282579066,53.02000045776367,-1.4137894747226945,53.72000122070313,3.2222269317170347,52.16999816894531,-0.0013111012478825845
10570,2015-01-13,53.36000061035156,54.31999969482422,52.9900016784668,53.790000915527344,905300.0,-0.0005618801206184187,-1.2735044407058178,-1.2647062123439061,62.29776049707192,65.45204080530979,-1.0373097256132624,-1.5821435928318692,-3.9833440580008386,-5.814878797859194,40.92365795631971,1.3299980163574219,1.2443831572757844,1.3500003814697266,-0.6909793304256908,3.390980093365144,0.32951052552201787,2.3704902374174353,-2.3712277471313428,61.133659512954516,-3.4087725962030575,1.020489855947707,1,-0.8000011444091797,-1.75,-4.610001564025879,-7.6100006103515625,0.720001220703125,1,-0.003185944184745826,2.904742009609359,53.38999938964844,1.2083391282579066,53.02000045776367,-1.4137894747226945,53.72000122070313,-0.003185944184745826
10571,2015-01-14,53.52999877929688,53.599998474121094,52.709999084472656,53.290000915527344,826000.0,0.0031858726949178795,3.6842411709197505,-0.5581341707918761,60.90605648451873,64.38405027278255,-1.1932700857906227,-1.5969547719969128,-4.023625823624862,-5.965800876211837,41.13342669061619,0.8899993896484375,1.1324169804372346,1.3694986343383846,-0.6526879443978402,3.3916852130746094,0.3584053449702722,2.380591923706497,-2.407976842812502,53.80109131631706,-7.044683932980384,1.011093289368112,1,-0.9699993133544993,-1.9199981689453196,-4.679999351501472,-7.779998779296882,0.9600028991699148,2,0.002241784967655036,-1.2735044407058178,53.36000061035156,2.904742009609359,53.38999938964844,1.2083391282579066,53.02000045776367,0.002241784967655036
10572,2015-01-15,52.38999938964844,53.90999984741211,52.34000015258789,53.83000183105469,1140500.0,-0.02129645835316829,-1.038959430470991,-6.000063578853496,51.70938916928591,62.722127551162636,0.029815882402147054,-0.29403613560171493,-2.755133548272383,-4.804698203236562,40.90987676090098,1.5699996948242188,0.9528541506764796,0.11649932861327983,-1.666357452710514,1.8993561099370737,-0.7749290620486207,1.0079277192751803,-1.1400583428304643,2.5252145767708,-52.95152525712884,0.8914283906618978,1,0.1700000762939453,-0.779998779296875,-3.247500419616699,-6.6399993896484375,2.25,3,0.02672268643231801,3.6842411709197505,53.52999877929688,-1.2735044407058178,53.36000061035156,2.904742009609359,53.38999938964844,0.02672268643231801
10573,2015-01-16,52.72000122070313,52.790000915527344,52.18000030517578,52.36999893188477,773800.0,0.006298947029953483,1.489789880966355,-0.24305673292925867,50.72676151299465,61.72556338603049,-0.17253623002186913,-0.44939401224888087,-2.951770470020648,-5.114177947761405,41.275820428739706,0.6100006103515625,0.7983589457431179,0.3210010528564524,-1.1815979871929727,1.8236000929058775,-0.4302984671682637,1.0723005728811685,-1.34725782796491,25.233694838392594,-25.137921099132974,0.7512995200247132,1,0.07499885559081321,-0.7450008392334055,-3.5375022888183665,-6.970001220703132,1.7099990844726491,4,0.02408953771543043,-1.038959430470991,52.38999938964844,3.6842411709197505,53.52999877929688,-1.2735044407058178,53.36000061035156,0.02408953771543043
10574,2015-01-20,53.599998474121094,53.95000076293945,53.22000122070313,53.4900016784668,1526600.0,0.01669190502735396,-1.2461603469626372,0.31427450382012184,56.031137068013464,61.21848858247798,-0.7470098547656647,-1.1920357863606768,-3.695743598550841,-5.965932593512662,41.435607939376865,1.229999542236321,0.7732806842885296,1.0749984741210952,-0.3838900409483301,2.5338869891905205,0.3455542165863861,1.8044427316558043,-2.1093648292994303,66.35507354881031,19.290646398227658,0.7294442575347125,1,-0.5149993896484375,-1.5949993133544922,-4.417499542236328,-7.849998474121094,0.7000007629394531,1,0.008955286764893211,1.489789880966355,52.72000122070313,-1.038959430470991,52.38999938964844,3.6842411709197505,53.52999877929688,0.008955286764893211
10575,2015-01-21,53.099998474121094,53.47999954223633,52.68000030517578,53.4000015258789,1109200.0,-0.009328358474513854,2.4782644751463687,-2.72737992023576,52.8117328627603,59.47029592525888,-0.02376402995589899,-0.6356275768031594,-3.076909635568981,-5.438394696130814,40.75153671876613,0.9199981689453125,0.7795715595511652,0.5184986114501982,-0.9374109058901325,1.9744081287905288,-0.2094561472199672,1.2464533701203635,-1.4961901872993266,51.977284237976704,8.007532663021749,0.7279547586701651,1,0.15000152587890625,-1.0949993133544922,-3.8899993896484375,-7.349998474121094,0.4500007629394531,2,0.013182688946415055,-1.2461603469626372,53.599998474121094,1.489789880966355,52.72000122070313,-1.038959430470991,52.38999938964844,0.013182688946415055
10576,2015-01-22,53.88999938964844,53.93999862670898,53.02999877929688,53.43000030517578,1086900.0,0.014877607122952385,2.2500136239782336,-1.533314683892005,62.24116613643428,58.032716773219306,-0.6080698346266189,-1.3324906109324175,-3.748374728914861,-6.199337413932227,39.89238448091299,0.9099998474120952,0.8997943709101648,1.2059995651245146,-0.31720127736673476,2.729200407615764,0.4443991438788899,1.9675999863701392,-2.1775434465065757,96.61009278117221,45.473733732001364,0.7616004212456245,1,-0.6399993896484375,-1.885000228881836,-4.492500305175781,-8.139999389648438,0.04000091552734375,3,0.003525745844464634,2.4782644751463687,53.099998474121094,-1.2461603469626372,53.599998474121094,1.489789880966355,52.72000122070313,0.003525745844464634
10577,2015-01-23,52.58000183105469,53.88000106811523,52.52999877929688,53.77000045776367,1164100.0,-0.024308732110421616,-1.0930191296016476,-2.5869586850878212,54.188767386618835,56.91316721732586,0.5847004634858877,0.005346823206835438,-2.342291034085221,-4.86792357522981,38.769418430809665,1.3600006103515554,0.9575947729982772,-0.12149810791015625,-1.6307149196100141,1.3877187037897016,-0.8761065137600852,0.6331102979397727,-0.7632441378455326,22.59895041972435,-30.05137750459893,0.754608405849928,1,0.6699981689453125,-0.5750026702880859,-3.0975027084350586,-6.8300018310546875,0.6799964904785156,4,0.036325594920082915,2.2500136239782336,53.88999938964844,2.4782644751463687,53.099998474121094,-1.2461603469626372,53.599998474121094,0.036325594920082915
10578,2015-01-26,52.97999954223633,53.0,52.06000137329102,52.5,1045300.0,0.007607411511069806,2.615376150827101,-0.4033614253520585,59.95647338986618,56.76324938972937,0.19940106420457937,-0.34707605539141184,-2.6369944199816047,-5.244280967103919,37.375708479730676,0.9399986267089773,0.9393813928001009,0.23699970245361612,-1.2538996920438024,1.7278990969510346,-0.5084499947950931,0.9824493997023254,-1.0631121689625687,48.67716751572282,-8.191751918461073,0.7454496972487108,1,0.21000099182128906,-0.9750003814697266,-3.3724985122680664,-7.159997940063477,0.25,0,0.03133257572206549,-1.0930191296016476,52.58000183105469,2.2500136239782336,53.88999938964844,2.4782644751463687,53.099998474121094,0.03133257572206549
10579,2015-01-27,52.38000106811523,52.77000045776367,52.040000915527344,52.4000015258789,591500.0,-0.011324999609386044,-1.0857107045738594,-0.041667660078360313,53.87932062150023,55.827867181332515,0.7164020370666293,0.24666724605920365,-1.9410160036518391,-4.628521561179177,35.677591313124125,0.9399986267089844,0.694779765765098,-0.350998878479011,-1.8499085669626822,1.1479108100046602,-1.1004537227208502,0.39845596576282816,-0.3669892019794503,17.894766429820223,-39.34118231116886,0.749454844241836,1,0.6149997711181712,-0.07000160217284446,-2.7725000381469656,-6.559999465942376,0.6199989318847727,1,0.03913705985600724,2.615376150827101,52.97999954223633,-1.0930191296016476,52.58000183105469,2.2500136239782336,53.88999938964844,0.03913705985600724
10580,2015-01-28,51.9000015258789,52.81999969482422,51.77000045776367,52.59000015258789,874600.0,-0.009163794052087448,-1.2105229343430897,34.49914171276023,48.54055748238017,54.453922847761554,1.0812234940597776,0.7020155194786781,-1.3683129322342253,-4.139064689865357,33.73564244010188,1.0499992370605469,0.5769753623916216,-0.7924985885620188,-2.336871131866282,0.7518739547422442,-1.5646848602141503,-0.02031231690988733,2.4199981689453196,5.990837687130967,-48.23246131656571,0.7721862716521327,1,0.9599990844726634,0.6599979400634837,-2.2775011062622,-6.06500053405761,0.34999847412110086,2,0.046242729106374725,-1.0857107045738594,52.38000106811523,2.615376150827101,52.97999954223633,-1.0930191296016476,52.58000183105469,0.046242729106374725
10581,2015-01-29,52.7599983215332,52.81000137329102,51.81999969482422,51.959999084472656,915600.0,0.016570265325049904,1.1999906752397758,-1.1594214917154442,44.39249733394117,53.64093486605659,0.11232822809629539,-0.1565570734174102,-2.105970782844821,-4.987860451880152,31.68874823693176,0.990001678466804,0.4772959270396626,0.061498260498048296,-1.4829478721508096,1.6059443931469062,-0.7107248058263806,0.8337213268224772,1.5090013885498053,46.91931646430111,-2.546571718845037,0.7722230663244298,1,0.10000228881835938,-0.1999988555908203,-2.6624975204467773,-6.4499969482421875,-0.34999847412109375,3,0.01497348257505382,-1.2105229343430897,51.9000015258789,-1.0857107045738594,52.38000106811523,2.615376150827101,52.97999954223633,0.01497348257505382
10582,2015-01-30,52.27000045776367,52.79999923706055,52.06000137329102,52.349998474121094,947400.0,-0.009287298698975599,-1.9600140381930962,-0.09999761581193524,45.50897300833572,53.06118058776115,0.6520882109262587,0.3838361309954621,-1.504542460187814,-4.487481051337255,30.616639944606604,0.7399978637695241,0.3536888078708884,-0.44799957275390767,-1.9584060814028348,1.0624069358950194,-1.2032028270783712,0.3072036815705559,1.949019267272952,40.650421632753066,-6.063172798647777,0.7552032543244629,1,0.5900001525878906,0.28999900817871094,-1.7749996185302734,-5.744998931884766,-0.6199989318847727,4,0.03175817549023097,1.1999906752397758,52.7599983215332,-1.2105229343430897,51.9000015258789,-1.0857107045738594,52.38000106811523,0.03175817549023097
10583,2015-02-02,51.20000076293945,53.02999877929688,50.63000106811523,52.1500015258789,1785900.0,-0.02047062723270532,-1.2966483597715541,11.87530399122589,37.90053865306809,51.04666965276722,1.6581763127249403,1.4834240778699268,-0.3393736254558348,-3.4089053437999155,29.94906112872321,2.399997711181655,0.19299662014385888,-1.488499259948732,-3.095198495645498,0.11819997574803409,-2.291848877797115,-0.6851496421003489,2.970038576751712,23.75000993411709,-18.297065512586524,0.803349617848382,2,1.0849990844726491,1.2749996185302734,-0.6900005340576172,-4.674999237060547,0.48999786376952414,0,0.04023432671674598,-1.9600140381930962,52.27000045776367,1.1999906752397758,52.7599983215332,-1.2105229343430897,51.9000015258789,0.04023432671674598
10584,2015-02-03,51.83000183105469,51.9900016784668,50.93999862670898,50.97000122070313,917300.0,0.012304708178271229,-1.2826009437169645,-0.9052630733585765,42.072533903417295,49.853425323951335,0.8389187054529614,0.9559932517507832,-0.8639554834483505,-4.023705816707306,30.03058962422091,1.0500030517578196,0.19111298950088695,-0.892498207092288,-2.386976680517563,0.601980266332987,-1.6397374438049255,-0.14525897037965052,2.1984359777734426,50.00007947293549,9.939064897598158,0.7472392367126388,2,0.45499801635741477,0.6449985504150391,-1.3200016021728516,-5.305000305175781,0.5,1,0.027011338254339323,-1.2966483597715541,51.20000076293945,-1.9600140381930962,52.27000045776367,1.1999906752397758,52.7599983215332,0.027011338254339323
10585,2015-02-04,51.5,52.04999923706055,51.31000137329102,51.38999938964844,1089800.0,-0.006367004040060853,-4.481533809941178,0.12790759567786342,39.653410482845494,47.343674695774794,1.0259863306002686,1.3422094731829333,-0.427938931994845,-3.6866548384917834,29.53231066074853,0.7399978637695241,0.16342795305374835,-1.2145000457763686,-2.734422672004712,0.30542258045197457,-1.9744613588905366,-0.4545387326622006,2.3925003391996142,36.249990065883146,-1.9873638328604102,0.7599613131141711,2,0.7550010681152273,0.9750003814697266,-0.8099994659423828,-4.7949981689453125,0.5099983215332031,2,0.029126213592232997,-1.2826009437169645,51.83000183105469,-1.2966483597715541,51.20000076293945,-1.9600140381930962,52.27000045776367,0.029126213592232997
10586,2015-02-05,52.34000015258789,52.58000183105469,51.65999984741211,51.86999893188477,910200.0,0.016310682574522062,-1.0674216057743413,4.272714662227706,49.7371225762509,46.84904749462281,-0.06370216305859344,0.5434620451827925,-1.1628729127734303,-4.50746449056895,29.038181708064247,1.0800018310546875,0.030384074736403477,-0.3829999923706069,-1.8919630796089564,1.1259630948677426,-1.1374815359897852,0.3714815512485714,1.4220002157683496,71.25002980235068,27.318217750132476,0.7544815436191754,2,-0.5100002288818359,0.13500022888183594,-1.614999771118164,-5.599998474121094,0.34999847412108664,3,-0.0017195290853173617,-4.481533809941178,51.5,-1.2826009437169645,51.83000183105469,-1.2966483597715541,51.20000076293945,-0.0017195290853173617
10587,2015-02-06,52.4000015258789,52.77000045776367,52.18999862670898,52.54999923706055,720600.0,0.001146377017884781,-1.035081613941603,-0.31914323745213347,48.26839808967678,45.55037246126843,-0.16977541839285948,0.4000077577953647,-1.1433140611951913,-4.550446079495153,27.326064780455066,0.5800018310546946,-0.04468882562392196,-0.25699863433838743,-1.6962091340479688,1.182211865371194,-0.9766038841931746,0.4626066155163997,1.2367188704676977,73.75008940705199,26.319032397294237,0.7196052498547894,2,-0.5700016021728445,0.07499885559082742,-1.5100011825561452,-5.329999923706048,-0.17000198364257102,4,0.000190807657291181,-1.0674216057743413,52.34000015258789,-4.481533809941178,51.5,-1.2826009437169645,51.83000183105469,0.000190807657291181
10588,2015-02-09,51.97999954223633,52.540000915527344,51.88000106811523,52.22000122070313,640500.0,-0.008015304797942546,-2.0000086697935076,1.6000356043843973,40.774488263282045,44.09427997702197,0.10444237935320899,0.7779884463461855,-0.6437680870439948,-4.112021377423865,25.396694573856536,0.6599998474121165,-0.2994696040473812,-0.6250005722045913,-2.0840040621370335,0.834002917727851,-1.3545023171708124,0.10450117276162985,1.5364520809810145,56.830594258365394,11.306129091016615,0.7295017449662227,2,-0.14999961853027344,0.49500083923339844,-0.8650007247924805,-4.185001373291016,0.8500022888183594,0,-0.006348557507956265,-1.035081613941603,52.4000015258789,-1.0674216057743413,52.34000015258789,-4.481533809941178,51.5,-0.006348557507956265
10589,2015-02-10,53.31999969482422,53.40999984741211,52.11999893188477,52.20000076293945,1028300.0,0.02577914898785405,-1.0156223457360527,-4.666629579591374,51.14345806844569,44.38349115325147,-1.2160804686196585,-0.5981945394714643,-1.8915265947824054,-5.417636170629194,24.03068261156387,1.4300003051757812,-0.36028810202547135,0.7184995651245103,-0.7328909595847222,2.1698900898337428,-0.0071956972301023825,1.444194827479123,-2.6899986267089915,95.71427533414955,48.89904113663957,0.7256952623546153,2,-1.2999992370605469,-0.8449993133544922,-1.9225006103515625,-5.525001525878906,-0.31999969482421875,1,-0.030570162742770357,-2.0000086697935076,51.97999954223633,-1.035081613941603,52.4000015258789,-1.0674216057743413,52.34000015258789,-0.030570162742770357
10590,2015-02-11,53.18999862670898,53.43000030517578,52.68000030517578,53.36000061035156,604000.0,-0.002438129573505199,3.8386882421706763,-0.1517876301511298,46.093743680307725,44.572518525069974,-0.987719101461991,-0.5076079371832947,-1.6792088076042475,-5.2570096926540515,22.05400178554198,0.75,-0.5244287164392034,0.5969985961913977,-0.8375819315614166,2.031579123944212,-0.12029166768500943,1.3142888600678049,-2.5043975830078153,86.44058664425222,44.02699132421267,0.7172902638764064,2,-1.1599979400634695,-0.7149982452392507,-1.8874998092651296,-4.959999084472649,0.3000030517578196,2,-0.016168392890735128,-1.0156223457360527,53.31999969482422,-2.0000086697935076,51.97999954223633,-1.035081613941603,52.4000015258789,-0.016168392890735128
10591,2015-02-12,53.6500015258789,53.81999969482422,53.52000045776367,53.68000030517578,548200.0,0.008648296879987694,-1.0689537239220226,0.17646134859197876,56.59679170343384,45.80449838008087,-1.4619367654230828,-1.0099397043890903,-2.037602199932472,-5.6814853315446925,20.497260341535412,0.6300010681152415,-0.5684057660052844,1.0510013580322166,-0.4009785318827781,2.5029812479472113,0.32501141307471926,1.776991302989714,-2.854624511718754,91.2372015832968,44.40387172926236,0.725989944957499,2,-1.4250011444091726,-1.1750011444091726,-2.3475027084350515,-5.200002670288079,-0.35000228881835227,3,-0.030568558391459,3.8386882421706763,53.18999862670898,-1.0156223457360527,53.31999969482422,-2.0000086697935076,51.97999954223633,-0.030568558391459
10592,2015-02-13,53.790000915527344,53.83000183105469,53.33000183105469,53.56000137329102,314300.0,0.002609494607020979,2.2257921614471177,-7.66696337741402,55.1592429115899,47.722132186583295,-1.5239044401984927,-1.095862152763857,-2.097738173887457,-5.783664995991799,19.286354371266984,0.5,-0.5072036300632874,1.1210006713867173,-0.4207664518211942,2.662767794594629,0.350117109782758,1.8918842329906767,-2.813146540527356,97.94867180118197,49.227418344263896,0.770883561603957,2,-1.4050006866455078,-1.3150005340576172,-2.487502098083496,-5.340002059936523,-0.8199996948242116,4,-0.02044993995344646,-1.0689537239220226,53.6500015258789,3.8386882421706763,53.18999862670898,-1.0156223457360527,53.31999969482422,-0.02044993995344646
10593,2015-02-17,53.9900016784668,54.1500015258789,53.5,53.70000076293945,529800.0,0.0037181773477479307,1.131150411486631,1.2608760552635023,60.80536658450142,49.80355804003709,-1.43771506191284,-1.2604639133025017,-2.2274448749784597,-5.929449632545783,18.334560564894687,0.6500015258788991,-0.45703432371315955,1.2575014114379854,-0.39383084033026705,2.908833663206238,0.4318352855538592,2.0831675373221117,-2.78489550698243,92.11824418917145,37.866040370549044,0.8256661258841249,2,-1.260000228881836,-1.5150012969970703,-2.060002326965332,-4.490001678466797,-1.5800018310546875,1,-0.032598667929518155,2.2257921614471177,53.790000915527344,-1.0689537239220226,53.6500015258789,3.8386882421706763,53.18999862670898,-0.032598667929518155
10594,2015-02-18,54.08000183105469,54.1500015258789,53.459999084472656,53.9000015258789,488400.0,0.0016669781402096628,3.312519371528173,0.6206887479940263,65.43908430042505,52.66863290865703,-1.3130720814685972,-1.383597359816818,-2.2214445022579525,-5.966874285474461,16.551062120621264,0.6900024414062429,-0.37528444526995486,1.3235013961791964,-0.3935618029659196,3.0405645953243123,0.4649697966066384,2.1820329957517544,-2.5804061241308673,95.2381199526671,33.44027241722731,0.8585315995725575,2,-1.1750011444091797,-1.605001449584961,-2.1500024795532227,-4.5800018310546875,-1.9300003051757884,2,-0.02311390454284723,1.131150411486631,53.9900016784668,2.2257921614471177,53.790000915527344,-1.0689537239220226,53.6500015258789,-0.02311390454284723
10595,2015-02-19,53.79999923706055,54.22999954223633,53.63000106811523,53.90999984741211,406000.0,-0.005177562583464135,-1.6666779695499796,-0.6111134658584932,58.02468481705967,53.589473157635794,-0.7515366539639032,-1.1051238588753733,-1.8538080966871462,-5.622936279876633,15.40135632074624,0.5999984741211009,-0.1153986698988092,1.0084987640380874,-0.7656342301826484,2.782631758258823,0.12143226692771947,1.8955652611484552,-2.0353629482412217,52.22206680823468,-10.984504331421881,0.887066497110368,2,-0.7449989318847656,-1.3249988555908203,-1.869999885559082,-4.25,-1.4399986267089844,3,-0.014869874505675895,3.312519371528173,54.08000183105469,1.131150411486631,53.9900016784668,2.2257921614471177,53.790000915527344,-0.014869874505675895
10596,2015-02-20,54.08000183105469,54.18000030517578,53.29999923706055,53.81000137329102,406600.0,0.005204509255852585,2.744706063778844,-2.4545359966707636,64.4337865733944,55.38562743360442,-0.8479328785518945,-1.444207361350088,-2.0269317641310707,-5.840398612813402,13.730410045323335,0.8800010681152344,0.08359489828779232,1.279001235961914,-0.5217344773714672,3.0797369492952953,0.37863337929522345,2.1793690926286047,-2.0195219518253253,83.87121914403144,17.075674296837803,0.9003678566666902,2,-1.0250015258789062,-1.6500015258789062,-1.9950017929077148,-4.375001907348633,-0.4200019836425781,4,-0.010909765765745427,-1.6666779695499796,53.79999923706055,3.312519371528173,54.08000183105469,1.131150411486631,53.9900016784668,-0.010909765765745427
10597,2015-02-23,54.4900016784668,54.61999893188477,53.68999862670898,54.09000015258789,489500.0,0.0075813578685324234,1.8181996832626086,1.4814846211447288,79.3225633605144,59.66874688885245,-1.039615471995262,-1.7958522982951308,-2.3340457371006593,-6.169510700819423,12.750622870653395,0.9300003051757955,0.369873978633656,1.593501091003418,-0.3544566792147421,3.541458861221578,0.6195222058943415,2.5674799761124945,-2.169179439676597,90.15172094905017,17.17131201311622,0.9739788851090786,2,-1.1200027465820241,-1.8650016784667969,-2.405001640319824,-4.710000991821289,-1.5800018310546875,0,-0.021838913649300018,2.744706063778844,54.08000183105469,-1.6666779695499796,53.79999923706055,3.312519371528173,54.08000183105469,-0.021838913649300018
10598,2015-02-24,54.63999938964844,54.66999816894531,54.1500015258789,54.47999954223633,545100.0,0.002752756589488481,3.727297948709121,0.3999980926586431,77.38782363500351,62.58478750735888,-0.8634085036999721,-1.9132013312901819,-2.3798722732176714,-6.224153527916663,12.287073605574172,0.5199966430664134,0.494573528061089,1.660498809814456,-0.43807707458300627,3.759074694211918,0.6112108676157249,2.709786752013187,-1.9972924138250008,97.81030637333386,21.017422131026166,1.0492879421987296,2,-0.9650001525878906,-1.989999771118164,-2.554999351501465,-4.399999618530273,-1.6599998474121094,1,-0.030563656434844044,1.8181996832626086,54.4900016784668,2.744706063778844,54.08000183105469,-1.6666779695499796,53.79999923706055,-0.030563656434844044
10599,2015-02-25,54.43000030517578,54.7400016784668,54.31999969482422,54.58000183105469,480600.0,-0.0038433215010694743,-1.2702641400499,-0.9375104308227833,79.24146301349836,66.26786743326895,-0.5357358362650047,-1.6250647960227909,-2.07888965505326,-5.908035260574003,11.847367640175696,0.4200019836425781,0.6416653565428874,1.3479997634887724,-0.8261799837067016,3.5221795106842464,0.2609098898910389,2.435089637086506,-1.4629267384528433,78.47216335353706,-3.306644566477246,1.0870898735977366,2,-0.4099998474121094,-1.7449989318847656,-2.0450000762939453,-4.1100006103515625,-1.4300003051757812,2,-0.037111895029175446,3.727297948709121,54.63999938964844,1.8181996832626086,54.4900016784668,2.744706063778844,54.08000183105469,-0.037111895029175446
10600,2015-02-26,54.29999923706055,54.59000015258789,53.93000030517578,54.38999938964844,518100.0,-0.0023884083664587052,1.693867700523935,0.5999949137887188,72.79063041707845,68.06718284589613,-0.25895469084183276,-1.3766231015531076,-1.8546383758279887,-5.668400174627685,11.496206061399745,0.6599998474121094,0.9176163235394057,1.097998809814456,-1.0663984282743684,3.2623960479032803,0.015800190770043798,2.180197428858868,-1.0137986102237164,69.44432670707414,-13.101760044185482,1.0821986190444124,2,-0.279998779296875,-1.6149978637695312,-1.755000114440918,-3.979999542236328,-0.8999977111816477,3,-0.03959480186722075,-1.2702641400499,54.43000030517578,3.727297948709121,54.63999938964844,1.8181996832626086,54.4900016784668,-0.03959480186722075
10601,2015-02-27,53.54999923706055,54.34000015258789,53.47999954223633,54.22000122070313,718400.0,-0.013812154890199602,-1.1234546970146513,7.444453863434148,61.52300166424464,68.77426715174664,0.5312330377391632,-0.594904693596618,-1.0297327646153036,-4.814569085365235,10.9044551297655,0.8600006103515625,0.9762705058814305,0.3084987640380845,-1.8507630692852004,2.4677605973613694,-0.7711321526235579,1.388129680699727,1.19000244140625,5.555521916306895,-74.87683674268297,1.0796309166616416,2,0.470001220703125,-0.8649978637695312,-0.9224996566772461,-3.174999237060547,-0.23999786376952414,4,-0.022222196893803448,1.693867700523935,54.29999923706055,-1.2702641400499,54.43000030517578,3.727297948709121,54.63999938964844,-0.022222196893803448
10602,2015-03-02,53.93000030517578,54.02999877929688,53.22000122070313,53.43999862670898,616800.0,0.007096191849284672,1.347823683235706,-0.731343623496191,69.69694400881612,69.76222019889272,0.19353118396497138,-0.8897860498886843,-1.3162954149164108,-5.0898703594917265,10.160075412375644,0.80999755859375,1.1190055118806441,0.6054998397827163,-1.5239377025881282,2.7349373821535607,-0.45921893140270953,1.670218610968142,0.7848013305664097,46.71045201639291,-35.1910274719383,1.0647187711854227,3,0.05000114440917969,-1.2449989318847656,-1.3025007247924805,-3.345001220703125,-0.06999969482421875,0,-0.005006498354085065,-1.1234546970146513,53.54999923706055,1.693867700523935,54.29999923706055,-1.2702641400499,54.43000030517578,-0.005006498354085065
10603,2015-03-03,53.2599983215332,53.86000061035156,53.13000106811523,53.7400016784668,806000.0,-0.012423548671448348,1.027773068282985,-0.9795953320721378,49.29905105175765,67.96888317126302,0.8371250706513962,-0.06065084336967175,-0.561292967024059,-4.300118488208035,10.48520552210358,0.799999237060554,1.1073542963767409,-0.1675020217895522,-2.049123786809936,1.7141197432308317,-1.1083129042997442,0.7733088607206398,1.3950112976074251,8.07436050534098,-69.1023471687241,0.940810882510191,3,0.6750030517578125,-0.5749969482421875,-0.6324987411499023,-2.5049991607666016,0.460002899169929,1,-0.006571507419285583,1.347823683235706,53.93000030517578,-1.1234546970146513,53.54999923706055,1.693867700523935,54.29999923706055,-0.006571507419285583
10604,2015-03-04,53.22999954223633,53.29999923706055,52.77999877929688,53.0,548100.0,-0.0005632516004933086,1.8108213994823985,-0.47916236191687195,50.4784789425461,67.13041585187263,0.8201150443023622,0.083912222440091,-0.4729368663751927,-4.159228153350597,10.98659347921929,0.5200004577636648,1.1005489116418374,-0.26750068664550497,-1.9968986717384638,1.4618972984474539,-1.1321996791919844,0.5971983059009744,1.3335095638427745,24.861901741059935,-49.03032348610677,0.8646989925464782,3,0.5300006866455078,-0.5449981689453125,-0.6324996948242188,-2.364999771118164,0.8100013732910156,2,-0.00469659970223435,1.027773068282985,53.2599983215332,1.347823683235706,53.93000030517578,-1.1234546970146513,53.54999923706055,-0.00469659970223435
10605,2015-03-05,53.0,53.4000015258789,52.77999877929688,53.22999954223633,624600.0,-0.0043208631263246255,1.175434839348699,-1.0,41.77214211903783,64.61245535694411,1.0333707454254792,0.4553983952353988,-0.21474114611567074,-3.803699245513016,11.530237714272445,0.620002746582017,1.0208192816356245,-0.5725002288818359,-2.0487245678351016,0.9037241100714297,-1.3106123983584723,0.16561194059480044,1.4208282799365222,14.102629938010832,-55.21635874591027,0.7381121694766329,3,0.7600002288818359,-0.3149986267089844,-0.3474998474121094,-2.135000228881836,0.9300003051757812,3,0.0,1.8108213994823985,53.22999954223633,1.027773068282985,53.2599983215332,1.347823683235706,53.93000030517578,0.0
10606,2015-03-06,52.25,52.79999923706055,52.0,52.75,518600.0,-0.014150943396226467,1.6666709052299633,2.1739173701756425,33.11404426047659,59.47817545693991,1.6723517346268295,1.2630682627411076,0.559512274667668,-2.920399028407182,12.219136544744527,1.0,0.8729208677326028,-1.31800022125244,-2.810502700193531,0.17450225768865124,-2.0642514607229856,-0.5717489817818944,2.039561919885351,12.315278341526438,-51.177082375253704,0.746251239470547,3,1.1200008392333984,0.4350013732910156,0.46000003814697266,-1.385000228881836,0.8199996948242188,4,0.02200959858141438,1.175434839348699,53.0,1.8108213994823985,53.22999954223633,1.027773068282985,53.2599983215332,0.02200959858141438
10607,2015-03-09,52.40999984741211,52.68000030517578,52.16999816894531,52.29999923706055,515300.0,0.003062198036595465,-1.7567478400725818,-0.220001220703125,32.52212015947444,54.49309729299224,1.3256853478828674,1.1635096134775011,0.4135523436898012,-2.9339573112704755,12.752054623019843,0.5100021362304688,0.8122950323890166,-1.1585002899169936,-2.6493613093080413,0.33236072947405404,-1.9039307996125174,-0.4130697802214698,1.6506058804847044,22.042995315717366,-36.26573215402034,0.7454305096955222,3,0.9600009918212891,0.27500152587890625,0.3000001907348633,-1.5450000762939453,0.06999969482421875,0,0.01717232452774664,1.6666709052299633,52.25,1.175434839348699,53.0,1.8108213994823985,53.22999954223633,0.01717232452774664
10608,2015-03-10,51.6500015258789,51.97000122070313,51.56000137329102,51.83000183105469,517000.0,-0.01450101743457144,-1.2777730682830553,-1.63635733111395,26.589603448073063,48.64289067461165,1.806971815514217,2.0000619199049225,1.1816277771626815,-2.0393916998779105,13.897976450676964,0.8499984741210866,0.6553763885485182,-1.9019987106323342,-3.472082456162795,-0.33191496510187335,-2.687040583397568,-1.1169568378671002,2.204543629228233,4.891312235017769,-46.73244453014541,0.7850418727652306,3,1.424999237060554,1.0349998474121165,1.0599985122680735,-0.7850017547607351,0.23999786376953836,1,0.04278797713811011,-1.7567478400725818,52.40999984741211,1.6666709052299633,52.25,1.175434839348699,53.0,0.04278797713811011
10609,2015-03-11,51.68999862670898,51.90999984741211,51.61999893188477,51.83000183105469,436200.0,0.0007743872148782138,-1.0714159207640768,0.7777942610096302,28.686849381787425,43.74247055957932,1.4946054576282535,1.9306746745001533,1.1351873513378408,-1.9422647251030867,14.247505175918157,0.29000091552733664,0.3591893821238443,-1.7805015563964943,-3.556950093127867,-0.0040530196651218375,-2.668725824762177,-0.8922772880308116,1.8892012745802234,7.065067534647719,-42.64545989854377,0.888224268365685,3,1.2600021362304759,1.1500015258789134,0.6900014877319407,-0.8249988555908132,-0.6199989318847585,2,0.03927263780086898,-1.2777730682830553,51.6500015258789,-1.7567478400725818,52.40999984741211,1.6666709052299633,52.25,0.03927263780086898
10610,2015-03-12,52.33000183105469,52.40999984741211,51.7400016784668,51.7400016784668,413600.0,0.012381567447266484,-1.2711796463323959,-4.214190349036597,33.521649674134224,40.631209227344826,0.609909328402658,1.2890283555818698,0.4944329962856102,-2.4524845731563403,14.319441655694742,0.7200012207031321,0.07430152712937854,-1.0974985122680678,-2.9428329027797773,0.7478358782436416,-2.0201657075239225,-0.1748313170122131,1.0068942468747295,62.096918088463994,16.017319300193563,0.9226671952558553,3,0.4649982452392649,0.6949996948242188,0.04999828338623047,-1.4650020599365234,-0.9000015258789062,3,0.03267722194991163,-1.0714159207640768,51.68999862670898,-1.2777730682830553,51.6500015258789,-1.7567478400725818,52.40999984741211,0.03267722194991163
10611,2015-03-13,52.0099983215332,52.47999954223633,51.59000015258789,52.290000915527344,801200.0,-0.006115106025690653,1.6969684709418258,-0.47458054504897684,26.24518412852464,35.803235907312434,0.769401676874871,1.5598411365080622,0.8109184975411807,-2.012342195772007,14.094925829749627,0.8899993896484375,-0.23320751650417293,-1.3355018615722685,-3.2821754070879976,0.6111716839434607,-2.3088386343301366,-0.36216508881440035,1.1136703918396051,40.17833726724326,-0.3129497990946746,0.9733367727578653,3,0.7000026702880859,1.1400032043457031,0.35500240325927734,-1.144998550415039,-0.5099983215332031,4,0.03691601702758862,-1.2711796463323959,52.33000183105469,-1.0714159207640768,51.68999862670898,-1.2777730682830553,51.6500015258789,0.03691601702758862
10612,2015-03-16,52.68999862670898,52.81000137329102,51.86999893188477,52.16999816894531,474300.0,0.013074415057118705,1.4736712660177924,-1.857127287094156,33.04348287600115,33.997061665561716,-0.11732887414186877,0.8360718707310824,0.15973007927217964,-2.5718199234035595,13.925802094492013,0.94000244140625,-0.4763878125354353,-0.6005014419555721,-2.5564320256122173,1.355429141701073,-1.5784667337838982,0.37746384987275405,0.24603000585401702,90.39978027343636,54.797785828161096,0.9779652918283229,3,-0.20999717712401633,0.460002899169929,-0.5374984741210866,-1.8249988555908132,-0.9099998474120952,0,0.007212015145557693,1.6969684709418258,52.0099983215332,-1.2711796463323959,52.33000183105469,-1.0714159207640768,51.68999862670898,0.007212015145557693
10613,2015-03-17,52.22999954223633,52.790000915527344,51.959999084472656,52.38999938964844,470000.0,-0.008730292208424362,-1.3714312183584831,-0.30769174338847943,31.666671964853947,31.90686089026259,0.20249441200641627,1.2200057229258192,0.646691277612021,-2.0122295055435018,13.446786291609298,0.8300018310546875,-0.6408238526571779,-0.9725004196167006,-2.9541204170116657,1.0091195777782644,-1.9633104183141867,0.018309579080785454,-0.6699981689453054,52.458913875478096,21.359355744139375,0.990809998697484,3,0.2500019073486328,0.9200019836425781,-0.0774993896484375,-1.0349998474121094,-0.720001220703125,1,0.004786521198374416,1.4736712660177924,52.68999862670898,1.6969684709418258,52.0099983215332,-1.2711796463323959,52.33000183105469,0.004786521198374416
10614,2015-03-18,52.83000183105469,52.959999084472656,51.7400016784668,52.11999893188477,706500.0,0.011487694698008921,1.5154652959937707,-4.437522351763063,38.639905239927764,31.55883457036147,-0.5142984628606726,0.549740482821413,0.10181133188625324,-2.498719785866456,13.094051817309662,1.2199974060058594,-0.8845421901269361,-0.30999813079834126,-2.253570801171719,1.6335745395750365,-1.2817844659850266,0.6617882043883441,-1.2454004669189374,90.51114198759804,61.60734477651326,0.9717863351866887,3,-0.5700016021728516,0.31999969482421875,-0.6775016784667969,-1.5100021362304688,-0.9200019836425781,2,-0.017792966284807088,-1.3714312183584831,52.22999954223633,1.4736712660177924,52.68999862670898,1.6969684709418258,52.0099983215332,-0.017792966284807088
10615,2015-03-19,53.0,53.06000137329102,52.4900016784668,52.65999984741211,897800.0,0.003217833864343822,1.4782439234742923,0.4788714989549969,45.33107862611389,32.91628283321006,-0.764714534719019,0.3338521510611514,-0.02639388273627219,-2.554981059719495,12.585595937899066,0.5699996948242259,-0.9623828477448626,-0.10000000000000142,-2.0191558424384084,1.8191558424384056,-1.0595779212192014,0.8595779212191985,-1.3603827270507765,95.91827731528531,61.41478315884222,0.9595779212192033,3,-0.6899986267089773,0.15000152587890625,-0.7524995803833008,-1.5550003051757812,-1.0400009155273438,3,-0.03641510009765625,1.5154652959937707,52.83000183105469,-1.3714312183584831,52.22999954223633,1.4736712660177924,52.68999862670898,-0.03641510009765625
10616,2015-03-20,53.4900016784668,53.540000915527344,52.65999984741211,53.15999984741211,1352400.0,0.009245314688052675,3.093025318926208,0.9705931851585904,46.33334710862025,34.45086360533737,-1.1849326823074477,-0.21356688439831828,-0.4844883500323931,-2.962209861589784,12.25727516062864,0.8800010681152344,-1.039025340348438,0.41950168609619,-1.4538178366126644,2.2928212088050444,-0.5171580752582372,1.3561614474506172,-1.765161359497064,97.22226343038916,61.60823458499295,0.9366597613544255,3,-0.9400005340576172,-0.3400001525878906,-1.2375011444091797,-2.045001983642578,-1.6500015258789062,4,-0.038511895843149735,1.4782439234742923,53.0,1.5154652959937707,52.83000183105469,-1.3714312183584831,52.22999954223633,-0.038511895843149735
10617,2015-03-23,53.29999923706055,53.790000915527344,53.25,53.4900016784668,479000.0,-0.0035521113375238667,-2.7241324879640105,-0.5757617792574097,50.362326852960116,37.092277316991485,-0.9559340080538448,-0.12362590677273033,-0.31409756093610497,-2.6718158824089855,11.45941341697527,0.5400009155273438,-1.0649809346813441,0.28899936676025106,-1.466364037703876,2.044362771224378,-0.588682335471816,1.1666810689923182,-1.4299460703662064,76.0974702034816,35.471432538695,0.8776817022320649,3,-0.6099987030029297,-0.14999771118164062,-0.9499988555908203,-1.8549995422363281,1.3100013732910156,0,-0.033771093111179096,3.093025318926208,53.4900016784668,1.4782439234742923,53.0,1.5154652959937707,52.83000183105469,-0.033771093111179096
10618,2015-03-24,52.97000122070313,53.5099983215332,52.97000122070313,53.16999816894531,385900.0,-0.0061913324780680234,-4.400053406576951,1.0526019916478906,47.766338790794194,39.21222058465891,-0.4682438959552755,0.07888987390661129,0.014616416908047825,-2.254141772778901,10.580826753652728,0.539997100830071,-0.9864927110750656,0.04250125885010192,-1.5366240819466626,1.6216265996468664,-0.7470614115482803,0.8320639292484842,-0.9079532791254934,60.00000000000034,16.661959206526795,0.7895626703983837,3,-0.2800006866455149,0.18000030517577414,-0.5400009155273509,-1.5250015258789134,2.6199989318847585,1,-0.02246559210840915,-2.7241324879640105,53.29999923706055,3.093025318926208,53.4900016784668,1.4782439234742923,53.0,-0.02246559210840915
10619,2015-03-25,52.40999984741211,53.349998474121094,52.40999984741211,53.02999877929688,818100.0,-0.010572047581379862,-2.032258858419113,3.1000419623103617,45.20325495739638,40.51017672724359,0.22867816122780482,0.5057274551173236,0.5548720163359206,-1.5994099616836053,9.840481490099336,0.9399986267089844,-0.9271010582808827,-0.4165000915527344,-1.8419126075442733,1.0089124244388046,-1.1292063495485039,0.2962061664430351,-0.17515660843950087,0.0,-45.093109897773914,0.7127062579957704,3,0.2800006866455078,0.7400016784667969,0.19250106811523438,-0.7999992370605469,3.75,2,-0.01717232452774653,-4.400053406576951,52.97000122070313,-2.7241324879640105,53.29999923706055,3.093025318926208,53.4900016784668,-0.01717232452774653
10620,2015-03-26,52.1500015258789,52.349998474121094,51.959999084472656,52.18999862670898,514800.0,-0.0049608533159736234,1.1666825613799994,0.0645115640901001,49.116621824906794,43.05144758239717,0.5145709302797741,0.6286245625960802,0.7926633439915989,-1.2549712673439544,9.841299467107737,0.4500007629394531,-0.7574136084299425,-0.5689985275268654,-1.8427314919442566,0.7047344368905257,-1.205865009735561,0.06786795468183016,1.6399993896484446,10.382636682758866,-37.25152039631582,0.6368664822086956,3,0.6149997711181712,1.000000000000007,0.539999008178718,-0.5400009155273366,4.489997863769538,3,-0.004602141350804945,-2.032258858419113,52.40999984741211,-4.400053406576951,52.97000122070313,-2.7241324879640105,53.29999923706055,-0.004602141350804945
10621,2015-03-27,52.36000061035156,52.459999084472656,52.06999969482422,52.13999938964844,389200.0,0.004026827964107582,-1.166659602424448,-5.500429184549356,49.56217853174983,44.886858210813685,0.401681949057469,0.34246082381837084,0.55695922568556,-1.3918639965995538,10.414889898694016,0.3899993896484375,-0.5935515317306326,-0.29949951171875,-1.5198442022280219,0.9208451787905219,-0.9096718569733895,0.3106728335358895,1.3934002685546858,21.857985008046292,-27.814773174863518,0.6101723452546365,3,0.4050006866455078,0.7900009155273438,0.4049997329711914,-0.75,4.50999832153321,4,-0.007639448457145814,1.1666825613799994,52.1500015258789,-2.032258858419113,52.40999984741211,-4.400053406576951,52.97000122070313,-0.007639448457145814
10622,2015-03-30,53.65999984741211,53.7400016784668,52.52000045776367,52.709999084472656,397900.0,0.024828098202954063,1.1981916345053456,4.318161326120127,66.07997675782673,48.710558743366214,-0.8339516238136753,-1.0316990576961018,-0.7174177122310397,-2.605824829303714,11.059515006235662,1.3800010681152344,-0.45750145895530636,1.0139997482299776,-0.15192698957276463,2.17992648603272,0.43103637932861005,1.5969631171313452,-1.7000007629394531,95.50552165909086,38.5089043444297,0.5829633689013696,3,-0.8949985504150391,-0.5099983215332031,-0.9174995422363281,-2.049999237060547,4.060001373291023,0,-0.03391725121132283,-1.166659602424448,52.36000061035156,1.1666825613799994,52.1500015258789,-2.032258858419113,52.40999984741211,-0.03391725121132283
10623,2015-03-31,52.90999984741211,53.43999862670898,52.7599983215332,53.36000061035156,542800.0,-0.013976891579066453,1.2295209090284014,-0.4736846332071138,58.76436813108519,50.94661017571704,0.025312106597297657,-0.32597753617754677,0.039379224697484005,-1.7740725047391948,11.762427999116412,0.9000015258789062,-0.2585798772933572,0.2814996719360323,-0.855778390027055,1.4187777338991197,-0.28713935904551136,0.850138702917576,-0.9144007110595709,53.37075160142044,-9.53118251704268,0.5686390309815433,3,-0.034999847412109375,0.24000167846679688,0.08749961853027344,-1.1499996185302734,4.790000915527344,1,0.03213004664226249,1.1981916345053456,53.65999984741211,-1.166659602424448,52.36000061035156,1.1666825613799994,52.1500015258789,0.03213004664226249
10624,2015-04-01,52.97999954223633,52.97999954223633,52.27000045776367,52.77000045776367,612600.0,0.0013229955589886266,5.761925522252498,-0.4666638409697792,55.086051527639235,52.0304960536643,-0.023661046136219,-0.4381300740584493,-0.05123927453612964,-1.7661923471611445,11.961366198696755,0.7099990844726562,-0.1317607180507281,0.3639993667602539,-0.7507139001410081,1.478712633661516,-0.19335726669037712,0.9213560002108849,-0.9495123550415059,57.30331299545451,-5.46497051760511,0.5573566334506301,4,-0.10499954223632812,0.17000198364257812,0.18249988555908203,-1.1949996948242188,5.220001220703125,2,0.04926388510575275,1.2295209090284014,52.90999984741211,1.1981916345053456,53.65999984741211,-1.166659602424448,52.36000061035156,0.04926388510575275
10625,2015-04-02,53.0,53.20000076293945,52.599998474121094,52.93999862670898,361700.0,0.00037750958732507556,1.6086891621816615,0.2857220708447205,58.12809239459629,53.34102330766164,-0.04879256317806835,-0.48288847503102517,-0.0759322841740584,-1.7144315227033076,12.280086280757791,0.6000022888183594,0.054822420910227265,0.3839998245239258,-0.7307134423773363,1.4987130914251878,-0.17335680892670524,0.9413564579745568,-0.9353225229797388,55.68857488104783,-9.526690047647733,0.5573566334506301,4,-0.125,0.07500076293945312,0.35250091552734375,-0.8149986267089844,5.310001373291023,3,0.05962263863041706,5.761925522252498,52.97999954223633,1.2295209090284014,52.90999984741211,1.1981916345053456,53.65999984741211,0.05962263863041706
10626,2015-04-06,53.4000015258789,53.5,52.63000106811523,52.7400016784668,470500.0,0.007547198601488558,1.023260868600949,10.99974569266817,56.110178410919616,53.97967348076825,-0.5173031312854803,-0.8351351362659045,-0.501543046685974,-2.0455251311733846,11.807595775554278,0.8699989318847727,0.17033548139770005,0.7265012741088768,-0.4266964524607104,1.879699000678464,0.14990241082408318,1.3031001373936704,-1.3018175648297046,76.8707571259519,14.228090836051052,0.5765988632847923,4,-0.5500011444091726,-0.450000762939446,-0.047500610351555395,-1.1850013732910085,4.859996795654304,0,0.06067411556532187,1.6086891621816615,53.0,5.761925522252498,52.97999954223633,1.2295209090284014,52.90999984741211,0.06067411556532187
10627,2015-04-07,53.31000137329102,53.58000183105469,53.099998474121094,53.31000137329102,619400.0,-0.0016853960677184476,-1.2856987157362398,0.0,59.92648296289654,55.33080061100184,-0.4757669467891432,-0.7106894081848267,-0.39649434941637907,-1.8912309733208517,11.343700881446983,0.48000335693359375,0.21857530873258213,0.591501045227055,-0.5883347873277032,1.7713368777818133,0.0015831289496759382,1.1814189615044342,-1.1789810578934734,79.38929963978867,14.819884239752298,0.5899179162773799,4,-0.46000099182129617,-0.5150012969970703,0.04249954223632102,-1.095001220703132,6.520000457763665,1,0.06677916839029296,1.023260868600949,53.4000015258789,1.6086891621816615,53.0,5.761925522252498,52.97999954223633,0.06677916839029296
10628,2015-04-08,53.86000061035156,53.9000015258789,53.209999084472656,53.40999984741211,443100.0,0.010316999116343872,1.6037700540533188,100.0,59.554720741481,56.925407920344576,-0.9903937623013945,-1.1453548276935948,-0.9376388288683444,-2.371807859810019,10.339643023512446,0.6900024414062429,0.2374288738956949,1.0310003280639677,-0.14141851369934244,2.203419169827278,0.4447909071823162,1.6172097489456192,-1.696800667692628,97.5459577107155,34.76021583110126,0.5862094208816538,4,-0.9300003051757812,-1.1299991607666016,-0.5274991989135742,-1.6450004577636719,6.649997711181641,2,0.0716672960751823,-1.2856987157362398,53.31000137329102,1.023260868600949,53.4000015258789,1.6086891621816615,53.0,0.0716672960751823
10629,2015-04-09,53.72000122070313,54.02999877929688,53.5,53.86000061035156,827000.0,-0.002599320238803049,1.2083479034872644,-0.3111092273131703,56.71642853279367,57.76983088788756,-0.7208320285497578,-0.8911654992063305,-0.7708862173623245,-2.164730810872463,9.334960664878786,0.5299987792968821,0.23673435096784345,0.7895008087158288,-0.3173867757195552,1.8963883931512129,0.23605701649813682,1.3429446009335209,-1.4873292147154018,78.32185367571356,18.91224628751732,0.5534437922176927,4,-0.6700019836425852,-0.9250011444091797,-0.4099998474121165,-1.5050010681152415,6.79999923706054,3,0.07408785278847807,1.6037700540533188,53.86000061035156,-1.2856987157362398,53.31000137329102,1.023260868600949,53.4000015258789,0.07408785278847807
10630,2015-04-10,54.040000915527344,54.13000106811523,53.52999877929688,53.72999954223633,444600.0,0.005956807288769905,1.4489805451106,-2.214305177111829,55.29864530435635,58.40721608484384,-0.8320392111815593,-1.1346625505482564,-1.0443884850668042,-2.414951433460786,9.114221693419358,0.6000022888183452,0.288993102420406,1.0240005493164048,-0.14973739058681446,2.197738489219624,0.4371315793647952,1.6108695192680145,-1.699489303141064,93.99998982747442,37.746953380826284,0.586868969951611,4,-0.8400001525878906,-1.1949996948242188,-0.817500114440918,-1.8250007629394531,6.1699981689453125,4,0.07698001067606963,1.2083479034872644,53.72000122070313,1.6037700540533188,53.86000061035156,-1.2856987157362398,53.31000137329102,0.07698001067606963
10631,2015-04-13,53.93000030517578,54.36000061035156,53.790000915527344,53.97999954223633,505100.0,-0.0020355404975568314,-2.454564370513369,-0.16128714698824834,56.16439787839995,57.30548509824087,-0.5318427495130962,-0.9206470456328901,-0.9159344969209542,-2.226321068517727,8.805946705811339,0.5699996948242188,0.408940311594435,0.8179998397827148,-0.3229069061292549,1.9589065856946846,0.24754646682673354,1.3884532127386962,-1.4463295363311843,65.87304951226454,11.629114405076962,0.5704533729559833,4,-0.6149997711181641,-0.9699993133544922,-0.7074995040893555,-1.4099998474121094,7.069999694824219,0,0.08121641096476839,1.4489805451106,54.040000915527344,1.2083479034872644,53.72000122070313,1.6037700540533188,53.86000061035156,0.08121641096476839
10632,2015-04-14,53.06999969482422,53.959999084472656,52.81999969482422,53.63999938964844,607700.0,-0.015946608668367168,-1.1308405883904824,11.400167849240864,50.88651139133651,56.43016768271323,0.2633601988092735,-0.03237806832111545,-0.03129680985890104,-1.2957253819548455,8.48560570135393,1.1399993896484375,0.50847908011702,-0.061000823974609375,-1.184845956207532,1.0628443082583132,-0.6229233900910671,0.5009217421418484,-0.398695941828926,16.233756582825944,-35.741990965142705,0.5619225661164603,4,0.24500083923339844,-0.10999870300292969,-0.04249858856201172,-0.3849983215332031,7.959999084472663,1,0.09779533929816764,-2.454564370513369,53.93000030517578,1.4489805451106,54.040000915527344,1.2083479034872644,53.72000122070313,0.09779533929816764
10633,2015-04-15,52.47999954223633,53.2599983215332,52.47999954223633,53.08000183105469,633400.0,-0.01111739506275955,-1.5999860128300496,1.052636157995476,50.61728145881607,55.933637675066215,0.8783144628384321,0.6085104160524679,0.6114870950075613,-0.6408780773431388,8.259103057153997,0.779998779296875,0.584276232637194,-0.6635009765625028,-1.7500945865126027,0.42309263338759706,-1.2067977815375528,-0.12020417158745289,1.8800010681152344,0.0,-56.13167631643624,0.5432968049750491,4,0.9400005340576172,0.48000144958496094,0.5475015640258789,0.2050018310546875,9.479999542236328,2,0.14005339849332543,-1.1308405883904824,53.06999969482422,-2.454564370513369,53.93000030517578,1.4489805451106,54.040000915527344,0.14005339849332543
10634,2015-04-16,51.88999938964844,52.56999969482422,51.83000183105469,52.38000106811523,529100.0,-0.01124238105438724,-1.4262352492386199,0.8166663487764286,47.8333155314128,54.78977357915694,1.4499118240064917,1.1852452984839772,1.228193508455064,0.011675802139365032,7.999622051834018,0.7399978637695312,0.4186126826988783,-1.2065010070800781,-2.4236642640188037,0.010662249858647499,-1.8150826355494374,-0.5979193786107189,2.4324011993408234,2.3714461479077955,-57.08734358515769,0.6085816284693621,4,1.2050018310546875,1.085000991821289,0.9900016784667969,0.7950019836425781,10.69000244140625,3,0.16612062118475124,-1.5999860128300496,52.47999954223633,-1.1308405883904824,53.06999969482422,-2.454564370513369,53.93000030517578,0.16612062118475124
10635,2015-04-17,51.06999969482422,51.61999893188477,50.93999862670898,51.61000061035156,902200.0,-0.01580265377663126,1.4285831062670191,1.1020389097788421,40.24205146435879,53.02664836287241,2.198551536065281,1.9533920150786486,2.0765601942803897,0.8912137189637335,8.189356448973076,0.9500007629394602,0.3287731406594645,-1.9300006866455064,-3.448185758301804,-0.4118156149892087,-2.689093222473659,-1.170908150817354,3.1527049438476595,3.8011986173405545,-57.91820661939398,0.759092535828149,4,1.5799999237060547,1.5799999237060547,1.8250007629394531,1.6150016784667969,11.010002136230469,4,0.18504015702778975,-1.4262352492386199,51.88999938964844,-1.5999860128300496,52.47999954223633,-1.1308405883904824,53.06999969482422,0.18504015702778975
10636,2015-04-20,51.43000030517578,51.58000183105469,51.20000076293945,51.36000061035156,786500.0,0.007049160221319628,1.054044580077118,-0.12962884471382755,30.335107918218696,49.73871780235264,1.7094900642087154,1.5084893125784262,1.7226148207367231,0.5870622765352422,9.141956465770436,0.5100021362304688,0.271792641079486,-1.4670000076293945,-3.1188459776792783,0.18484596242048923,-2.292922992654333,-0.6410770226044562,2.5957419727783204,16.22521868190881,-39.5176949544732,0.8259229850249414,4,1.2199993133544922,1.2199993133544922,1.4800004959106445,1.2550010681152344,11.75,0,0.17071745532175853,1.4285831062670191,51.06999969482422,-1.4262352492386199,51.88999938964844,-1.5999860128300496,52.47999954223633,0.17071745532175853
10637,2015-04-21,51.5,51.72000122070313,51.11000061035156,51.59000015258789,964300.0,0.0013610673616344382,2.48569497880122,-1.2857220708446866,35.87174976817492,47.107276583096414,1.515066562555532,1.3668005090104316,1.6576742916177878,0.5598346782975057,10.06563660544427,0.6100006103515696,0.18818839246377195,-1.3070003509521513,-3.059474009888646,0.4454733079843436,-2.1832371804203987,-0.43076352148390384,2.340597658879396,24.137993403203918,-30.58702084902308,0.8762368294682459,4,1.1499996185302734,1.1499996185302734,1.4300012588500977,1.1850013732910156,11.310001373291023,1,0.18446601941747565,1.054044580077118,51.43000030517578,1.4285831062670191,51.06999969482422,-1.4262352492386199,51.88999938964844,0.18446601941747565
10638,2015-04-22,51.77999877929688,51.79999923706055,51.33000183105469,51.54999923706055,755200.0,0.00543686950091038,2.481456364175815,-2.5555461365660097,38.46153281849598,45.078954837063336,1.015815074252977,1.0467458336378073,1.3996325881523077,0.32626715701965026,10.95974208171391,0.4699974060058594,0.09069997233463312,-0.967501449584951,-2.7765655460392864,0.8415626468693844,-1.8720334978121187,-0.06296940135778328,1.886562937652286,51.533717923215285,-2.746802120302995,0.9045320482271682,4,0.8700008392333913,0.8700008392333913,1.0350027084350515,0.9050025939941335,10.130001068115227,2,0.17864040591090968,2.48569497880122,51.5,1.054044580077118,51.43000030517578,1.4285831062670191,51.06999969482422,0.17864040591090968
10639,2015-04-23,51.5099983215332,51.90999984741211,51.5099983215332,51.75,580100.0,-0.0052143774455173375,-2.3333227370261462,-1.043487635380526,36.330261744191255,42.97135666371167,1.0497516888155403,1.3131913012571772,1.645706580985319,0.6393648215385426,11.100879673904856,0.40000152587890625,-0.03987942719608384,-1.1925018310546847,-3.079989195947988,0.6949855338386186,-2.1362455135013363,-0.24875814860803303,1.992969610001552,58.76278118609437,4.467855507173162,0.943743682446652,4,1.1400012969970703,1.1400012969970703,1.3050031661987305,1.1750030517578125,10.370002746582024,3,0.2028732499214807,2.481456364175815,51.77999877929688,2.48569497880122,51.5,1.054044580077118,51.43000030517578,0.2028732499214807
10640,2015-04-24,51.90999984741211,51.93000030517578,51.599998474121094,51.6500015258789,582600.0,0.0077655123066018295,1.2000178019658456,-1.0833187634109809,36.33026174419135,40.76756375991071,0.35295207699135744,0.9426159544269055,1.2301242951552496,0.28011454041067907,10.709732121139659,0.4200019836425781,-0.21298031688668573,-0.7805002212524386,-2.6857457551407578,1.1247453126358806,-1.7331229881965982,0.17212254569172103,1.439189925833098,97.56091887717601,44.21644485242072,0.9526227669441593,4,0.5399990081787109,0.7399997711181641,0.7950010299682617,0.7750015258789062,8.860000610351562,4,0.2055481027741617,-2.3333227370261462,51.5099983215332,2.481456364175815,51.77999877929688,2.48569497880122,51.5,0.2055481027741617
10641,2015-04-27,51.959999084472656,52.31000137329102,51.86999893188477,52.04999923706055,754800.0,0.0009631908535450151,-2.259271817912264,-0.34615666769369774,37.523083854945526,39.282738478089485,-0.0065700785771838355,0.9076487209318174,1.1499745149597373,0.2776384785702888,10.266872597786413,0.44000244140625,-0.37150167780572474,-0.7105009078979521,-2.638615029920693,1.217613214124789,-1.674557968909319,0.25355615311341495,1.2446392199803782,70.83316114224637,19.92465056944409,0.9640570610113699,4,0.1399993896484375,0.6900005340576172,0.7700023651123047,0.7250022888183594,9.180000305175781,0,0.19476526029436014,1.2000178019658456,51.90999984741211,-2.3333227370261462,51.5099983215332,2.481456364175815,51.77999877929688,0.19476526029436014
10642,2015-04-28,51.84000015258789,52.11000061035156,51.43999862670898,51.93000030517578,667500.0,-0.0023094483063728077,1.9777815453736594,1.0,29.718869041737236,36.960692653969616,-0.08872542523490523,0.9320957964610628,1.233293577474221,0.4323312612021084,10.853447523624673,0.6700019836425852,-0.5647341369231498,-0.7394998550415011,-2.6426116777995503,1.1636119677165482,-1.6910557664205257,0.21205605633752356,1.228759771200501,52.04066936290596,6.741018921104526,0.9515559113790233,4,-0.08500099182128906,0.8099994659423828,1.0100011825561523,0.845001220703125,8.720001220703132,1,0.21875000229956187,-2.259271817912264,51.959999084472656,1.2000178019658456,51.90999984741211,-2.3333227370261462,51.5099983215332,0.21875000229956187
10643,2015-04-29,54.61000061035156,55.97999954223633,54.5099983215332,55.0,2607500.0,0.05343365064834771,-3.9830214785408558,4.3333192048488955,55.847564508981776,37.85116476258839,-2.821524566548362,-1.796101807733372,-1.548402970591269,-2.29322194359618,11.852650095272569,4.1399993896484375,-0.7045294605601526,1.9455005645751982,-0.1607766112162352,4.0517777403666315,0.8923619766794815,2.998639152470915,-3.6700019836425852,69.82381815829146,27.515635127306915,1.053138587895717,4,-1.1500015258789062,-1.1500015258789062,-1.6899995803833008,-1.9249992370605469,6.189998626708984,2,0.15015566144097625,1.9777815453736594,51.84000015258789,-2.259271817912264,51.959999084472656,1.2000178019658456,51.90999984741211,0.15015566144097625
10644,2015-04-30,55.59000015258789,56.84000015258789,54.5099983215332,54.5099983215332,1710300.0,0.017945422656716836,-3.314810890235804,-2.7692397981141674,59.37121615032949,39.97662750547402,-3.6000704065582383,-2.709456205021411,-2.531853488690068,-3.2111279794754495,13.328014273870647,2.3300018310546875,-0.7295213096395443,2.7950000762939453,0.31597978575177876,5.274020366836112,1.555489931022862,4.034510221565029,-4.54920150756837,76.85185839282614,39.3852721328245,1.2395101452710833,4,-1.614999771118164,-1.7000007629394531,-2.669999122619629,-2.904998779296875,5.099998474121087,3,0.11368950670042421,-3.9830214785408558,54.61000061035156,1.9777815453736594,51.84000015258789,-2.259271817912264,51.959999084472656,0.11368950670042421
10645,2015-05-01,56.15999984741211,56.209999084472656,55.459999084472656,55.52000045776367,1104000.0,0.010253637223594847,1.0270328786613467,0.5925910227609884,62.77204844884261,43.58073200887668,-3.768412783363871,-3.1943544923706497,-3.089725163236345,-3.7186020541938234,14.981832147979567,0.75,-0.6902485688370632,3.2069997787475586,0.3060655864392885,6.107933971055829,1.7565326825934235,4.657466874901694,-4.887233142089855,87.40740531429566,51.32260940820588,1.450467096154134,5,-2.184999465942383,-2.270000457763672,-3.2399988174438477,-3.4749984741210938,5.069999694824219,4,0.10185187386475225,-3.314810890235804,55.59000015258789,-3.9830214785408558,54.61000061035156,1.9777815453736594,51.84000015258789,0.10185187386475225
10646,2015-05-04,56.63999938964844,56.90999984741211,56.06000137329102,56.29999923706055,637800.0,0.008547000419168338,-1.0731774261829297,0.5312507450587702,71.3772475880601,47.52578732219726,-3.8349390304802853,-3.6039523804380096,-3.5607956966039325,-4.1256245064477,16.487755921360982,0.8499984741210866,-0.5612595511841363,3.5249994277954073,0.18962237104501156,6.860376484545803,1.8573108994202059,5.192687956170609,-5.1445433464355546,95.06397810768742,54.1355178235699,1.6676885283751983,5,-2.519998550415039,-2.7150001525878906,-3.682497978210449,-3.954998016357422,5.409999847412109,0,0.07291668631038228,1.0270328786613467,56.15999984741211,-3.314810890235804,55.59000015258789,-3.9830214785408558,54.61000061035156,0.07291668631038228
10647,2015-05-05,56.86999893188477,57.540000915527344,56.41999816894531,57.43999862670898,1260400.0,0.004060726425049621,1.9090819015912648,-1.676468938280428,77.47184332523284,51.86026626739023,-3.601873147140161,-3.7456103729629646,-3.7922270611071625,-4.285997477754876,18.086319960926765,1.1200027465820312,-0.27614913797185636,3.5769990921020565,-0.15820549214694068,7.312203676351054,1.7093967999775543,5.444601384226559,-5.049670260419937,77.88774224251154,30.46922093677604,1.8676022921245,5,-2.3799991607666087,-2.6299991607666087,-3.9124975204467844,-4.184997558593757,5.29999923706054,1,0.07508353328576622,-1.0731774261829297,56.63999938964844,1.0270328786613467,56.15999984741211,-3.314810890235804,55.59000015258789,0.07508353328576622
10648,2015-05-06,57.72000122070313,57.790000915527344,56.91999816894531,57.08000183105469,1258600.0,0.014946409438769903,1.2307797644665284,-1.1228065478979403,85.33334443063443,57.30505323255059,-3.9344232254501463,-4.523527461756778,-4.638649206783903,-5.062000951326127,19.426571191497928,0.920001983642571,0.09550235694241138,4.234001350402842,0.008696646929472251,8.459306053876212,2.121348998666157,6.346653702139527,-5.442098769713297,97.8658646504614,42.900648364137375,2.112652351736684,5,-3.105001449584968,-3.355001449584968,-4.762499809265144,-5.0349998474121165,4.3699989318847585,2,0.04920305080605636,1.9090819015912648,56.86999893188477,-1.0731774261829297,56.63999938964844,1.0270328786613467,56.15999984741211,0.04920305080605636
10649,2015-05-07,57.70000076293945,58.0,57.41999816894531,57.6500015258789,759200.0,-0.00034650826993576356,-1.2744904446688359,0.07812388241185488,94.49664690704873,63.767984917312525,-3.2900119754051502,-4.4165036733678065,-4.608457264233124,-4.973753613266787,20.72063814081187,0.5800018310546875,0.44847667913592204,4.015000915527345,-0.612462327240209,8.6424641582949,1.7012692941435716,6.328732536911119,-4.870888465495867,88.1890106721374,25.646797258127464,2.313731621383776,5,-2.980001449584961,-3.230001449584961,-4.6875,-5.0149993896484375,3.3699989318847656,3,0.053726142688584,1.2307797644665284,57.72000122070313,1.9090819015912648,56.86999893188477,-1.0731774261829297,56.63999938964844,0.053726142688584
10650,2015-05-08,58.20000076293945,58.4900016784668,57.93999862670898,58.11000061035156,682200.0,0.00866551115058467,-1.5581292194139102,1.8000305180435376,94.59815758669876,70.10965977639623,-3.133461752111195,-4.83685539593499,-5.088054645245961,-5.4004693557338115,22.044722868230053,0.7900009155273438,0.8187978292759084,4.307000923156735,-0.7423899493796711,9.356391795693142,1.7823054868885322,6.831696359424939,-4.750381941189097,88.06580744415312,18.852472858181613,2.524695436268202,5,-3.2350006103515625,-3.4850006103515625,-5.1875,-5.5149993896484375,3.5999984741210938,4,0.04278346788880283,-1.2744904446688359,57.70000076293945,1.2307797644665284,57.72000122070313,1.9090819015912648,56.86999893188477,0.04278346788880283
10651,2015-05-11,58.31000137329102,58.97999954223633,58.16999816894531,58.20000076293945,1153900.0,0.0018900448266250258,-8.529102903558767,1.2222269317171137,94.62647719506283,77.32161623787684,-2.5121704623177905,-4.850584612822956,-5.151775321277206,-5.442029242369074,23.24185069774318,0.8100013732910156,1.2743405196794129,4.198001480102548,-1.224310454800154,9.62031341500525,1.4868455126512004,6.909157447553895,-4.154728951600362,73.82821056521593,-1.0419548150531739,2.7111559674513495,5,-1.565002441406257,-3.3500022888183665,-5.335000991821296,-5.625000000000007,4.13999938964843,0,0.05007714114516926,-1.5581292194139102,58.20000076293945,-1.2744904446688359,57.70000076293945,1.2307797644665284,57.72000122070313,0.05007714114516926
10652,2015-05-12,58.2599983215332,58.45000076293945,57.9900016784668,58.22999954223633,924400.0,-0.0008575381680701044,1.2438779307778192,0.2727146622277532,93.78374909207668,81.53674785822072,-1.6267958365002713,-4.629163395180491,-5.067369627489811,-5.316954230200736,25.85412339746862,0.45999908447265625,1.7474098133329434,3.88849849700928,-1.813399417452601,9.590396411471161,1.0375495397783396,6.739447454240221,-3.332769560555235,65.04850773216398,-12.24589866319208,2.8509489572309423,5,-1.5149993896484375,-3.299999237060547,-5.359997749328613,-5.5749969482421875,4.36000061035157,1,0.06505322733808838,-8.529102903558767,58.31000137329102,-1.5581292194139102,58.20000076293945,-1.2744904446688359,57.70000076293945,0.06505322733808838
10653,2015-05-13,59.83000183105469,59.9000015258789,58.5,58.849998474121094,2301200.0,0.026948224420755063,1.4999965940286701,32.66810783316379,97.81606599858358,85.80839784136006,-2.657989192829291,-5.924017398474646,-6.56241813799312,-6.803271480350482,28.499404413113265,1.640003204345696,2.2996189662700104,5.091001892089842,-1.0296556806517856,11.21165946483147,2.030673105719032,8.151330678460653,-4.254329745075381,97.17743548094374,16.81438913269548,3.0603287863708135,5,-2.1500015258789062,-4.410001754760749,-7.007501602172852,-7.145000457763672,2.3999977111816406,2,0.03911075156738586,1.2438779307778192,58.2599983215332,-8.529102903558767,58.31000137329102,-1.5581292194139102,58.20000076293945,0.03911075156738586
10654,2015-05-14,60.5099983215332,60.61999893188477,59.77999877929688,59.959999084472656,1290800.0,0.011365476678383946,1.1818172810637146,0.5612217888533371,97.8841606862033,89.70974364551124,-2.868325325277212,-6.245314088897217,-7.157045502836354,-7.408669428848029,30.633342987571787,0.8400001525878906,2.982746646157267,5.339998435974124,-1.1394270170379457,11.819423888986194,2.100285709468089,8.579711162480159,-4.1559469363719685,95.89550008113324,16.976375145140906,3.2397127265060344,5,-2.1699981689453054,-4.729999542236328,-7.679997444152832,-7.8249969482421875,1.8500022888183594,3,0.026111417532339143,1.4999965940286701,59.83000183105469,1.2438779307778192,58.2599983215332,-8.529102903558767,58.31000137329102,0.026111417532339143
10655,2015-05-15,60.52000045776367,60.58000183105469,59.86000061035156,60.38999938964844,1128400.0,0.00016529724851954697,4.759921876192075,0.23636590626929024,97.87469453640992,92.65390441755012,-2.452754793738947,-5.808869796393282,-7.072387454201234,-7.3574682746487525,32.02832479594001,0.720001220703125,3.3335333724750384,4.877500534057617,-1.720208977471799,11.475210045587033,1.578645778292909,8.176355289822325,-3.3127595632577282,96.19777267861623,15.58431622983609,3.2988547557647094,5,-2.000001907348633,-4.740001678466797,-7.597500801086426,-7.834999084472656,1.6300010681152273,4,0.009087892149709953,1.1818172810637146,60.5099983215332,1.4999965940286701,59.83000183105469,1.2438779307778192,58.2599983215332,0.009087892149709953
10656,2015-05-18,60.209999084472656,60.4900016784668,60.04999923706055,60.4000015258789,1070200.0,-0.005122296281331984,1.378373920036291,-1.4615452331347205,95.83784752673718,94.6945715510506,-1.7691374940420488,-5.067162806962749,-6.645198010310139,-6.985369159509375,33.498693154625414,0.470001220703125,3.598469624676447,4.128499221801761,-2.4574329611446544,10.714431404748176,0.8355331303285496,7.421465313274972,-2.320206582490947,84.41063590924759,0.17535806649081565,3.292966091473208,5,-1.4400005340576172,-4.430000305175781,-7.187498092651367,-7.524997711181641,1.440002441406243,0,0.02640757642857916,4.759921876192075,60.52000045776367,1.1818172810637146,60.5099983215332,1.4999965940286701,59.83000183105469,0.02640757642857916
10657,2015-05-19,61.0,61.02000045776367,60.02999877929688,60.29999923706055,768900.0,0.013120759467526222,1.6756741431126636,-3.6841672020560323,94.68525319953972,95.73367252537342,-2.1363486945967907,-5.385049952816452,-7.311572873879243,-7.714275266120282,35.32336308230041,0.9900016784667898,3.82830442768185,4.443500137329103,-2.121444894252228,11.008445168910434,1.1610276215384374,7.7259726531197686,-2.5641662120376765,99.20633118529587,12.60496614141563,3.2824725157906647,5,-1.7800006866455078,-5.020000457763672,-7.862499237060547,-8.314998626708984,0.40000152587889914,1,0.023770504310482776,1.378373920036291,60.209999084472656,4.759921876192075,60.52000045776367,1.1818172810637146,60.5099983215332,0.023770504310482776
10658,2015-05-20,61.02999877929688,61.209999084472656,60.68000030517578,61.0,728800.0,0.0004917832671620381,1.717946711530185,0.04285535228691867,93.87089728326222,95.66414478939714,-1.8410542234170038,-4.939796260446549,-7.190547345472524,-7.681107208271165,37.39117706523821,0.529998779296875,3.967282739424263,4.0109989166259865,-2.4394110332849976,10.46140886653697,0.785793941670498,7.236203891581475,-2.0773316573742875,87.41256875790326,-0.4046091342961091,3.2252049749554907,5,-1.4549999237060618,-4.954999923706062,-7.892498016357429,-8.344997406005866,1.170001983642571,2,0.026052763958554603,1.6756741431126636,61.0,1.378373920036291,60.209999084472656,4.759921876192075,60.52000045776367,0.026052763958554603
10659,2015-05-21,61.959999084472656,62.13000106811523,60.79999923706055,60.9900016784668,1456600.0,0.015238412645868449,1.030535018010605,32.334562563573215,94.20725058979423,95.62071067862995,-2.3503947045080125,-5.319501209623567,-7.956892287460576,-8.549396006169871,39.84587126395177,1.3300018310546804,4.08625082208728,4.418499183654788,-1.8431845484009486,10.680182915710525,1.2876573176269162,7.54934104968266,-2.555865570040048,92.51092734095518,4.450163212904513,3.1308418660278687,5,-1.8999977111816406,-5.424999237060554,-8.769998550415039,-9.27499771118164,-0.9399986267089844,3,0.004357657549277416,1.717946711530185,61.02999877929688,1.6756741431126636,61.0,1.378373920036291,60.209999084472656,0.004357657549277416
10660,2015-05-22,62.58000183105469,62.77999877929688,61.52999877929688,61.86999893188477,1229700.0,0.010006500254087447,1.2522587540681342,0.7319637091541108,94.32829566468968,95.58757939747737,-2.552140870983827,-5.374712280394519,-8.423293338508124,-9.104253797593607,42.53089450758332,1.25,4.090126678264397,4.505001831054685,-1.55125212218843,10.561255784297806,1.4768748544331274,7.533128807676242,-2.630694805885554,92.72738370028382,5.3231118595490585,3.02812697662156,5,-2.1950016021728516,-5.720003128051758,-9.545001029968262,-9.895000457763672,-1.6400032043457102,4,-0.0035155195632153857,1.030535018010605,61.959999084472656,1.717946711530185,61.02999877929688,1.6756741431126636,61.0,-0.0035155195632153857
10661,2015-05-26,62.08000183105469,62.41999816894531,61.75,62.4000015258789,854000.0,-0.007989772856668131,2.722284624350959,-0.4507019551586799,87.37441486645557,94.87543115018613,-1.6328379927249728,-4.298036107187421,-7.762018504547669,-8.540875958621392,45.959487536107915,0.8300018310546875,4.052644826178508,3.499001693725589,-2.07816203431706,9.076165421768238,0.7104198297042643,6.287583557746913,-1.564556455060007,74.54556551846565,-13.481576634028329,2.788581864021324,5,-1.44000244140625,-5.135002136230469,-9.430002212524414,-9.240001678466797,0.12999725341796875,1,0.0011275723704826657,1.2522587540681342,62.58000183105469,1.030535018010605,61.959999084472656,1.717946711530185,61.02999877929688,0.0011275723704826657
10662,2015-05-27,63.18000030517578,63.41999816894531,62.040000915527344,62.040000915527344,1084300.0,0.0177190470630888,-1.4210491092342492,-3.5625014901176195,87.81158166031045,93.76382177926692,-2.1920588681480098,-4.748361352557382,-8.706556724807271,-9.558321725738267,49.15839332605654,1.3799972534179688,4.014184002735718,4.032000160217287,-0.9316048329972375,8.99560515343181,1.550197663610028,6.513802656824545,-2.2116442485206633,91.24094704806244,4.27416781456823,2.4818024966072607,5,-1.5800018310546875,-5.915000915527344,-10.530000686645508,-10.34000015258789,-1.0100021362304688,2,-0.024216504778515224,2.722284624350959,62.08000183105469,1.2522587540681342,62.58000183105469,1.030535018010605,61.959999084472656,-0.024216504778515224
10663,2015-05-28,62.81000137329102,63.349998474121094,62.70000076293945,63.20000076293945,882800.0,-0.005856266699866497,-1.1311379042949696,-0.3421049109234187,83.75162263055626,92.19353977308391,-1.5141188784796498,-3.934251783334453,-8.167362291119424,-9.105646475380496,51.438743063531476,0.6499977111816406,3.9753102532658957,3.2520011901855526,-1.4826936336542857,7.986696014025391,0.884653778265637,5.619348602105468,-1.351316894177863,76.71767006349609,-9.677511519485137,2.3673474119199183,5,-1.1700019836425852,-5.435001373291023,-10.16000175476075,-9.970001220703132,-1.2299995422363352,3,-0.022448651752644322,-1.4210491092342492,63.18000030517578,2.722284624350959,62.08000183105469,1.2522587540681342,62.58000183105469,-0.022448651752644322
10664,2015-05-29,61.90999984741211,62.84000015258789,61.7599983215332,62.63000106811523,927000.0,-0.014328952494843006,-1.117641778987838,1.8461598654094602,73.274748838122,89.46021247327415,-0.4410207743101964,-2.67357035304763,-7.1244777415226395,-8.117143784244753,52.876055220211036,1.0800018310546875,3.9587771191856547,2.0359996795654283,-2.418970341654102,6.490969700784959,-0.1914853310443334,4.26348469017519,1.5099983215332031,20.105883112793673,-63.348362525898565,2.227485010609764,5,-0.18500137329101562,-4.480001449584961,-9.260000228881836,-9.069999694824219,0.04000091552734375,4,0.0046842338272024,-1.1311379042949696,62.81000137329102,-1.4210491092342492,63.18000030517578,2.722284624350959,62.08000183105469,0.0046842338272024
10665,2015-06-01,61.88000106811523,62.11999893188477,61.11000061035156,61.97000122070313,1077900.0,-0.00048455466597996377,4.179537340440988,0.12500000000002098,72.62355208435054,86.88084631300896,-0.2210656229778536,-2.311587760643171,-6.95447897607589,-8.006063018868034,54.09963955731831,1.0099983215332102,3.7212498961918854,1.7200008392333928,-2.456787665442782,5.8967893439095675,-0.3683934131046911,3.8083950915714766,1.5067971038818442,33.33338837952779,-49.217746058885965,2.088394252338086,6,-0.15500259399413352,-4.450002670288079,-9.230001449584954,-9.040000915527337,-1.19000244140625,0,-0.013897876462621528,-1.117641778987838,61.90999984741211,-1.1311379042949696,62.81000137329102,-1.4210491092342492,63.18000030517578,-0.013897876462621528
10666,2015-06-02,60.77000045776367,61.65999984741211,60.63999938964844,61.61000061035156,1008700.0,-0.017937953962374853,1.17021691049652,9.333319204847422,64.02235113098257,83.47385719428038,1.0915087639882728,-0.9236705154649556,-5.730286822658741,-6.828755080546607,54.81321936610604,1.2400016784667898,3.385483494151295,0.40350017547607564,-3.4352295881353996,4.242229939087551,-1.5158647063296655,2.322865057281817,2.525725811767579,4.67629946758878,-76.78041384143818,1.9193648818057376,6,1.2599983215332031,-3.3400020599365234,-8.220001220703125,-7.930000305175781,-0.1399993896484446,1,0.0027974027919164257,4.179537340440988,61.88000106811523,-1.117641778987838,61.90999984741211,-1.1311379042949696,62.81000137329102,0.0027974027919164257
10667,2015-06-03,61.13999938964844,61.13999938964844,60.63999938964844,60.75,955200.0,0.006088512902709731,1.5641065769396298,-0.4642849033383136,58.45159715221774,79.53837940194211,0.8308275697672443,-1.0091070097301298,-5.973315125599946,-7.153360970683067,55.252926177074336,0.5,3.052588795952758,0.5599990844726577,-2.917943544542524,4.037941713487847,-1.1789722300349368,2.298970398980252,1.996383267089847,18.45019073492772,-58.497368087325626,1.7389713145075938,6,0.8899993896484375,-3.710000991821289,-8.765000343322754,-8.299999237060547,0.45999908447265625,2,0.01750081297850614,1.17021691049652,60.77000045776367,4.179537340440988,61.88000106811523,-1.117641778987838,61.90999984741211,0.01750081297850614
10668,2015-06-04,60.56000137329102,60.790000915527344,59.68000030517578,60.599998474121094,493700.0,-0.009486392249712927,4.285692228045159,-0.10255682929690263,50.326817266563054,74.66277569936086,1.4942853775615674,-0.21653606098283973,-5.259829798592669,-6.519704717334868,55.21202811024427,1.4599990844726562,2.7346690851633753,-0.1619989395141559,-3.369684728420822,3.04568684939251,-1.7658418339674853,1.4418439549391735,2.426598287421868,27.848136411649538,-44.77339758544656,1.6038428944533316,6,0.9899978637695241,-1.595003128051765,-8.357501983642585,-7.720001220703132,1.8199996948242045,3,0.026585151240837934,1.5641065769396298,61.13999938964844,1.17021691049652,60.77000045776367,4.179537340440988,61.88000106811523,0.026585151240837934
10669,2015-06-05,60.79999923706055,61.11000061035156,60.16999816894531,60.56000137329102,728700.0,0.00396297652455746,1.1860506378524156,-6.000381497378094,51.77664261986528,69.93481424993594,1.198469169649215,-0.22385931795660952,-5.342746056303369,-6.710011847196618,55.139779632461774,0.94000244140625,2.479829551113774,-0.07700099945068217,-2.952195513602703,2.798193514701339,-1.5145982565266962,1.3605962576253319,1.9220724752093759,45.901621403590376,-22.757098010637314,1.4375972570760114,6,0.75,-1.835000991821289,-7.340000152587891,-7.340000152587891,2.270000457763672,4,0.012828990193781031,4.285692228045159,60.56000137329102,1.5641065769396298,61.13999938964844,1.17021691049652,60.77000045776367,0.012828990193781031
10670,2015-06-08,60.68999862670898,60.97000122070313,60.61000061035156,60.81999969482422,659800.0,-0.0018092205876956147,-1.4827876507807543,-0.541675938582873,53.124998447794965,66.12932353675143,1.1311291746839984,0.08669531391156937,-5.065321568784711,-6.54997668600479,54.83469951344902,0.3600006103515696,2.272788607487257,-0.31150150299072976,-2.899964593014836,2.2769615870333766,-1.605733048002783,0.9827300420213234,1.7887073729934144,51.01002803225118,-15.009439242002124,1.2942315450120545,6,0.8600006103515696,-1.249999999999993,-6.757498741149895,-6.79999923706054,2.8300018310546946,0,0.02076128134357824,1.1860506378524156,60.79999923706055,4.285692228045159,60.56000137329102,1.5641065769396298,61.13999938964844,0.02076128134357824
10671,2015-06-09,61.22999954223633,61.36999893188477,60.599998474121094,60.81000137329102,692700.0,0.008897692004390612,1.200010899182537,-3.2307286011911183,51.547776923791766,62.10001189936047,0.5116847087040739,-0.23539925140819662,-5.434941765581371,-7.039009397115372,54.387670886636876,0.770000457763679,1.9772376855262905,0.08249950408935547,-2.174997829845182,2.339996838023893,-1.0462491628779134,1.2112481710566243,1.024810001903937,91.7160057152785,28.65954449224681,1.1287486669672682,6,0.2849998474121094,-1.489999771118164,-7.297499656677246,-7.340000152587891,1.7299995422363281,1,-0.00881922128963697,-1.4827876507807543,60.68999862670898,1.1860506378524156,60.79999923706055,4.285692228045159,60.56000137329102,-0.00881922128963697
10672,2015-06-10,62.04999923706055,62.290000915527344,61.34000015258789,61.36000061035156,1042700.0,0.013392123157841773,-1.6027434483839782,1.6428610354223712,56.20438430441847,59.03920764090071,-0.5425134173574904,-0.7978072202523805,-6.11342866508199,-7.784552650224647,54.352911999271804,1.0600013732910156,1.630022201299667,0.7129991531372042,-1.120377415643496,2.5463757219179044,-0.20368913125314236,1.6296874375275507,-2.3699989318847656,90.8045355424469,29.55544565888576,0.9166882843903491,6,-0.7899990081787109,-2.1300010681152344,-8.027499198913574,-8.125,-0.22999954223632812,2,-0.022884741118533336,1.200010899182537,61.22999954223633,-1.4827876507807543,60.68999862670898,1.1860506378524156,60.79999923706055,-0.022884741118533336
10673,2015-06-11,62.16999816894531,62.77000045776367,61.9000015258789,61.95000076293945,1141900.0,0.0019339070646289258,-4.437563330750235,0.31883745487314724,51.41699862959115,56.61056872884173,-0.8524927153706017,-0.7731508210455047,-6.063424275461529,-7.833910644272791,53.80425640730944,0.8699989318847727,1.3527829549606452,0.7159982681274428,-1.0078342879408382,2.439830824195724,-0.14591800990669412,1.5779145461615798,-2.4377978515625003,76.92300920661702,18.817505385293764,0.8619162780341404,6,-0.9449977874755859,-2.0,-7.804998397827148,-7.929998397827148,-0.1399993896484304,3,-0.00916840456187984,-1.6027434483839782,62.04999923706055,1.200010899182537,61.22999954223633,-1.4827876507807543,60.68999862670898,-0.00916840456187984
10674,2015-06-12,62.09000015258789,62.72999954223633,61.959999084472656,61.9900016784668,738600.0,-0.0012867624049147652,-8.624785428189968,0.454543878205684,46.43375328372555,53.70059108432783,-0.8317431989978843,-0.5994478455571084,-5.81310406596068,-7.697070760908893,52.97420328243052,0.7700004577636719,0.9567738180691308,0.5570001602172852,-1.1290809882148096,2.24308130864938,-0.28604041399876223,1.4000407344333325,-2.236287829589841,68.66360905189917,14.32048581244625,0.8430405742160477,6,-0.8649997711181641,-1.6700019836425781,-7.600000381469727,-7.725000381469727,-0.5299987792968679,4,0.004670654128114959,-4.437563330750235,62.16999816894531,-1.6027434483839782,62.04999923706055,1.200010899182537,61.22999954223633,0.004670654128114959
10675,2015-06-15,61.06999969482422,61.75,60.97999954223633,61.72999954223633,949700.0,-0.016427773478128405,1.1999989100876836,-6.600099183642328,43.166419063803076,51.383265299085664,0.06847646706869881,0.48893796581165816,-4.631767008009952,-6.617599044819116,51.690255355915404,1.1100006103515625,0.5597041396119167,-0.4905002593994112,-2.124140498483918,1.1431399796850954,-1.307320378941661,0.32631986014283854,-1.0996358464355467,21.65902262974793,-28.88404500593834,0.8168201195422525,6,0.1550006866455078,-0.3900012969970703,-6.475000381469727,-6.600000381469727,0.8300018310546804,0,0.03274930424094147,-8.624785428189968,62.09000015258789,-4.437563330750235,62.16999816894531,-1.6027434483839782,62.04999923706055,0.03274930424094147
10676,2015-06-16,61.79999923706055,61.81000137329102,60.97999954223633,61.18999862670898,542500.0,0.01195348855222278,1.6349060259639236,-0.9242435626968868,40.17092252189785,49.352079229050126,-0.5588185685845559,-0.12209503523314424,-5.2015160980325845,-7.295892715152192,50.350769889899105,0.8300018310546946,0.31473848774523816,0.1599992752075181,-1.3467441164267981,1.6667426668418344,-0.59337242060964,0.9133709710246762,-1.7176499242968717,45.81001538664814,0.3978143915783505,0.7533716958171596,6,-0.5749988555908203,-1.0949993133544922,-6.959999084472656,-7.084999084472656,-0.5799980163574148,1,0.0278317353064248,1.1999989100876836,61.06999969482422,-8.624785428189968,62.09000015258789,-4.437563330750235,62.16999816894531,0.0278317353064248
10677,2015-06-17,62.45000076293945,62.63999938964844,61.68999862670898,61.790000915527344,567800.0,0.01051782417319358,-1.2092927321519462,1.0819658803812067,47.53424084863999,49.04179296039201,-1.1213796074005558,-0.6934498548993844,-5.677508662180081,-7.868966787896767,48.93201815725563,0.9500007629394602,0.08458870213580383,0.7375007629394545,-0.7790872056040286,2.2540887314829376,-0.020793221332290557,1.4957947472111996,-2.260145404375777,82.12293122040415,38.99059844592657,0.7582939842717417,6,-0.9800014495849609,-1.7450008392333984,-6.597501754760742,-7.490001678466797,-2.3400001525878906,2,0.008166506249842387,1.6349060259639236,61.79999923706055,1.1999989100876836,61.06999969482422,-8.624785428189968,62.09000015258789,0.008166506249842387
10678,2015-06-18,62.61999893188477,63.1500015258789,62.20000076293945,62.59000015258789,1107600.0,0.0027221483886066267,-1.3456879662421646,0.045452706412749545,55.40334811215809,49.44476023731343,-1.0822471253599488,-0.7781160196440524,-5.685665619986658,-7.966654812893722,47.472870264640804,0.950000762939446,0.0037636570651073953,0.8279989242553754,-0.7045618454451983,2.360559693955949,0.06171853940509209,1.5942793091056586,-2.326937769353094,75.57593965400609,28.311024187030768,0.766280384850286,6,-0.7449989318847727,-1.6599998474121165,-6.767499923706062,-7.6599998474121165,-2.829998016357429,3,-0.012775459129770295,-1.2092927321519462,62.45000076293945,1.6349060259639236,61.79999923706055,1.1999989100876836,61.06999969482422,-0.012775459129770295
10679,2015-06-19,62.22999954223633,62.709999084472656,62.20000076293945,62.56999969482422,1258200.0,-0.006228032518375892,-1.5500061989185272,-11.333799593079716,52.525244184920034,49.37812087477177,-0.5230774637757207,-0.3866768561781839,-5.130506741721803,-7.496298734989338,45.63539346198896,0.5099983215332031,-0.03700509196384161,0.42449951171875,-1.1190099430836327,1.9680089665211327,-0.3472552156824378,1.1962542391199378,-1.7655219579038146,57.603633979253175,8.222188735412416,0.7717547274011907,6,-0.3549995422363281,-0.6800003051757812,-5.679999351501465,-6.80999946594239,-1.0999984741211009,4,-0.0032138962624240763,-1.3456879662421646,62.61999893188477,-1.2092927321519462,62.45000076293945,1.6349060259639236,61.79999923706055,-0.0032138962624240763
10680,2015-06-22,62.36000061035156,62.5,61.86999893188477,62.45000076293945,1131900.0,0.0020890417655716753,5.631638123155305,0.264706212343906,63.36136123942539,50.690741354286615,-0.4372590986306406,-0.5628632351592557,-5.100748591489285,-7.536707143931814,43.36681042016512,0.6300010681152273,0.05410868521821044,0.5655006408691392,-0.9577714365111873,2.0887727182494658,-0.19613539782102407,1.3271366795593025,-1.7343915895262683,63.59446113495072,8.204588682416698,0.7616360386901636,6,-0.2950000762939453,-0.8100013732910156,-5.30000114440918,-6.5800018310546875,-1.5,0,-0.012828724009469328,-1.5500061989185272,62.22999954223633,-1.3456879662421646,62.61999893188477,-1.2092927321519462,62.45000076293945,-0.012828724009469328
10681,2015-06-23,62.1500015258789,62.84000015258789,61.93000030517578,62.5099983215332,1098300.0,-0.0033675285827018397,-1.2750017881410485,3.9999576145467666,58.72196293085037,50.970472312779044,-0.09279171935499875,-0.36612234558247536,-4.726590416379814,-7.251158669083921,41.051130860502894,0.9099998474121094,0.11915564463502193,0.3520015716552649,-1.1743511294612148,1.8783542727717446,-0.41117477890297494,1.1151779222135048,-1.3729289547503853,31.506985323895897,-27.37590983408058,0.7631763505582411,6,-0.08500099182128196,-0.6000022888183523,-5.000002861022942,-6.370002746582024,-0.5500030517578054,1,-0.004022526047660735,5.631638123155305,62.36000061035156,-1.5500061989185272,62.22999954223633,-1.3456879662421646,62.61999893188477,-0.004022526047660735
10682,2015-06-24,61.6500015258789,62.2599983215332,61.56000137329102,62.18000030517578,454800.0,-0.008045052095321359,1.0289919172038406,1.4722319356581908,59.54466773692045,51.87354665803787,0.38498718802213716,0.014099772847842473,-4.037132132769933,-6.66992589321957,38.17938521744988,0.6999969482421804,0.17801596179256762,-0.07149848937989134,-1.4526694990673974,1.3096725203076147,-0.7620839942236444,0.6190870154638617,-0.7305532174653635,5.660386412000817,-54.78746393748103,0.6905855048437519,6,0.41499900817871804,-0.10000228881835227,-4.375002861022942,-5.870002746582024,-0.8000030517578054,2,-0.0069748628472501295,-1.2750017881410485,62.1500015258789,5.631638123155305,62.36000061035156,-1.5500061989185272,62.22999954223633,-0.0069748628472501295
10683,2015-06-25,61.4000015258789,61.88000106811523,61.34000015258789,61.88000106811523,470300.0,-0.004055149940183855,1.2500059604701323,0.9056615995854085,55.24477763039159,52.852549363222984,0.5747141334339148,0.16132096360005477,-3.57765227324456,-6.322237319714425,35.05795129816993,0.5400009155273366,0.2134753464161534,-0.25099849700928445,-1.5390308228750484,1.0370338288564795,-0.89501465994217,0.3930176659236011,-0.34672002441744354,4.000091552733901,-55.87995173290145,0.6440161629328831,6,0.664999008178718,0.14999771118164773,-3.800002098083489,-5.420001983642571,-0.8600006103515554,3,-0.02100978637571571,1.0289919172038406,61.6500015258789,-1.2750017881410485,62.1500015258789,5.631638123155305,62.36000061035156,-0.02100978637571571
10684,2015-06-26,62.20000076293945,62.22999954223633,61.38000106811523,61.599998474121094,1853000.0,0.013029303211391063,1.5757535473803064,-1.2500059604701619,61.778495092070536,54.920557810808255,-0.23248932860830251,-0.6491188248840984,-4.135536190468841,-7.028963593791119,33.21252237190286,0.8499984741211009,0.15951719519004115,0.5345006942749038,-0.7722023019137509,1.8412036904635585,-0.11885080381942714,1.1878521923692347,-1.0209160600129508,57.3333740234375,-3.517117707000267,0.6533514980943286,6,-0.13500022888183594,-0.6500015258789062,-4.375001907348633,-6.125001907348633,-1.8899993896484304,4,-0.038745977778959384,1.2500059604701323,61.4000015258789,1.0289919172038406,61.6500015258789,-1.2750017881410485,62.1500015258789,-0.038745977778959384
10685,2015-06-29,61.02000045776367,61.88999938964844,60.97000122070313,61.70000076293945,557500.0,-0.01897106576691332,-1.3589733557651174,-1.1333295186506196,48.51064382391996,55.847193511032934,1.0501021888752362,0.48817805388114976,-2.6957052932277037,-5.756335855983423,31.924369968158928,1.229999542236321,0.11457242401797885,-0.6024995803833022,-1.935811597216265,0.7308124364496607,-1.2691555887997836,0.06415642803317922,2.1300010681152273,2.6737575197514096,-52.030515171650876,0.6666560084164823,6,1.0400009155273438,0.529998779296875,-2.7224998474121094,-4.48500061035157,0.34999847412110086,0,0.001802697632355743,1.5757535473803064,62.20000076293945,1.2500059604701323,61.4000015258789,1.0289919172038406,61.6500015258789,0.001802697632355743
10686,2015-06-30,60.93999862670898,61.599998474121094,60.9000015258789,61.540000915527344,712000.0,-0.0013110755564492704,-1.0588251793758228,0.8823559110951646,41.20442916146755,55.143881101347105,1.1122487872212403,0.6129974241180918,-2.363051025701189,-5.596643834414174,31.102656246354876,0.6999969482421946,0.1125089451907968,-0.6910013198852596,-2.003434344605452,0.6214317048349329,-1.3472178322453559,-0.03478480752516333,2.1664028930664045,2.9409702256566894,-45.24720831899459,0.6562165123600971,6,1.0850028991699219,0.6100006103515696,-2.3174991607665945,-4.079999923706048,0.9300003051757955,1,-0.0013127341345615662,-1.3589733557651174,61.02000045776367,1.5757535473803064,62.20000076293945,1.2500059604701323,61.4000015258789,-0.0013127341345615662
10687,2015-07-01,62.209999084472656,62.459999084472656,61.1500015258789,61.38000106811523,941000.0,0.02084017864101262,-1.0310085313382407,-1.3833247502972228,50.26810268389042,54.57329827598402,-0.21833653292522825,-0.6036823058759353,-3.3626890294270453,-6.779718131254739,30.464233831126663,1.520000457763679,0.2540096319064844,0.5254991531372042,-0.7898911710177998,1.8408894772922082,-0.13219600894029782,1.1831943152147062,0.8081464355468668,83.97433389412738,37.79248070869666,0.657695162077502,7,-0.3399982452392578,-0.6599998474121094,-3.417499542236328,-5.350000381469727,0.8300018310546875,2,-0.00980550746389286,-1.0588251793758228,60.93999862670898,-1.3589733557651174,61.02000045776367,1.5757535473803064,62.20000076293945,-0.00980550746389286
10688,2015-07-02,62.16999816894531,62.599998474121094,61.83000183105469,62.38999938964844,481000.0,-0.0006429981693623077,1.4062418043535274,-0.26506234517117694,50.539070046974224,54.35261226065671,-0.27812934720641636,-0.4604896041455504,-3.0562427644257966,-6.645434932485962,30.929377946881374,0.7699966430664062,0.3722134502767247,0.40499839782714986,-0.8141732489766795,1.6241700446309792,-0.20458742557476484,1.0145842212290646,0.7634215913085853,74.70581899453386,30.071987053513453,0.6095858234019143,7,-0.29999732971191406,-0.654998779296875,-2.737499237060547,-4.989999771118164,2.4800033569335795,3,-0.021232101233735867,-1.0310085313382407,62.209999084472656,-1.0588251793758228,60.93999862670898,-1.3589733557651174,61.02000045776367,-0.021232101233735867
10689,2015-07-06,61.58000183105469,62.25,61.31999969482422,61.5,821400.0,-0.00949004914375784,-3.227250658898599,-0.3636426688861146,53.64808506504631,53.273359352392376,0.23464383374773234,0.20125732724146417,-2.19245910668738,-5.985025920639842,30.987896569562135,0.9300003051757812,0.36552884301281097,-0.2239980697631836,-1.3602783030380436,0.9122821635116765,-0.7921381864006136,0.34414204687424643,1.272081199824207,40.0000897577441,-7.228435511712952,0.5681401166374289,7,0.28999900817871094,-0.16500091552734375,-2.0725021362304688,-4.400003433227539,2.7099990844726562,0,-0.0168886145599767,1.4062418043535274,62.16999816894531,-1.0310085313382407,62.209999084472656,-1.0588251793758228,60.93999862670898,-0.0168886145599767
10690,2015-07-07,61.95000076293945,61.959999084472656,61.0,61.56999969482422,851200.0,0.006008426776274778,3.8000228883145617,4.749904634751097,51.131233695470804,52.42994499290576,-0.22309001380344284,-0.07326157636144615,-2.291621615002164,-6.279670063068664,30.913860068640464,0.9599990844726562,0.28257398508975484,0.08300075531006001,-0.9257835880699403,1.0917850986900604,-0.42139141637994015,0.5873929270000602,0.8239990077394381,61.76477188069417,13.763749447232762,0.5043921716899995,7,-0.20000076293945312,-0.5349998474121094,-2.372502326965332,-4.770002365112305,1.7299995422363281,1,-0.02647295188783161,-3.227250658898599,61.58000183105469,1.4062418043535274,62.16999816894531,-1.0310085313382407,62.209999084472656,-0.02647295188783161
10691,2015-07-08,60.68999862670898,61.709999084472656,60.66999816894531,61.45000076293945,570400.0,-0.020339017283503402,-1.5999923706345724,-2.0000000000000187,37.84528552806705,50.018902525255385,0.9029903164386184,1.2060453368125579,-0.7714522012202139,-4.958219906334463,30.4378803341552,1.2800025939941406,0.2125308643175643,-1.1500013351440472,-2.254899558865688,-0.04510311142240653,-1.702450447004864,-0.5975522232832304,2.0090412141779126,1.036292984515521,-40.88677038084176,0.5524491118608195,7,0.9449996948242259,0.7250022888183665,-1.1125001907348562,-3.510000228881829,3.0,2,0.01120448707468813,3.8000228883145617,61.95000076293945,-3.227250658898599,61.58000183105469,1.4062418043535274,62.16999816894531,0.01120448707468813
10692,2015-07-09,60.63000106811523,61.40999984741211,60.61000061035156,61.4000015258789,559900.0,-0.0009885905412979623,1.02532195680198,1.0131556492496014,36.044890390276294,47.88558172079812,0.8974628427244866,1.2165803271875504,-0.4427519401791926,-4.838734768748303,29.362295836730055,0.7999992370605469,0.043479357343599645,-1.1389989852905344,-2.36314021295221,0.08514224237114121,-1.7510695991213723,-0.5269283714596966,1.9472962724551692,1.0050492077302597,-35.146717278841265,0.6120706138308385,7,0.9749984741211009,0.7849998474121165,-0.9000024795532156,-3.450002670288079,3.340000152587905,3,0.02045188589682634,-1.5999923706345724,60.68999862670898,3.8000228883145617,61.95000076293945,-3.227250658898599,61.58000183105469,0.02045188589682634
10693,2015-07-10,61.599998474121094,61.72000122070313,61.209999084472656,61.29999923706055,389300.0,0.01599863745534358,-1.1250109275286597,-0.38960916715795313,45.914387453744936,46.1229030943175,-0.04602117648519766,0.21259006346038234,-1.21653417769204,-5.746193620441652,28.070323296463094,1.0900001525879048,-0.06160553643742617,-0.14050159454345845,-1.3518075754904046,1.0708043864034877,-0.7461545850169315,0.46515139593001464,0.8199151280317949,60.36574586663441,25.81514924775361,0.6056529904734739,7,0.005001068115234375,-0.18499755859375,-1.869999885559082,-4.420000076293945,2.8899993896484375,4,0.02337666358889945,1.02532195680198,60.63000106811523,-1.5999923706345724,60.68999862670898,3.8000228883145617,61.95000076293945,0.02337666358889945
10694,2015-07-13,62.38000106811523,62.540000915527344,62.040000915527344,62.11999893188477,528100.0,0.012662380086288838,-1.380962761126249,0.8666759915058718,50.11962000855108,46.301678225943185,-0.8915629570933419,-0.5740017926553591,-1.818805521103215,-6.459924125157208,26.952103382831087,0.94000244140625,-0.11997870027205693,0.6250009536743093,-0.6106196273000535,1.860621534648672,0.007190663187131463,1.2428112441614871,-1.7700004577636648,91.70985377654934,58.320157635506604,0.6178102904871806,7,-0.7750015258788991,-0.7200012207031179,-2.122502326965325,-5.200002670288079,1.3999977111816548,0,0.036389875262826,-1.1250109275286597,61.599998474121094,1.02532195680198,60.63000106811523,-1.5999923706345724,60.68999862670898,0.036389875262826
10695,2015-07-14,63.06999969482422,63.27999877929688,62.31999969482422,62.31999969482422,734500.0,0.011061215371823252,-1.5599975585937689,2.884591684028445,55.20361170853632,47.857142953395275,-1.4082846753692806,-1.1662786410211226,-2.3377662247173987,-7.074494703833807,27.13582100131704,0.9599990844726634,-0.1105889385802854,1.2149995803832994,-0.10784423560653522,2.537843396373134,0.5535776723883856,1.876421488378213,-2.4213990783691415,92.13486035626701,56.090149563437095,0.6614219079949163,7,-1.125,-1.1300010681152344,-2.8125009536743164,-5.89000129699707,0.45999908447266336,1,0.01934360593953266,-1.380962761126249,62.38000106811523,-1.1250109275286597,61.599998474121094,1.02532195680198,60.63000106811523,0.01934360593953266
10696,2015-07-15,63.52000045776367,63.959999084472656,63.040000915527344,63.18999862670898,970300.0,0.007134941574708398,-1.9206418407508326,0.4400024414062595,60.63708503219058,49.00925210320641,-1.6246773983384557,-1.5608393087771901,-2.623447772290831,-7.450155768877067,27.445108040393762,0.9199981689453125,-0.20555411850672556,1.5790002822875948,0.06184361314577558,3.096156951429414,0.8204219477166816,2.337578616858508,-2.766143914794924,86.8657066530628,45.036987670309315,0.7585783345709112,7,-1.2350006103515625,-1.2400016784667969,-3.0250015258789062,-6.340002059936523,-1.5200004577636719,2,0.002518889267302482,-1.5599975585937689,63.06999969482422,-1.380962761126249,62.38000106811523,-1.1250109275286597,61.599998474121094,0.002518889267302482
10697,2015-07-16,62.959999084472656,64.04000091552734,62.849998474121094,63.7400016784668,872700.0,-0.008816142463087262,-1.3799958038490148,-2.36363110926152,58.57141659435508,49.90173505291538,-1.058402825908459,-1.0125869679219477,-1.9096612493526663,-6.824862895600546,27.159245698724842,1.19000244140625,-0.11499731512936506,0.9934989929199247,-0.57592282270965,2.5629208085494994,0.2087880851051409,1.7782099007347085,-2.0137739890136714,61.8374158206042,14.594757433737833,0.7847109078147873,7,-0.6349983215332031,-0.6349983215332031,-2.3324995040893555,-5.780000686645508,-2.7099990844726562,3,0.011594656176168172,-1.9206418407508326,63.52000045776367,-1.5599975585937689,63.06999969482422,-1.380962761126249,62.38000106811523,0.011594656176168172
10698,2015-07-17,61.81999969482422,62.959999084472656,61.36000061035156,62.959999084472656,1053100.0,-0.0181067250035839,1.8070163697447497,1.4615328185139358,47.98728218540158,49.27275695517707,0.02986928065615757,0.06788603799670057,-0.6533551926409302,-5.627933230362622,25.96937623865616,1.5999984741210938,0.021498255353407103,-0.10650043487548544,-1.6462922636619624,1.4332913939109915,-0.8763963492687239,0.663395479517753,-0.6262725337597672,17.164142988501823,-27.612322373919007,0.7698959143932385,7,0.5050010681152344,0.5050010681152344,-1.2300004959106445,-4.64000129699707,-4.590000152587891,4,0.0347784137252094,-1.3799958038490148,62.959999084472656,-1.9206418407508326,63.52000045776367,-1.5599975585937689,63.06999969482422,0.0347784137252094
10699,2015-07-20,62.02999877929688,62.349998474121094,61.79999923706055,61.84000015258789,621000.0,0.0033969441201768813,-3.0740615154212407,-0.1666655512575185,55.962211516245816,49.809532268596534,-0.12246326478428671,-0.16639606859563827,-0.741564637638767,-5.775849850798984,24.71520475444333,0.5499992370605469,0.0014696581353348392,0.11349868774414773,-1.4205811648943083,1.6475785403826038,-0.6535412385750803,0.8805386140633757,-0.6699981689453196,24.999928830283263,-24.065298031368815,0.767039926319227,7,0.295001983642571,0.295001983642571,-1.3324995040893626,-4.850000381469734,-6.119998931884773,0,0.03965821590977847,1.8070163697447497,61.81999969482422,-1.3799958038490148,62.959999084472656,-1.9206418407508326,63.52000045776367,0.03965821590977847
10700,2015-07-21,61.56000137329102,62.209999084472656,61.36000061035156,62.099998474121094,495100.0,-0.007576937211914436,1.236843029880188,-2.842110546710158,53.49888960360707,51.548821610323195,0.32005181104231895,0.25359642161490115,-0.1688469250919482,-5.243796972919078,23.64813337724991,0.8499984741210938,-0.03261055258329293,-0.3164987564086843,-1.843591171478053,1.2105936586606845,-1.0800449639433722,0.44704745112600364,2.479999542236321,7.462714185263579,-45.477350665067206,0.7635462075346852,7,0.7649993896484304,0.7649993896484304,-0.7375020980835032,-4.380002975463874,-3.540000915527351,1,0.036062335225500064,-3.0740615154212407,62.02999877929688,1.8070163697447497,61.81999969482422,-1.3799958038490148,62.959999084472656,0.036062335225500064
10701,2015-07-22,61.9000015258789,62.02000045776367,61.349998474121094,61.4900016784668,656000.0,0.005523069282051596,1.0615518243120317,-0.7592630530457664,48.04541081393107,52.88221276850705,0.18968845621146357,-0.11182683741460409,-0.40360426045668163,-5.507159208383598,22.303511379768413,0.6700019836425781,-0.04199771542939601,0.036001396179194955,-1.4857481310137644,1.5577509233721543,-0.7248733674172883,0.7968761597756782,2.0863993835449293,20.44619154584413,-27.38812217399156,0.7608747635964802,7,0.7249984741211009,0.424999237060554,-0.9475021362304616,-4.720003128051751,-2.7900009155273366,2,0.026332749809974132,1.236843029880188,61.56000137329102,-3.0740615154212407,62.02999877929688,1.8070163697447497,61.81999969482422,0.026332749809974132
10702,2015-07-23,61.22000122070313,62.15999984741211,61.099998474121094,61.97999954223633,559200.0,-0.010985465079374479,-1.1199946594442007,-1.8536551326305752,44.457422241530686,52.7203277449277,1.075256242955966,0.5631818073294426,0.3775190723290862,-4.759764644983981,21.258511872137053,1.0600013732910156,-0.07392885533985094,-0.6224988937377844,-2.1689292070322637,0.9239314195566948,-1.395714050385024,0.15071626290945517,2.6609435913085875,6.451758451808056,-36.41443175763898,0.7732151566472382,7,1.3499984741210866,1.104999542236321,-0.2550010681152415,-4.040002822875984,-1.6500015258789134,3,0.01274091414152223,1.0615518243120317,61.9000015258789,1.236843029880188,61.56000137329102,-3.0740615154212407,62.02999877929688,0.01274091414152223
10703,2015-07-24,60.11000061035156,61.43000030517578,59.93000030517578,61.08000183105469,506200.0,-0.018131339239114475,-1.2556359923361977,1.2763202144266266,41.91418144705081,51.80861234920545,2.1810326154769655,1.6565138927035292,1.5272156947229263,-3.5774421546699244,20.600395875327603,1.5,0.08367457494674824,-1.6679994583129911,-3.3898048940845626,0.0538059774585804,-2.528902176198777,-0.8070967404272054,3.6040874213867227,7.438034767366343,-34.31222106326423,0.8609027178857861,7,1.875,1.875,0.9774990081787109,-2.930002212524414,-2.029998779296875,4,0.0023290532062367753,-1.1199946594442007,61.22000122070313,1.0615518243120317,61.9000015258789,1.236843029880188,61.56000137329102,0.0023290532062367753
10704,2015-07-27,59.790000915527344,60.0099983215332,59.38000106811523,59.7400016784668,447400.0,-0.005323568317667116,1.5714485904911968,-0.05154554034922133,38.05309435766427,49.90299931021966,2.3412076724275863,1.8832607828355137,1.8620897497458202,-3.1857681415177552,19.80728611952137,0.7299995422363352,0.26339492903726835,-1.8674991607665987,-3.790521310091954,0.05552298855875648,-2.82901023542928,-0.9059880861039176,3.621360098085944,14.48763727191014,-23.70930821800612,0.9615110746626788,7,1.9200000762939453,1.9200000762939453,1.6274986267089844,-2.6100025177001953,-3.490001678466797,0,-0.04281654681537539,-1.2556359923361977,60.11000061035156,-1.1199946594442007,61.22000122070313,1.0615518243120317,61.9000015258789,-0.04281654681537539
10705,2015-07-28,61.13000106811523,61.2599983215332,59.81000137329102,60.0,1089800.0,0.022411776753124002,1.0863331860507774,22.60036621652538,52.412295378190635,48.989133793108564,0.7789990128671533,0.5817508066660579,0.5525191052111325,-4.441901851528364,19.070103855216438,1.4699974060058594,0.32612507906479493,-0.5329990386962962,-2.4489603513795473,1.382962273986955,-1.4909796950379217,0.4249816176453294,1.8782239509482537,62.94966792908486,19.223816192750498,0.9579806563416267,7,0.5799999237060618,0.5799999237060618,0.5824985504150462,-3.950002670288079,-3.650001525878899,1,-0.08539180646973388,1.5714485904911968,59.790000915527344,-1.2556359923361977,60.11000061035156,-1.1199946594442007,61.22000122070313,-0.08539180646973388
10706,2015-07-29,60.86000061035156,63.93999862670898,59.88000106811523,61.5099983215332,1496200.0,-0.00441682403150645,-2.1111130598732646,-0.5752186697184252,51.232580874256875,48.173707601986536,0.7062699986031475,0.8911399285449733,0.8604328324693427,-4.076778200446569,18.976377598787856,4.05999755859375,0.28195450727355365,-0.798999595642087,-2.721638620114959,1.123639428830785,-1.760319107878523,0.16231991659434897,-1.4799995422363352,32.456147689095474,-15.984829107978648,0.9613195122364342,7,0.7999992370605398,0.8500003814697266,0.9474992752075195,-3.680002212524414,-2.8600006103515625,2,-0.046664477885411615,1.0863331860507774,61.13000106811523,1.5714485904911968,59.790000915527344,-1.2556359923361977,60.11000061035156,-0.046664477885411615
10707,2015-07-30,61.599998474121094,61.83000183105469,60.34000015258789,60.5,649300.0,0.01215901834288946,-1.0985966194216696,-1.6923113038681166,50.0,48.397342914719694,-0.2759508265932453,0.10867078994459689,0.1422607803279945,-4.718938851333476,18.225190993190864,1.4900016784667969,0.13736486439859874,-0.02850170135498331,-1.9336109144460494,1.8766075117360828,-0.9810563079005163,0.9240529051905497,-2.128797454833993,48.684179705799835,1.679248960258306,0.9525546065455336,7,0.06000137329100852,0.11000251770019531,0.20750141143798828,-4.420000076293945,-4.1599998474121165,3,-0.04042204424429674,-2.1111130598732646,60.86000061035156,1.0863331860507774,61.13000106811523,1.5714485904911968,59.790000915527344,-0.04042204424429674
10708,2015-07-31,60.849998474121094,62.22000122070313,60.540000915527344,61.959999084472656,724900.0,-0.012175324976916757,1.0613438927581724,-1.0090928637318888,41.56558275099943,46.797717496358985,0.35982391549312354,0.7954946968607715,0.9048544291044536,-3.862334582925371,17.41186561926235,1.6800003051757884,-0.13810855453252913,-0.7125017166137724,-2.6300423648036215,1.2050389315760768,-1.6712720407087005,0.24626860748115575,-1.2894215026855562,32.236802478885465,-8.736796950202418,0.9587703240949259,7,0.8100013732910085,0.8600025177001953,0.9575014114379883,-3.6700000762939453,-1.7399978637695312,4,-0.021035313252164567,-1.0985966194216696,61.599998474121094,-2.1111130598732646,60.86000061035156,1.0863331860507774,61.13000106811523,-0.021035313252164567
10709,2015-08-03,60.540000915527344,61.0,59.86000061035156,61.0,1008500.0,-0.005094454665033221,3.956528950292737,0.41441336174307514,35.44303630768685,44.791511574590075,0.4875046817518083,1.078898790158462,1.1941218150557589,-3.4470917486732944,16.995500033706616,1.1399993896484375,-0.3842988668265548,-0.9704992294311552,-2.941696488812184,1.0006980299498736,-1.9560978591216696,0.015099400259359186,-0.8918355109863398,17.675545465125406,-16.131413238966037,0.9855986296905134,8,1.1199989318847585,1.1700000762939453,1.2674989700317383,-3.3600025177001953,-2.0100021362304616,0,-0.04063427564041733,1.0613438927581724,60.849998474121094,-1.0985966194216696,61.599998474121094,-2.1111130598732646,60.86000061035156,-0.04063427564041733
10710,2015-08-04,60.31000137329102,60.97999954223633,60.22000122070313,60.59000015258789,818000.0,-0.0037991334449638536,-2.3043471049707973,0.6086942099414371,31.050758481289918,42.90321687096328,0.5828364286856598,1.243488331425418,1.3803035589957489,-3.122334922417899,16.945488880404955,0.759998321533196,-0.4465147748771088,-1.1184988021850515,-3.148289827248149,0.9112922228780462,-2.133394314716597,-0.10360328965350618,-0.5759993043066558,11.02943582656976,-15.402280359504925,1.0148955125315475,8,1.3499984741210795,1.3999996185302663,1.4974985122680593,-3.1300029754638743,-1.4200019836425852,1,-0.06648983659294616,3.956528950292737,60.540000915527344,1.0613438927581724,60.849998474121094,-1.0985966194216696,61.599998474121094,-0.06648983659294616
10711,2015-08-05,61.36999893188477,61.95000076293945,60.72999954223633,60.97999954223633,816200.0,0.017575817185492282,-1.7415776570027603,-1.392861035422404,41.13711279396487,42.53429359901152,-0.6260881227521793,0.24985704429214906,0.3040209988174425,-4.075339824609664,17.48733126120007,1.6399993896484304,-0.5954204100140856,-0.09250125885009197,-2.0927729752870903,1.9077704575869063,-1.0926371170685911,0.9076345993684072,-1.551876931745916,63.982963178482635,40.293620961063944,1.0001358582185007,8,0.29000091552732954,0.34000205993651633,0.4350013732910085,-4.190000534057624,-2.6599998474121165,2,-0.06338601038540015,-2.3043471049707973,60.31000137329102,3.956528950292737,60.540000915527344,1.0613438927581724,60.849998474121094,-0.06338601038540015
10712,2015-08-06,61.86999893188477,62.31000137329102,61.2599983215332,61.47000122070313,777000.0,0.008147303384426596,-1.5609720923524681,1.0256367620016247,50.30011581489222,43.46606408432723,-1.144551475006267,-0.16072261158080892,-0.2422513845552814,-4.475211148024208,18.200401031800205,1.0500030517578196,-0.6816586480177591,0.34549884796143004,-1.6227375340106178,2.313735229933478,-0.6386193430245939,1.329617038947454,-1.9694393992145152,82.04072226988434,55.14964708251916,0.9841181909860239,8,-0.20999908447267046,-0.15999794006348367,-0.08249855041504617,-4.690000534057624,-3.1899986267089915,3,-0.06255049294805082,-1.7415776570027603,61.36999893188477,-2.3043471049707973,60.31000137329102,3.956528950292737,60.540000915527344,-0.06255049294805082
10713,2015-08-07,63.040000915527344,63.06999969482422,61.4900016784668,61.95000076293945,830700.0,0.018910651427854086,1.7478281060819665,2.7250159741362046,55.435968063282125,45.39749449606254,-2.0732491762585354,-1.283096852441055,-1.4339562662324283,-5.529919550729275,18.80453752162092,1.5799980163574219,-0.7118789148697076,1.4435007095336942,-0.638433920860713,3.5254353399281015,0.40253339433648705,2.4844680247309014,-3.058652600976309,99.06545832234083,68.96359834135438,1.0409673151972052,8,-1.1650009155273438,-1.3299999237060547,-1.330000877380371,-5.775001525878906,-3.8100013732910156,4,-0.0888325223269315,-1.5609720923524681,61.86999893188477,-1.7415776570027603,61.36999893188477,-2.3043471049707973,60.31000137329102,-0.0888325223269315
10714,2015-08-10,64.65000152587889,64.80999755859375,63.290000915527344,63.290000915527344,1386800.0,0.025539349412588397,-1.235288177809715,1.247706807308806,64.81304502551238,46.77535556798718,-3.2646755514873576,-2.8610000342059294,-3.018384715424716,-7.023674347711051,19.0193602724424,1.7699966430664062,-0.6087339971553405,2.9400012969970533,0.46737228144762355,5.412630312546483,1.7036867892223384,4.176315804771768,-4.589480205084698,96.51424487217814,60.923554571341796,1.2363145077747135,8,-2.315002441406236,-2.5550022125244,-2.957501411437974,-7.3850021362304545,-4.440002441406236,0,-0.08569220084719886,1.7478281060819665,63.040000915527344,-1.5609720923524681,61.86999893188477,-1.7415776570027603,61.36999893188477,-0.08569220084719886
10715,2015-08-11,64.29000091552734,64.37000274658203,63.81999969482422,64.16000366210939,668400.0,-0.005568454785069732,2.7931125200599825,0.0955861728505779,61.435407117752725,47.909002928375614,-2.692427432879441,-2.534878180802451,-2.635500841612199,-6.551055545566058,18.700260623609484,0.8300018310546733,-0.3814283070467539,2.519000625610353,-0.14749253868463086,5.185493789905337,1.1857540434628575,3.8522472077578485,-4.039500545221166,87.25497804210568,47.6935467185125,1.3332465821474928,8,-1.9550018310546875,-2.1950016021728516,-2.6475000381469727,-6.915000915527344,-4.0,1,-0.08959405901702677,-1.235288177809715,64.65000152587889,1.7478281060819665,63.040000915527344,-1.5609720923524681,61.86999893188477,-0.08959405901702677
10716,2015-08-12,63.68000030517578,64.01000213623047,62.79999923706055,63.56000137329102,571400.0,-0.009488265697072618,2.102561218351567,0.9230882094020064,61.849709708076375,49.2256373403841,-1.8331143046284168,-2.0156179643308576,-1.9734493127695458,-5.8386644747602645,17.58323565015464,1.4900016784667969,-0.07555839143711296,1.9010000228881836,-0.7884484434011227,4.59044848917749,0.5562757897435304,3.2457242560328368,-3.2471200473381003,68.16908461215266,23.410757893397054,1.3447242331446543,8,-1.345001220703125,-1.585000991821289,-2.0974998474121094,-6.250001907348633,-4.520000457763672,2,-0.0752198632627522,2.7931125200599825,64.29000091552734,-1.235288177809715,64.65000152587889,1.7478281060819665,63.040000915527344,-0.0752198632627522
10717,2015-08-13,63.68999862670898,64.01999664306639,63.06999969482422,63.56999969482422,537600.0,0.00015700881729396876,1.435905336209099,1.0,69.28879288196845,52.30599402160287,-1.693565169110535,-2.0744822199181527,-1.9421353536317767,-5.742140910670415,16.657268127806724,0.9499969482421733,-0.010280840360827881,1.8744983673095632,-0.9008780807822561,4.6498748154013825,0.48681014326365357,3.262186591355473,-3.082033676841057,66.2650505505463,16.092547288313497,1.3876882240459079,8,-1.354999542236321,-1.594999313354485,-2.164999008178704,-6.260000228881829,-4.959999084472649,3,-0.07819123331159739,2.102561218351567,63.68000030517578,2.7931125200599825,64.29000091552734,-1.235288177809715,64.65000152587889,-0.07819123331159739
10718,2015-08-14,63.97000122070313,64.29000091552734,63.47999954223633,63.6500015258789,573500.0,0.004396335374966309,-1.4545359966708282,2.6666878596181673,72.61905449981644,56.436662709617266,-1.658904521632735,-2.303241795733463,-2.1580223123263735,-5.9076428589902505,17.43347742238224,0.8100013732910156,0.10935424756499401,2.0470008850097727,-0.8909046473194948,4.98490641733904,0.578048118845139,3.5159536511744065,-3.1939549664861815,58.209102520549436,3.377184449208144,1.4689527661646349,8,-1.4550018310546946,-1.87500190734864,-2.460000991821296,-6.540002822875984,-6.680000305175788,4,-0.08269502602127987,1.435905336209099,63.68999862670898,2.102561218351567,63.68000030517578,2.7931125200599825,64.29000091552734,-0.08269502602127987
10719,2015-08-17,64.48999786376953,64.76000213623047,63.40999984741211,63.61000061035156,383600.0,0.008128757748063098,-1.1093805879407768,2.749994039529716,69.9524884120566,60.75907714636913,-1.7429613487588114,-2.7715930122480756,-2.6142760203571527,-6.300011042888883,18.33468705301047,1.3500022888183594,0.21578278836661013,2.443997573852542,-0.7107505676558503,5.598745715360927,0.8666235030983458,4.021371644606738,-3.552593557377506,86.22429218980815,31.080010554763334,1.5773740707541934,8,-1.7199993133544922,-2.394998550415039,-2.9799976348876953,-7.059999465942383,-7.229999542236328,0,-0.08156300970337405,-1.4545359966708282,63.97000122070313,1.435905336209099,63.68999862670898,2.102561218351567,63.68000030517578,-0.08156300970337405
10720,2015-08-18,63.77999877929688,64.43000030517578,63.68000030517578,64.23000335693361,495800.0,-0.011009444999090734,-1.3076868903833634,-0.5113704342699681,66.47855802606927,63.574793283269614,-0.5464441735715155,-1.988712016569572,-1.8439238200091026,-5.461064968095563,19.733207497284237,0.80999755859375,0.47509530518618703,1.6229986190795955,-1.6148761424118376,4.860873380571036,0.004061238333875394,3.2419359998253157,-2.687690742816791,49.99990268643855,-7.683213859998233,1.6189373807457201,8,-0.7450008392334055,-1.68499946594239,-2.1474990844726634,-4.815000534057624,-6.959999084472663,1,-0.05597365574085045,-1.1093805879407768,64.48999786376953,-1.4545359966708282,63.97000122070313,1.435905336209099,63.68999862670898,-0.05597365574085045
10721,2015-08-19,63.52999877929688,63.84000015258789,62.95000076293945,63.22000122070313,644100.0,-0.003919724126447477,-1.094119970200394,-0.6888764559279684,61.52927975556766,64.82247816556688,0.047129606733776086,-1.697360008173277,-1.5526398823759493,-5.085615706878592,20.959948632865817,0.8899993896484375,0.8416267669218982,1.2914987564087,-2.00073897147805,4.583736484295457,-0.35462010753467865,2.9376176203520785,-2.2889831619322436,32.04406498890406,-25.671211568907296,1.6461188639433781,8,-0.37999916076660867,-1.43499946594239,-1.5874996185302805,-4.565000534057624,-6.799999237060554,2,-0.050999495136546225,-1.3076868903833634,63.77999877929688,-1.1093805879407768,64.48999786376953,-1.4545359966708282,63.97000122070313,-0.050999495136546225
10722,2015-08-20,62.0,63.18999862670898,62.0,63.09000015258789,722800.0,-0.024083091589724326,-1.183483413068648,-3.5161572159873993,56.28416553545881,64.91672232914208,1.7852460076135444,-0.11165406564272473,-0.02471978503718475,-3.4585482301068993,22.211462366657713,1.529998779296882,1.2632784554163692,-0.2774999618530245,-3.5372565403159655,2.9822566166099165,-1.907378251084495,1.352378327378446,-0.6162251049861993,0.0,-58.42084079466878,1.6298782892314712,8,1.404998779296875,0.09499931335449219,0.2824993133544922,-2.2900009155273438,-6.3300018310546875,3,-0.04580645407399819,-1.094119970200394,63.52999877929688,-1.3076868903833634,63.77999877929688,-1.1093805879407768,64.48999786376953,-0.04580645407399819
10723,2015-08-21,60.25,61.97999954223633,60.25,61.61999893188477,681400.0,-0.028225806451612878,-1.5255487460217132,1.2568795780735498,48.63077896217143,63.118692766548634,3.461922950904551,1.7385062289918238,1.6989550060916372,-1.6086948751295864,22.66730125523261,1.75,1.487528698100185,-2.0344999313354464,-5.275204344091009,1.2062044814201158,-3.6548521377132275,-0.4141477249576653,4.55999755859375,0.0,-60.94863529016446,1.6203522063777824,8,2.2550010681152344,1.8449993133544922,2.075000762939453,-0.1999988555908203,-4.659999847412109,4,-0.025228223365372116,-1.183483413068648,62.0,-1.094119970200394,63.52999877929688,-1.3076868903833634,63.77999877929688,-0.025228223365372116
10724,2015-08-24,57.22999954223633,59.52000045776367,53.56000137329102,55.11000061035156,1374500.0,-0.05012448892553811,-1.2835256881987713,-1.5474456822883667,38.49027480081169,60.56923362022186,5.94375856895757,4.803143874483382,4.659573786770068,1.4934938177212516,23.729818763074846,6.689998626708977,1.5060229796039764,-4.92650032043457,-8.734609470615297,-1.1183911702538438,-6.8305548955249265,-3.022445745344207,7.488798065185549,33.762635966597664,-32.11657361293357,1.904054575090363,8,1.930002212524414,1.9549999237060547,5.095001220703125,3.0,-0.6599998474121094,0,0.001048425192572866,-1.5255487460217132,60.25,-1.183483413068648,62.0,-1.094119970200394,63.52999877929688,0.001048425192572866
10725,2015-08-25,55.90999984741211,58.88999938964844,55.84000015258789,58.75,977000.0,-0.02306482099217988,-1.046979668172491,-1.3396233884245472,29.98533970384068,57.02874806419567,6.649291132879419,6.020707633438121,5.93651166546158,2.8885210547139764,26.027249649642236,3.049999237060547,1.332309767638776,-5.985499954223634,-10.69798493287854,-1.273014975568728,-8.341742443551084,-3.6292574648961775,8.362445910644539,22.859910050318334,-41.47217058869573,2.3562424893274536,8,3.250001907348633,3.2749996185302734,6.415000915527344,4.569999694824219,2.2400016784667898,1,0.024145921620559285,-1.2835256881987713,57.22999954223633,-1.5255487460217132,60.25,-1.183483413068648,62.0,0.024145921620559285
10726,2015-08-26,58.02000045776367,58.13999938964844,55.9900016784668,57.13999938964844,1039400.0,0.0377392347721357,2.8392852885378455,-0.30985951437831855,37.377054183209474,53.48299931988911,4.081165068099779,3.8862839744275988,3.783546121408463,0.8601923477191775,26.738847246652885,2.229999542236328,0.928165998498244,-3.733499336242673,-8.739383268862639,1.2723845963773002,-6.236441302552663,-1.2305573699326828,5.823947524902351,46.31360702506609,-15.12665807043247,2.5029419663099866,8,1.1400012969970703,1.164999008178711,4.305000305175781,2.7099990844726562,1.4599990844726562,2,-0.020682536254252648,-1.046979668172491,55.90999984741211,-1.2835256881987713,57.22999954223633,-1.5255487460217132,60.25,-0.020682536254252648
10727,2015-08-27,59.11000061035156,59.52999877929688,58.040000915527344,58.72999954223633,682100.0,0.018786627783317078,1.4426246423713542,0.4318188714578628,37.0468003311268,49.53052663447915,2.5403113273600724,2.740691386655797,2.641406390359627,-0.13953140868434133,27.17104915872105,1.5099983215332102,0.5826073686632895,-2.5189992904663114,-7.662910807637246,2.6249122267046303,-5.090955049051786,0.052956468119155886,4.322589507939462,65.914494584216,8.852134408520683,2.57195575858547,8,0.05000114440917969,0.07499885559082031,3.364999771118164,1.8799991607666016,0.22999954223632812,3,-0.04026393238944481,2.8392852885378455,58.02000045776367,-1.046979668172491,55.90999984741211,-1.2835256881987713,57.22999954223633,-0.04026393238944481
10728,2015-08-28,59.56999969482422,59.66999816894531,58.58000183105469,58.95000076293945,929800.0,0.007782085598424082,1.658541010527687,1.631571550469307,31.88301338300606,45.300584964584644,1.5539497862400538,2.2976846932482715,2.1280575642604447,-0.5144446405481915,27.373971961560528,1.089996337890625,0.2563664832699786,-1.9950002670288072,-7.211066355567894,3.2210658215102796,-4.603033311298347,0.6130327772407327,3.467686873666807,98.3633629040163,44.379150795717564,2.6080330442695434,8,-0.5749988555908203,-0.38500022888183594,2.877500534057617,1.4450016021728516,-0.9599990844726562,4,-0.06546922185426429,1.4426246423713542,59.11000061035156,2.8392852885378455,58.02000045776367,-1.046979668172491,55.90999984741211,-0.06546922185426429
10729,2015-08-31,58.08000183105469,59.63000106811523,57.90999984741211,59.13000106811523,681100.0,-0.025012554497276462,-1.4748161951363992,-1.6935500741406035,29.504945259701657,41.19240576832158,2.2786986279380628,3.7881568890248545,3.5588645944963773,1.0550740103968579,28.2799184963134,1.720001220703118,-0.21235563934654778,-3.3619981765747085,-8.791486860302456,2.067490507153032,-6.076742518438579,-0.6472538347108383,4.578577329628338,58.48571380194042,8.350227477567202,2.714744341863871,8,0.6199989318847656,1.1049976348876953,3.904998779296875,2.934999465942383,0.7099990844726562,0,-0.04287192837406939,1.658541010527687,59.56999969482422,1.4426246423713542,59.11000061035156,2.8392852885378455,58.02000045776367,-0.04287192837406939
10730,2015-09-01,56.29999923706055,57.36000061035156,55.90999984741211,57.0,975000.0,-0.030647426616340012,1.0422517428037985,0.6666678776825561,27.38969690212376,37.3991187846056,3.225250560463941,5.53617955014888,5.253581218356587,2.8999445913372313,29.471385695120123,2.170001983642578,-0.8314947909272945,-4.941500663757324,-10.824243403092737,0.9412420755780957,-7.882872033425031,-2.000129294089618,5.994636812126799,10.372328822992895,-35.93368466314104,2.9413713696677095,9,2.075000762939453,2.885000228881836,5.410001754760742,4.970001220703125,2.8500022888183523,1,0.004795745318339817,-1.4748161951363992,58.08000183105469,1.658541010527687,59.56999969482422,1.4426246423713542,59.11000061035156,0.004795745318339817
10731,2015-09-02,57.47999954223633,57.47999954223633,56.33000183105469,56.86000061035156,657500.0,0.02095915312906471,2.7096764269761087,-0.8857117944861336,32.24699873366869,34.72832247329558,1.2257032924377427,4.26866441794823,4.007018171653023,1.7940888660373346,30.112278171052374,1.1800003051757812,-1.4695667445088887,-3.567000389099121,-9.684402888023513,2.5504021098252707,-6.625701638561324,-0.5082991396369252,4.465251119915166,41.75532967216923,-1.9423078935605176,3.058701249462197,9,0.29000091552734375,1.7049999237060547,4.230001449584961,4.230001449584961,2.1300010681152344,2,0.01165626285626975,1.0422517428037985,56.29999923706055,-1.4748161951363992,58.08000183105469,1.658541010527687,59.56999969482422,0.01165626285626975
10732,2015-09-03,58.0,58.61999893188477,57.52999877929688,57.66999816894531,845000.0,0.009046632948936928,-2.573767416264435,0.5322619347931754,33.16412109612004,33.009804932623204,0.08787405933695425,3.629978589593861,3.4412440041248686,1.3657412535094622,30.324735594234543,1.1399993896484446,-2.0739659332688944,-2.8534999847412124,-9.104654825009348,3.3976548555269233,-5.979077404875284,0.272077435392859,3.609840690597075,55.58513525441303,13.15621328779352,3.1255774201340683,9,-1.385000228881836,1.1849994659423828,3.685000419616699,3.710000991821289,1.4900016784667969,3,0.025517233486833213,2.7096764269761087,57.47999954223633,1.0422517428037985,56.29999923706055,-1.4748161951363992,58.08000183105469,0.025517233486833213
10733,2015-09-04,57.43999862670898,58.099998474121094,57.06000137329102,57.11999893188477,758600.0,-0.00965519609122456,-3.727315288446653,0.9696906644471757,30.163199056136136,32.08457429432592,0.23172738306174523,3.951527687909497,3.9560801283045706,2.0244901893392466,30.2007527273772,1.039997100830071,-2.6701471497954046,-3.1335012435913185,-9.473327804310664,3.2063253171280195,-6.303414523950991,0.03641203676835403,3.8478484911958546,41.12898594715199,4.064738547275425,3.16991328035967,9,0.3150005340576243,1.7450008392334055,4.245001792907722,4.270002365112312,1.8100013732910227,4,0.03307802178455188,-2.573767416264435,58.0,2.7096764269761087,57.47999954223633,1.0422517428037985,56.29999923706055,0.03307802178455188
10734,2015-09-08,59.11000061035156,59.209999084472656,58.31000137329102,58.5,623500.0,0.029073851385261973,1.2222232687815362,1.9062537252939358,37.53337604924523,32.92324499937087,-1.2779408169324853,1.9449192016791557,2.233596942627017,0.47336987324149504,29.037661308716835,1.770000457763679,-3.1136607843405955,-1.1864992141723647,-7.254673963134948,4.881675534790219,-4.220586588653653,1.8475881603089235,1.868732677768719,96.96974250787504,58.99954152903223,3.0340873744812904,9,-1.3200016021728516,0.07499885559082031,2.5749998092651367,2.6000003814697266,-0.47999954223633523,1,-0.008458805529303892,-3.727315288446653,57.43999862670898,-2.573767416264435,58.0,2.7096764269761087,57.47999954223633,-0.008458805529303892
10735,2015-09-09,58.52999877929688,59.63000106811523,58.45000076293945,59.54999923706055,838600.0,-0.009812245391063512,-1.0000064656078036,-1.672130224879294,36.88352927849405,32.86840889884694,-0.32096099615441886,2.1832045223202172,2.7913366077332213,1.1831806567367167,27.72392914158631,1.1800003051757741,-3.3844215927208907,-1.4785009384155217,-7.2899529985107065,4.332951121679663,-4.3842269684631106,1.4272250916320672,2.1519852322302313,66.66658960205798,26.792319941090682,2.9057260300475907,9,-0.7399997711181712,0.6550006866455007,3.155001640319817,3.180002212524407,0.8100013732910085,2,0.00444220300107756,1.2222232687815362,59.11000061035156,-3.727315288446653,57.43999862670898,-2.573767416264435,58.0,0.00444220300107756
10736,2015-09-10,58.88999938964844,59.540000915527344,58.36000061035156,58.36000061035156,710200.0,0.0061507025091360745,-3.4528415961305927,-0.5196064131764109,41.30799499675676,33.341874972805826,-0.6085719639026053,1.5240903545840467,2.415377165059752,0.9506520476502374,27.314575561427034,1.1800003051757812,-3.2543509651427485,-0.8790002822875991,-6.4428980537543055,4.6848974891791,-3.6609491680209487,1.9029486034457506,1.5071053163492323,71.20615695180432,25.20212769281347,2.78194888573335,9,-1.1000003814697266,0.2950000762939453,2.7950010299682617,2.8200016021728516,0.9799995422363352,3,0.004415047358213409,-1.0000064656078036,58.52999877929688,1.2222232687815362,59.11000061035156,-3.727315288446653,57.43999862670898,0.004415047358213409
10737,2015-09-11,58.709999084472656,58.83000183105469,58.0,58.54999923706055,380300.0,-0.003056551316715117,3.149953747413193,0.3018871998618069,45.28186205761686,34.83063593665146,-0.5490134997967999,1.3827673447144022,2.5360558075365276,1.257254086493262,26.933890214080524,0.8899993896484375,-2.8602610591367323,-0.8100006103515653,-6.072635174156133,4.452633953452995,-3.441317892253849,1.8213166715507185,1.413621488216748,64.20225319499497,11.867658933304327,2.631317281902281,9,-0.9399986267089844,0.47500038146972656,2.975001335144043,3.000001907348633,1.470001220703125,4,0.01532961233032859,-3.4528415961305927,58.88999938964844,-1.0000064656078036,58.52999877929688,1.2222232687815362,59.11000061035156,0.01532961233032859
10738,2015-09-14,58.68000030517578,59.0099983215332,58.13000106811523,58.709999084472656,530300.0,-0.0005109654192586577,1.793654253708772,-0.18749254941229765,55.438860273107025,37.71218204925206,-0.7359283553375917,1.0499645156482629,2.506450797878557,1.4104946616729706,26.352007538291254,0.8799972534179759,-2.7038927595868074,-0.5754993438720675,-5.41082248732576,4.259823799581618,-2.9931609155989136,1.8421622278547787,1.181075499537691,41.71778279642888,-12.43042557759538,2.417661571726844,9,-0.9099998474121094,0.5049991607666016,3.005000114440918,3.030000686645508,2.0900001525878906,0,0.013803704312857157,3.149953747413193,58.709999084472656,-3.4528415961305927,58.88999938964844,-1.0000064656078036,58.52999877929688,0.013803704312857157
10739,2015-09-15,59.22999954223633,59.459999084472656,58.22999954223633,58.5099983215332,684900.0,0.0093728567518776,1.0847444476772379,-24.001017293997965,63.216553835500356,41.692943930738345,-1.2355798408636431,0.09032544261413022,1.9210301654300679,0.9924977517446223,25.395214059990646,1.2299995422363281,-2.6063238682867578,0.23749980926513814,-3.9243308003809716,4.399330418911248,-1.8434154955579203,2.3184151140881966,0.3790332852202454,75.4600451678586,16.637198442520685,2.080915304823055,9,-1.2499980926513672,-0.04500007629394531,2.5625009536743164,2.480001449584961,1.1800003051757812,1,0.0003376744541321308,1.793654253708772,58.68000030517578,3.149953747413193,58.709999084472656,-3.4528415961305927,58.88999938964844,0.0003376744541321308
10740,2015-09-16,60.209999084472656,60.349998474121094,58.849998474121094,58.849998474121094,783000.0,0.016545661823574642,-1.2058813629682819,1.8888865341414827,59.58004303297359,44.72994885288334,-1.7909570724747184,-1.2341165961147595,0.9043385992948743,0.14515241601364437,24.186722469762877,1.5,-2.44755973757637,1.3959993362426744,-2.1639792051585687,4.955977877643917,-0.3839899344579436,3.1759886069432923,-6.6499977111816335,94.04257529567981,32.2478678344949,1.7799892707006197,9,-1.5049991607666016,-1.049997329711914,2.005000114440918,1.885000228881836,2.6399993896484375,2,-0.026241455578511874,1.0847444476772379,59.22999954223633,1.793654253708772,58.68000030517578,3.149953747413193,58.709999084472656,-0.026241455578511874
10741,2015-09-17,60.290000915527344,61.06000137329102,59.9900016784668,60.2400016784668,701600.0,0.0013287133743757895,-2.890913378508685,0.03676412839816446,55.66218641338849,47.229733888135385,-1.5985464844570814,-1.6541033318078036,0.828437712012331,0.19881838465942536,23.500717447998987,1.0699996948242259,-2.094627530353449,1.6380010604858413,-1.2497927632290242,4.525794884200707,0.19410414862840497,3.0818979723432776,-6.594199600219717,74.8365976406231,13.002741361733122,1.4438969118574332,9,-1.229999542236321,-1.1299991607666016,1.9249982833862305,1.8049983978271484,3.6199989318847656,3,-0.0157571860758553,-1.2058813629682819,60.209999084472656,1.0847444476772379,59.22999954223633,1.793654253708772,58.68000030517578,-0.0157571860758553
10742,2015-09-18,59.15999984741211,60.02999877929688,59.0099983215332,59.52999877929688,844700.0,-0.018742760838542427,-2.0447684713357877,-7.400091554131523,48.15148981194485,49.22843286100302,-0.3203873926353751,-0.7881879168667325,1.9514277618979037,1.4591894140849178,23.8284730003979,1.2800025939941406,-1.5337524159043099,0.6499999999999986,-1.7890510030113518,3.089051003011349,-0.5695255015056802,1.8695255015056773,-5.169630529785145,35.15353829408846,-21.148322533103027,1.2195255015056758,9,0.37000083923339844,1.9073486328125e-06,3.054999351501465,2.934999465942383,4.420001983642578,4,0.012001336820553155,-2.890913378508685,60.290000915527344,-1.2058813629682819,60.209999084472656,1.0847444476772379,59.22999954223633,0.012001336820553155
10743,2015-09-21,58.72999954223633,59.83000183105469,58.47999954223633,59.47000122070313,581300.0,-0.007268429788452546,-1.1774200991204673,2.0000103100223536,53.24026444991019,50.973642683299126,0.3484905270126717,-0.5037273013570598,2.338005155879891,1.974153782099478,25.325845326478486,1.3500022888183594,-1.1119322371961928,0.2959997177124052,-2.0056191996114165,2.597618635036227,-0.8548097409495057,1.446809176374316,-4.456844942382801,17.667833091601157,-36.7732644892053,1.1508094586619093,9,0.8000011444091797,0.43000221252441406,3.484999656677246,3.364999771118164,4.420001983642571,0,0.024689269099971156,-2.0447684713357877,59.15999984741211,-2.890913378508685,60.290000915527344,-1.2058813629682819,60.209999084472656,0.024689269099971156
10744,2015-09-22,57.290000915527344,58.29999923706055,57.11999893188477,57.86000061035156,926800.0,-0.024518961994430044,-1.5933968275260988,0.770268110749682,55.10836449585993,52.998624374117554,1.6798239335350544,0.9918496031299853,3.691807013095982,3.4759577233901453,24.195463311345915,1.6100006103515554,-0.7579412598748263,-1.1469989776611342,-3.442157387906285,1.1481594325840163,-2.2945781827837095,0.0005802274614410408,-2.7453724447363186,4.31476848481075,-53.39979218283555,1.1475792051225757,9,1.799999237060554,1.8700008392333984,5.014998435974121,4.804998397827148,6.970001220703125,1,0.06074357630692839,-1.1774200991204673,58.72999954223633,-2.0447684713357877,59.15999984741211,-2.890913378508685,60.290000915527344,0.06074357630692839
10745,2015-09-23,57.2599983215332,57.77999877929688,56.7599983215332,57.5099983215332,775600.0,-0.0005236968670742081,1.5822766473195462,0.43859672605105005,48.711937935741624,53.82128470067143,1.6882716334583776,1.1891444367896042,3.6112428928859615,3.5591173582071605,23.06008564267257,1.020000457763679,-0.27517084584003726,-1.2445014953613267,-3.2928796102755697,0.8038766195529163,-2.2686905528184482,-0.22031243790420518,-2.4547549346421746,11.62789872429515,-46.11821299002647,1.0241890574571224,9,1.6500015258789062,1.7350025177001953,5.1725006103515625,4.835000991821289,7.920001983642578,2,0.05501225319970571,-1.5933968275260988,57.290000915527344,-1.1774200991204673,58.72999954223633,-2.0447684713357877,59.15999984741211,0.05501225319970571
10746,2015-09-24,56.81999969482422,56.9900016784668,55.93999862670898,56.72999954223633,869200.0,-0.007684223534870749,3.883688333348152,-0.3600006103515625,43.02600845906193,53.57063430083199,2.015738154481568,1.6175659566891412,3.9187752476864475,4.042589891889364,21.98743180465419,1.3199996948242259,-0.06169440532265469,-1.624500083923337,-3.7990467262611745,0.5500465584145005,-2.711773405092252,-0.5372267627544218,-1.7645659884771874,21.515917733118663,-34.99561926404808,1.0872733211689172,9,1.6800003051757812,1.8800010681152344,5.744998931884766,5.274999618530273,8.150001525878892,3,0.10612458309897099,1.5822766473195462,57.2599983215332,-1.5933968275260988,57.290000915527344,-1.1774200991204673,58.72999954223633,0.10612458309897099
10747,2015-09-25,56.72999954223633,57.68000030517578,55.9000015258789,57.65999984741211,680900.0,-0.0015839520075902058,2.6700959572125362,-10.333319204848896,45.55695496655104,52.47264482232577,2.0063254460643307,1.6022693963061982,3.890585431248013,4.172309523746769,21.59926422697814,1.779998779296882,0.2184764201041247,-1.5955001831054716,-3.874673702446465,0.6836733362355218,-2.7350869427759648,-0.4559134234349784,-1.4343831292115397,21.11954076095939,-35.79540008634924,1.1395867596704967,9,1.7500019073486328,1.6450004577636719,5.892499923706055,5.364999771118164,8.960002899169922,4,0.12656443439295573,3.883688333348152,56.81999969482422,1.5822766473195462,57.2599983215332,-1.5933968275260988,57.290000915527344,0.12656443439295573
10748,2015-09-28,55.66999816894531,56.68000030517578,55.5099983215332,56.43999862670898,797100.0,-0.01868502347689649,-1.1467923300097642,0.8279572097754585,26.693765817026943,48.414557264717615,2.899354675131171,2.4823846967289285,4.854393916190176,5.252697647071322,21.3400772764132,1.220001220703125,0.331118217115133,-2.460501480102536,-4.949082112147622,0.028079151942549174,-3.704791796125079,-1.2162111640799935,5.39000320434571,5.734759674151127,-44.20861628006205,1.2442903160225427,9,2.615001678466797,2.1000022888183594,7.080000877380371,6.42500114440918,9.44000244140625,0,0.14208737061755206,2.6700959572125362,56.72999954223633,3.883688333348152,56.81999969482422,1.5822766473195462,57.2599983215332,0.14208737061755206
10749,2015-09-29,55.59000015258789,56.0,55.290000915527344,55.77999877929688,540500.0,-0.001437004113322371,1.2539615261185217,0.2467513165652007,28.63373422764306,44.97607850856978,2.6917898452720905,2.494149654664845,4.8285162373652355,5.353143549496281,20.848479475637582,0.7099990844726562,0.3523021263478796,-2.415999412536621,-5.152054646834301,0.3200558217610592,-3.7840270296854612,-1.047971795387781,5.359001159667976,12.04817246736053,-34.30180158458003,1.368027617148841,9,2.585000991821289,1.720001220703132,6.710000038146973,6.504999160766602,8.869998931884766,1,0.1359957070073703,-1.1467923300097642,55.66999816894531,2.6700959572125362,56.72999954223633,3.883688333348152,56.81999969482422,0.1359957070073703
10750,2015-09-30,56.56999969482422,56.61999893188477,55.56999969482422,56.290000915527344,997400.0,0.017629061693584136,4.526351717629883,-1.4736884373681862,34.533335367838546,42.628428392397566,1.2752647053561006,1.6183907447476074,3.7669974920613143,4.391514559473919,19.494214876070984,1.049999237060554,0.20431880417518755,-1.4494998931884737,-4.1525782615110955,1.253578475134148,-2.8010390773497846,-0.0979607090271628,4.152641601562507,53.55644795730091,9.923040692147495,1.3515391841613118,9,1.0900001525878906,1.605001449584961,2.6025009155273438,2.614999771118164,8.260002136230469,2,0.13593782009706867,1.2539615261185217,55.59000015258789,-1.1467923300097642,55.66999816894531,2.6700959572125362,56.72999954223633,0.13593782009706867
10751,2015-10-01,58.1500015258789,58.209999084472656,56.43999862670898,56.4900016784668,1317900.0,0.027930030750897172,-1.0113573557301463,5.928596730245206,46.85394683941666,42.48425695100554,-0.7154572806668398,0.09608369006281237,2.11119456979187,2.837501019571093,17.78229234456456,1.770000457763679,-0.07811077227126617,0.09700183868407208,-2.5945064640939535,2.7885101414620976,-1.2487523127049371,1.4427559900730813,2.3553341552734537,97.94528780079928,54.562654922685724,1.3457541513890123,10,-0.5900001525878835,0.024999618530280543,1.0224990844726634,1.0349979400634837,6.939994812011712,3,0.12089421487234642,4.526351717629883,56.56999969482422,1.2539615261185217,55.59000015258789,-1.1467923300097642,55.66999816894531,0.12089421487234642
10752,2015-10-02,59.47999954223633,59.5099983215332,56.93999862670898,57.43000030517578,1034600.0,0.02287184834837075,1.4360223675385109,1.2349394129502143,53.92156459422656,42.5599569670407,-2.229774366925483,-1.177734478325391,0.7412090972609136,1.54228741237646,16.669608941975312,2.569999694824226,-0.3528706524358185,1.3529998779296903,-1.4127314014335113,4.118731157292892,-0.02986576175191402,2.7358655176112947,0.8167227482910278,99.2891280157144,53.39516250593849,1.382865639681602,10,-2.0799999237060547,-1.3049983978271484,-0.3074989318847656,-0.2950000762939453,5.86999893188478,4,0.09229996167986476,-1.0113573557301463,58.1500015258789,4.526351717629883,56.56999969482422,1.2539615261185217,55.59000015258789,0.09229996167986476
10753,2015-10-05,59.34000015258789,60.36999893188477,59.040000915527344,59.83000183105469,1133500.0,-0.002353722103663136,-1.4403629911422173,-0.2390252979651839,50.56180081749073,42.05478322499968,-2.2284970264791752,-0.9360870206192473,0.8745538829702113,1.6915417802273893,15.480022248016434,1.329998016357429,-0.5979277667586018,1.1180004119873033,-1.6787243506335798,3.9147251746081864,-0.2803619693231383,2.516362793297745,-4.049999237060547,79.72442556118487,36.018377042634725,1.3983623813104407,10,-1.510000228881836,-1.164999008178711,-0.16749954223632812,-0.1550006866455078,4.670001983642578,0,0.10701048656032786,1.4360223675385109,59.47999954223633,-1.0113573557301463,58.1500015258789,4.526351717629883,56.56999969482422,0.10701048656032786
10754,2015-10-06,58.61000061035156,59.36000061035156,58.29999923706055,59.31000137329102,665300.0,-0.012301980794728551,1.6500059604701618,1.4285680921129602,41.614264567223834,41.26615285071992,-1.4433480025257666,-0.2587321847079025,1.599595084203088,2.415787742212949,14.768522927104755,1.0600013732910156,-0.6958799449367916,0.4130008697509737,-2.359132216219173,3.1851339557211205,-0.9730656732341032,1.7990674127360506,-3.218399734497069,63.33336247338642,24.920738175103814,1.3860665429850743,10,-0.7800006866455078,-0.4349994659423828,0.4799995422363281,0.5749988555908203,6.629997253417969,1,0.11090257519724345,-1.4403629911422173,59.34000015258789,1.4360223675385109,59.47999954223633,-1.0113573557301463,58.1500015258789,0.11090257519724345
10755,2015-10-07,58.790000915527344,59.59000015258789,58.45000076293945,58.95000076293945,704800.0,0.0030711534431207,-1.7142837680119527,0.22857096146614772,42.21991651985621,41.17658707969706,-1.5460806490297045,-0.4408580703498046,1.3734270078542465,2.230862432700036,14.313027121594985,1.1399993896484375,-0.8351584980541489,0.5800010681152372,-2.2011312551705515,3.361133391401026,-0.8105650935276572,1.9705672297581316,-3.2988320785522447,59.79649125531677,24.917582701271755,1.3905661616428935,10,-0.9600009918212891,-0.6149997711181641,0.15249919891357422,0.39499855041503906,4.0900001525878835,2,0.09644494098736733,1.6500059604701618,58.61000061035156,-1.4403629911422173,59.34000015258789,1.4360223675385109,59.47999954223633,0.09644494098736733
10756,2015-10-08,59.1500015258789,59.29999923706055,58.27999877929688,58.66999816894531,669700.0,0.006123500676055826,1.615389882233246,-3.000023841880603,49.943639668899685,41.66399649106913,-1.72188778449798,-0.8225540104943079,0.9791942388992325,1.8729300424129534,13.75780043377311,1.0200004577636648,-0.8834533849520056,0.9270015716552678,-1.8699002658392132,3.7239034091497487,-0.4714493470919763,2.325452490402512,-3.56125608700561,64.43156567173116,28.36517112685521,1.3984509187472423,10,-1.3200016021728445,-0.9750003814697195,-0.37000179290770774,0.03499794006348367,3.2199974060058736,3,0.09602705255536992,-1.7142837680119527,58.790000915527344,1.6500059604701618,58.61000061035156,-1.4403629911422173,59.34000015258789,0.09602705255536992
10757,2015-10-09,59.61000061035156,60.22000122070313,59.11999893188477,59.36000061035156,522400.0,0.007776822867390898,-2.0136910422959735,0.5208296908527456,54.94382749677358,44.8028922332632,-1.9337511277893498,-1.2771502619991537,0.4657464396744331,1.4050809851098336,13.188442362947022,1.1000022888183594,-0.8381656291649691,1.3420005798339858,-1.5161820227323517,4.200183182400323,-0.0870907214491865,2.771091881117158,-3.92563010161804,63.636446600630094,24.200005484583784,1.4290913012831696,10,-1.7800006866455078,-1.4349994659423828,-1.1325006484985352,-0.4250011444091797,3.729999542236328,4,0.09193081146500481,1.615389882233246,59.1500015258789,-1.7142837680119527,58.790000915527344,1.6500059604701618,58.61000061035156,0.09193081146500481
10758,2015-10-12,59.4900016784668,60.040000915527344,59.15999984741211,59.66999816894531,544300.0,-0.002013067113841416,-1.095240257764497,-0.7199859619140625,64.51188218118206,48.78935311698975,-1.3576740389716164,-1.1524429895417114,0.5539787028448089,1.5159734667841747,12.708297705897884,0.8800010681152344,-0.6914578461884702,1.1815015792846708,-1.7238283934848369,4.0868315520541785,-0.271163407100083,2.6341665656694246,-3.7119186012702485,62.37120497089785,17.728218548231162,1.4526649863847543,10,-1.5200023651123047,-1.3150005340576172,-1.5900020599365234,-0.30500221252441406,4.090000152587891,0,0.09850389360092104,-2.0136910422959735,59.61000061035156,1.615389882233246,59.1500015258789,-1.7142837680119527,58.790000915527344,0.09850389360092104
10759,2015-10-13,59.25,59.68999862670898,59.040000915527344,59.25,745300.0,-0.0040343195780018215,-2.0952406902815284,-0.0,62.772801149404465,51.92707153716375,-0.6078226837238248,-0.9600904359998452,0.7687635890658342,1.7305311933227756,12.47569389222583,0.6499977111816335,-0.5568592012321076,0.9404998779296889,-1.9661790563967614,3.8471788122561392,-0.5128395892335362,2.393839345092914,-3.3800786057096843,49.99999999999963,1.1320482768823723,1.4533394671632254,10,-0.845001220703125,-1.0749988555908203,-0.7800006866455078,-0.06500053405761719,6.129997253417969,1,0.0803375887971387,-1.095240257764497,59.4900016784668,-2.0136910422959735,59.61000061035156,1.615389882233246,59.1500015258789,0.0803375887971387
10760,2015-10-14,58.63000106811523,59.61000061035156,58.5,59.29999923706055,667900.0,-0.01046411699383587,-1.3870973034611187,-100.0,61.35509386695072,53.53831009577865,0.3745000224606372,-0.48963395291770695,1.3632360784132516,2.3113229216482765,12.673905846311936,1.1100006103515625,-0.16383131853538657,0.39950084686278586,-2.3724534853049377,3.1714551790305094,-0.9864763192210759,1.7854780129466477,-2.6700781230730257,18.041332389491167,-32.87012906735608,1.3859771660838625,10,0.02499771118164773,-0.4549999237060476,-0.1425018310546804,0.5549983978271555,7.369998931884773,2,0.11274086091137758,-2.0952406902815284,59.25,-1.095240257764497,59.4900016784668,-2.0136910422959735,59.61000061035156,0.11274086091137758
10761,2015-10-15,59.34000015258789,59.40999984741211,58.02999877929688,58.790000915527344,991100.0,0.012109825542179431,3.00001105711551,-0.8208966271151613,65.19209384780991,54.79059112395457,-0.16645005113632294,-1.3433269782505732,0.6012623851897416,1.5738307787428454,13.20333629737831,1.3800010681152273,0.25780026959359503,1.1569999694824205,-1.4963809248185669,3.810380863783408,-0.16969047766807677,2.4836904166329177,-3.29187568780884,59.817347621303426,4.925187510784966,1.3266904471504946,10,-0.1400012969970632,-1.164999008178711,-0.8525009155273438,-0.1550006866455078,6.609996795654297,3,0.05965623367752815,-1.3870973034611187,58.63000106811523,-2.0952406902815284,59.25,-1.095240257764497,59.4900016784668,0.05965623367752815
10762,2015-10-16,59.86999893188477,59.9900016784668,59.36999893188477,59.56999969482422,586400.0,0.008931560126963944,1.2962863540996776,0.5454539149252101,76.05461552696579,57.62312609167403,-0.7099706296004626,-1.915622059534023,0.008257064872061903,1.001577903869304,13.357909002366275,0.6500015258789062,0.6163062681353679,1.6514987945556712,-1.0749129520823217,4.377910541193664,0.2882929212366747,3.0147046678746676,-3.735436977763605,91.54219885749022,29.174845393136906,1.363205873318996,10,-0.7449989318847656,-1.694997787475593,-1.3824996948242259,-0.6849994659423899,5.8400001525878835,4,0.041757141215992055,3.00001105711551,59.34000015258789,-1.3870973034611187,58.63000106811523,-2.0952406902815284,59.25,0.041757141215992055
10763,2015-10-19,60.18000030517578,60.22999954223633,59.47999954223633,59.72999954223633,371300.0,0.0051779084486656135,1.727276510448817,1.5000063578449094,77.68396717610604,61.630870825994265,-0.9926780498740158,-2.2255271249003172,-0.40016609641860157,0.6566039339129475,13.300374276209586,0.75,0.7793653137824919,1.8890001296997099,-0.9686397122380015,4.746639971637421,0.4601802087308542,3.3178200506685656,-3.960729611499339,97.72730819448707,27.797166648544547,1.4288199209688563,10,-1.0500011444091797,-2.0049991607666016,-1.702500343322754,-0.9950008392333984,5.930000305175781,0,0.05250913644711863,1.2962863540996776,59.86999893188477,3.00001105711551,59.34000015258789,-1.3870973034611187,58.63000106811523,0.05250913644711863
10764,2015-10-20,60.77000045776367,60.79999923706055,59.7599983215332,60.04999923706055,479800.0,0.009803924054436308,1.6666731875268985,1.6,76.58229101126683,65.448912436151,-1.3902614474159094,-2.67878982705853,-1.1356645003915844,0.0490774162697889,12.714760453533275,1.0400009155273438,0.7819070375521875,2.3050003051757812,-0.7151748032036522,5.325175413555215,0.7949127509860645,3.815087859365498,-4.4677151993230595,98.91701175670222,25.80384795430811,1.510087554189715,10,-1.355001449584961,-2.594999313354492,-2.2925004959106445,-1.585000991821289,5.399997711181641,1,0.04623994326351899,1.727276510448817,60.18000030517578,1.2962863540996776,59.86999893188477,3.00001105711551,59.34000015258789,0.04623994326351899
10765,2015-10-21,60.40999984741211,60.97999954223633,60.33000183105469,60.97999954223633,501900.0,-0.005923985644886942,1.2806949445195486,-0.7916649006061119,66.91616398866782,67.33474847168078,-0.8675275806341034,-2.1826021982789783,-0.9167395674532699,0.3897593394301211,11.975369902655604,0.6499977111816406,0.8322593923244099,1.7874996185302763,-1.2959636743963046,4.870962911456857,0.24576797206698586,3.3292312649935667,-3.927806029826698,80.67798144376552,10.263664043973236,1.5417316464632898,10,-0.9050006866455078,-2.2349987030029297,-1.8274993896484375,-1.2250003814697266,5.759998321533203,2,0.08227110442905872,1.6666731875268985,60.77000045776367,1.727276510448817,60.18000030517578,1.2962863540996776,59.86999893188477,0.08227110442905872
10766,2015-10-22,62.849998474121094,62.9900016784668,60.9000015258789,60.95000076293945,503100.0,0.040390641166563546,-1.09000413895442,-3.3333311025150247,71.630296444691,69.18880057700495,-3.048019000077801,-4.371831775011486,-3.4527043976659115,-2.0378420837894993,11.220243158813542,2.5800018310546875,1.116747213696641,3.9259983062744155,0.4326517913383938,7.419344821210437,2.1793250488064047,5.672671563742426,-6.097936313056628,96.13251110160364,28.15739125594284,1.7466732574680097,10,-2.339998245239258,-3.7099971771240234,-3.9174976348876953,-3.664999008178711,3.1100006103515625,3,0.05011935723715166,1.2806949445195486,60.40999984741211,1.6666731875268985,60.77000045776367,1.727276510448817,60.18000030517578,0.05011935723715166
10767,2015-10-23,63.90999984741211,64.18000030517578,63.25,63.459999084472656,567300.0,0.016865575163497848,-1.1379343608181878,0.2368427921208337,76.23421455331244,70.4912819516861,-3.8374717467572665,-5.129328681258315,-4.598655606219772,-3.085064366430906,11.090345816539303,1.3300018310546875,1.4343809649030348,4.626999664306638,0.64188484091828,8.612114487694996,2.634442252612459,6.619557076000817,-6.658902524955458,94.25531034180493,26.61939736376479,1.9925574116941798,10,-2.8050003051757812,-4.174999237060547,-4.7999982833862305,-4.725000381469727,2.270000457763672,4,0.03191984205446197,-1.09000413895442,62.849998474121094,1.2806949445195486,60.40999984741211,1.6666731875268985,60.77000045776367,0.03191984205446197
10768,2015-10-26,63.58000183105469,64.05000305175781,63.27999877929688,63.84000015258789,653900.0,-0.005163480161873069,1.2647047273910226,-0.5777730682829653,79.90374657549333,72.39472033236265,-3.2031392827307883,-4.402043773986151,-4.3692408318521885,-2.7348155313522184,10.776111712129028,0.7700042724609304,1.6512294720756842,3.901501464843747,-0.1434420309679325,7.946444960655427,1.8790297169379073,5.923973212749587,-5.636014210326124,86.42537998078843,17.49153194608685,2.0224717479058403,10,-2.4750022888183594,-3.845001220703125,-4.2350006103515625,-4.395002365112305,1.7299957275390625,0,0.03350105681150839,-1.1379343608181878,63.90999984741211,-1.09000413895442,62.849998474121094,1.2806949445195486,60.40999984741211,0.03350105681150839
10769,2015-10-27,63.1500015258789,63.47000122070313,62.33000183105469,63.209999084472656,730800.0,-0.006763137665808605,2.931019967903956,0.23076133045764724,75.4673005483182,73.96274329695903,-2.4157921629748174,-3.559104377882157,-4.06365782909144,-2.290691329525096,10.07514815743514,1.25,1.7884669845906487,3.093501091003411,-0.7507085729494491,6.937710754956271,1.1713962590269844,5.015605922979837,-4.582412636705612,73.2467743501634,3.0266950895708646,1.9221048319764285,10,-2.045001983642571,-3.4150009155273366,-3.805000305175774,-3.9650020599365163,0.8499984741211009,1,0.046872510102151876,1.2647047273910226,63.58000183105469,-1.1379343608181878,63.90999984741211,-1.09000413895442,62.849998474121094,0.046872510102151876
10770,2015-10-28,64.26000213623047,64.30999755859375,63.02000045776367,63.27000045776367,527200.0,0.01757720639003768,1.3669833937039564,-16.500699389621648,77.44361949716452,75.32402392466511,-2.9538175107490687,-4.283043933751799,-5.2648537585746595,-3.3782136591331664,9.927271411932468,1.2899971008300781,1.8987726532586535,3.8190015792846665,-0.09459644171863602,7.732599600287969,1.8622025687830188,5.775800589786314,-5.131172105456933,98.53385687597186,26.442203388234176,1.9567990105016513,10,-2.420003890991211,-4.460002899169922,-5.135001182556152,-5.075002670288086,1.2999954223632812,2,0.02972293758511979,2.931019967903956,63.1500015258789,1.2647047273910226,63.58000183105469,-1.1379343608181878,63.90999984741211,0.02972293758511979
10771,2015-10-29,65.18000030517578,66.08999633789061,63.83000183105469,63.83000183105469,900100.0,0.014316808875837417,-2.348143794469509,1.3636325104133353,78.50563771061852,75.59635972284875,-3.30594988381403,-4.900625854798491,-6.259177557201056,-4.278777873846622,11.069684584121772,2.2599945068359233,2.0873666925908196,4.387499809265137,0.09575539901034347,8.679244219519937,2.24162760413774,6.533372014392533,-5.429430171063821,75.79794249538409,2.5278402744261967,2.1458722051273993,10,-2.395002365112312,-4.490001678466804,-6.227499961853027,-5.995000839233398,-0.09000396728517046,3,0.01518867534725854,1.3669833937039564,64.26000213623047,2.931019967903956,63.1500015258789,1.2647047273910226,63.58000183105469,0.01518867534725854
10772,2015-10-30,64.97000122070311,65.68000030517578,64.76999664306639,65.45999908447266,1077300.0,-0.0032218331311666404,-1.0449359221636116,-0.36296179081873026,77.78905336283451,75.60803596581857,-2.5663117011936123,-4.488361767832799,-6.078152763664512,-4.063461729311555,12.425967862187361,0.9100036621093892,2.362780285179312,3.9030006408691236,-0.7244331261746737,8.53043440791292,1.589283757347225,6.216717524391022,-4.331911418062141,70.21285230201072,-4.252645200353683,2.3137168835219004,10,-2.045003890991204,-4.2800025939941335,-6.370000839233384,-5.785001754760728,-0.7399978637695028,4,0.015237768895932868,-2.348143794469509,65.18000030517578,1.3669833937039564,64.26000213623047,2.931019967903956,63.1500015258789,0.015237768895932868
10773,2015-11-02,65.69000244140625,65.98999786376953,64.51000213623047,65.02999877929689,1209400.0,0.011082056444131627,1.3492098092643052,-1.3469521214479663,81.1412220612062,76.11458386025629,-2.707216892531548,-4.96268417333529,-6.762942823402966,-4.775821178926577,13.454136019255644,1.4799957275390625,2.590583435441971,4.305501747131345,-0.6804980165813532,9.291501510844043,1.8125018652749958,6.798501628987694,-4.288645723830328,89.36184891341877,11.314117334229422,2.492999881856348,11,-2.480003356933601,-5.000003814697273,-7.2625017166137695,-6.505002975463867,-2.0700035095214773,0,0.00745924563188427,-1.0449359221636116,64.97000122070311,-2.348143794469509,65.18000030517578,1.3669833937039564,64.26000213623047,0.00745924563188427
10774,2015-11-03,65.11000061035156,65.98000335693361,65.08000183105469,65.66000366210939,1154700.0,-0.008829377523193682,-1.9508217224904787,-0.8333333333333728,81.45631078748308,77.73015572679132,-1.616876255708334,-4.079930664105326,-6.0563849889960295,-4.190195338142402,14.969326039800151,0.9000015258789205,2.699030663481537,3.4004999160766616,-1.6706759823717903,8.47167581452512,0.8649119668524321,5.936087865300891,-3.0522343459315806,68.078272225612,-16.83448536252888,2.535587949224228,11,-1.615001678466811,-4.420001983642585,-7.082500457763672,-5.92500114440918,-1.4099998474121094,1,0.0030716778738655304,1.3492098092643052,65.69000244140625,-1.0449359221636116,64.97000122070311,-2.348143794469509,65.18000030517578,0.0030716778738655304
10775,2015-11-04,64.45999908447266,65.5,64.12999725341797,65.41999816894531,1063500.0,-0.00998312885556274,1.4464274766520664,1.7454431960049486,74.99999068677567,78.10456619813405,-0.3709792371113423,-3.1445920666571965,-5.2422171776385085,-3.522005934633654,16.157715230592324,1.3700027465820312,2.7719610227621416,2.466998481750487,-2.5506385631111783,7.484635526612152,-0.04182004068034928,4.975817004181323,-1.8377206097667838,27.876052420144525,-57.72384708255513,2.5088185224308326,11,-0.25,-3.6300010681152415,-6.717497825622559,-5.274999618530273,-1.520000457763679,2,-0.007136194399721352,-1.9508217224904787,65.11000061035156,1.3492098092643052,65.69000244140625,-1.0449359221636116,64.97000122070311,-0.007136194399721352
10776,2015-11-05,64.83000183105469,65.05999755859375,64.27999877929689,64.59999847412111,901300.0,0.0057400364852187025,1.2608830261280672,-0.2395870586271697,74.60317520387603,77.92333960375223,-0.48118356220648195,-3.2330028529552735,-5.5083914545172235,-3.883140619996979,17.51353904974462,0.7799987792968608,2.859441435394821,2.5530012130737276,-2.429960266051822,7.535962692199277,0.06152047351095291,5.044481952636502,-1.722242855502948,37.63464236199414,-45.26325127796399,2.4914807395627743,11,-0.6200027465820312,-3.565004348754897,-6.912501335144043,-5.645002365112305,-2.0100021362304688,3,0.011260152813837854,1.4464274766520664,64.45999908447266,-1.9508217224904787,65.11000061035156,1.3492098092643052,65.69000244140625,0.011260152813837854
10777,2015-11-06,65.08999633789061,65.08999633789061,64.36000061035156,64.48999786376953,840500.0,0.004010404126062905,1.4333252800631378,2.6086509437092578,74.47655349096172,77.32031814991538,-0.6215563573167202,-3.226841619462668,-5.694534953557202,-4.143043850965057,18.444372248637972,0.7299957275390483,3.1319639853293495,2.5389959335327035,-2.429125334956538,7.507117202021938,0.05493529928808982,5.023056567777324,-1.5647241316114275,51.612837067359386,-28.19437018851591,2.484060634244618,11,-0.8799972534179545,-3.5749988555908203,-7.222495079040513,-5.904996871948228,-1.789997100830064,4,0.0,1.2608830261280672,64.83000183105469,1.4464274766520664,64.45999908447266,-1.9508217224904787,65.11000061035156,0.0
10778,2015-11-09,65.34999847412111,65.55999755859375,64.55000305175781,64.93000030517578,728200.0,0.003994502240878717,1.4047593097184379,0.6999987284310513,73.60823534084705,77.11375534908524,-0.6750716903436285,-3.1888096912711816,-5.890971600843933,-4.404156270984956,19.508082599018582,1.0099945068359375,3.1857519707915714,2.5059982299804844,-2.392729560393036,7.404726020354005,0.0566343347937277,4.955362125167241,-1.465664889416324,65.9457943616901,-10.97140506695986,2.4493638951867585,11,-0.7950000762939595,-3.290000915527358,-7.562498092651381,-6.164999008178725,-0.790000915527358,0,-0.017138410762641776,1.4333252800631378,65.08999633789061,1.2608830261280672,64.83000183105469,1.4464274766520664,64.45999908447266,-0.017138410762641776
10779,2015-11-10,64.01000213623047,65.48000335693361,63.06000137329102,65.26999664306639,1042900.0,-0.020504917661494426,1.880941135866119,-2.9999999999998646,66.85394883803485,75.93712527584862,0.8937299776225416,-1.553574109669917,-4.453635632278193,-3.066846323782137,20.26936874747845,2.4200019836425852,3.059977040568235,0.9280017852783189,-3.689997963313445,5.546001533870076,-1.3809980890175666,3.2370016595741973,2.079994201660142,38.00008850111143,-36.85342282624206,2.3089998742958797,11,0.5649967193603516,-1.9500045776367188,-6.007501602172852,-4.825002670288086,-0.94000244140625,1,-0.0060928478570531075,1.4047593097184379,65.34999847412111,1.4333252800631378,65.08999633789061,1.2608830261280672,64.83000183105469,-0.0060928478570531075
10780,2015-11-11,65.23999786376953,65.55000305175781,63.540000915527344,64.19000244140625,806800.0,0.019215680151381642,1.4071798292300735,-0.8333333333333427,62.61880151556767,74.1719212541763,-0.20409736894865205,-2.3852687519838724,-5.5126085558226166,-4.294479096015181,21.457232121551538,2.0100021362304688,2.965176426247467,1.8274976730346708,-2.3765149650223947,6.031510311091743,-0.27450864599386193,3.9295039920632036,0.789398574829093,87.19999267577003,14.416922001285286,2.102006319028536,11,-0.7149982452392578,-3.1800003051757812,-7.237497329711914,-6.054998397827148,-3.1799964904785085,2,-0.02360510654898873,1.880941135866119,64.01000213623047,1.4047593097184379,65.34999847412111,1.4333252800631378,65.08999633789061,-0.02360510654898873
10781,2015-11-12,62.88000106811523,65.05999755859375,62.77999877929688,64.76999664306639,683200.0,-0.03617407837109865,-1.1818168543899508,-1.800003633060847,45.21819948938968,70.55293749046022,2.0063205220090126,0.2672353707568931,-3.0435269621283894,-1.9424655354888714,22.8168143694958,2.459999084472649,2.887749092934584,-0.7094991683960004,-4.46581032557264,3.0468119887806395,-2.5876547469843203,1.1686564101923196,3.0900074691772446,3.5972062132933122,-63.72397289613779,1.8781555785883217,11,1.5049972534179759,-0.8200035095214773,-4.87750053405761,-3.6950016021728445,0.020000457763671875,3,0.000954159630639273,1.4071798292300735,65.23999786376953,1.880941135866119,64.01000213623047,1.4047593097184379,65.34999847412111,0.000954159630639273
10782,2015-11-13,62.36999893188477,63.02999877929688,62.02999877929688,62.93999862670898,971100.0,-0.008110720858258147,1.6666666666666161,0.3015878462249483,44.474869141866826,66.47889827720029,2.356542647780678,1.0267778022066878,-2.444880938739864,-1.435509744947133,23.689543467168107,1.0,2.664904196874673,-1.344501304626455,-4.727489477580001,2.038486868327098,-3.035995391103235,0.346992781850318,3.472409215087872,9.631735698662606,-52.98962439321406,1.6914940864767751,11,1.6350021362304759,-0.31000137329102273,-4.3674983978271555,-3.18499946594239,0.700000762939446,4,0.007215019571042536,-1.1818168543899508,62.88000106811523,1.4071798292300735,65.23999786376953,1.880941135866119,64.01000213623047,0.007215019571042536
10783,2015-11-16,63.34000015258789,63.54999923706055,62.2599983215332,62.41999816894531,685500.0,0.015552368723983356,-1.0806438215831589,-1.6140394319444662,50.82680037038109,63.07561934196673,1.1377882231553684,0.32217213784580423,-3.2950858483380614,-2.398955941483756,24.577001894086713,1.2900009155273438,2.353183798758934,-0.5325000762939425,-3.4886773106215827,2.4236771580336978,-2.0105886934577626,0.9455885408698776,2.273663432324213,37.21590293341181,-23.067461534251898,1.4780886171638195,11,0.4549980163574219,-1.2800025939941406,-5.337499618530273,-4.155000686645508,0.5999984741210866,0,-0.0006315269250233291,1.6666666666666161,62.36999893188477,-1.1818168543899508,62.88000106811523,1.4071798292300735,65.23999786376953,-0.0006315269250233291
10784,2015-11-17,63.58000183105469,64.16000366210939,63.18000030517578,63.52999877929688,609900.0,0.0037891013244177874,-1.613342285156288,0.05435102602695218,46.79849049989082,59.94211932120174,0.7352522116117655,0.31988322106923306,-3.463869826987519,-2.6437141566280076,25.292185893439246,0.980003356933608,2.0506124203273544,-0.4329984664916964,-3.0112646460718224,2.145267713088437,-1.7221315562817665,0.8561346232983738,1.8186418655205046,44.03412415957541,-10.939441466611868,1.2891330897900666,11,0.214996337890625,-1.5200042724609375,-5.507501602172852,-4.395002365112305,0.4799957275390625,1,0.015413584449763151,-1.0806438215831589,63.34000015258789,1.6666666666666161,62.36999893188477,-1.1818168543899508,62.88000106811523,0.015413584449763151
10785,2015-11-18,65.37999725341797,65.47000122070311,63.61000061035156,63.63000106811523,888100.0,0.028310716743076503,-1.0782163384387689,34.997787610624584,50.869552525762494,57.30505013474468,-1.0286958295981776,-1.147515139036642,-5.1515650375012285,-4.419206279033503,26.193816831964835,1.8899993896484233,1.658616151785509,1.118497085571292,-0.893437990473771,3.130432161616362,0.11252954754876043,2.1244646235938234,-3.3499984741210866,97.38360745905896,43.1834566174745,1.0059675380225346,11,-1.5849990844726562,-3.3199996948242188,-7.089997291564941,-6.194997787475586,-1.3899955749511719,2,-0.035331869924069004,-1.613342285156288,63.58000183105469,-1.0806438215831589,63.34000015258789,1.6666666666666161,62.36999893188477,-0.035331869924069004
10786,2015-11-19,66.0,66.19999694824219,65.12000274658203,65.44000244140625,701300.0,0.009483064738881053,1.2500079473567092,0.3199993024538353,54.324093712825956,55.06588793717404,-1.6374794410540972,-1.6015394794534359,-5.661353370325685,-5.009574276457414,26.184926033874202,1.0799942016601562,1.3039865320487891,1.5809997558593807,-0.45867835176342453,3.620677863482186,0.5611607020479852,2.6008388096707833,-3.9012011718749946,95.20390800812338,41.251762021046616,1.0198390538114022,11,-1.8850021362304688,-3.8850021362304688,-7.585000038146973,-6.815000534057617,-2.4099998474121094,3,-0.05969694888952992,-1.0782163384387689,65.37999725341797,-1.613342285156288,63.58000183105469,-1.0806438215831589,63.34000015258789,-0.05969694888952992
10787,2015-11-20,65.94999694824219,66.65000152587889,65.73000335693361,66.27999877929689,567800.0,-0.0007576219963304487,-1.389639728904933,-0.5892915531335403,51.1565594139212,52.571257278626724,-1.623371131503788,-1.4660330945741435,-5.493641726546883,-4.950204669208226,25.72459360853312,0.9199981689452841,1.0704354956609592,1.4289968490600558,-0.7053415699910488,3.5633352681111674,0.36182763953449637,2.496166058585608,-3.6871501953124977,84.05457706855964,33.15299342286906,1.0671692095255552,11,-1.6099967956542969,-2.9399967193603516,-7.2624969482421875,-6.764997482299805,-2.609996795654297,4,-0.04624708966638669,1.2500079473567092,66.0,-1.0782163384387689,65.37999725341797,-1.613342285156288,63.58000183105469,-0.04624708966638669
10788,2015-11-23,65.70999908447266,66.41999816894531,65.41999816894531,65.84999847412111,584500.0,-0.0036390883225950743,-1.7777730682829653,0.4242382207426151,52.75228811969616,51.004406087700204,-1.4828772905780454,-1.1154700489470457,-5.135330072442862,-4.701502034128481,25.148752683257293,1.0,0.8052859626528246,1.0824991226196232,-1.0666524233019743,3.2316506685412207,0.007923349658824463,2.157074895580422,-3.1839230451660114,72.91060199639448,23.182830624864607,1.0745757729607976,11,-1.3699989318847656,-2.644998550415046,-7.059998512268066,-6.524999618530273,-3.049999237060547,0,-0.04017652452337761,-1.389639728904933,65.94999694824219,1.2500079473567092,66.0,-1.0782163384387689,65.37999725341797,-0.04017652452337761
10789,2015-11-24,66.11000061035156,66.19000244140625,64.94000244140625,65.29000091552734,702900.0,0.006087376829281288,1.55101166981962,-5.857166212533466,57.746490476504306,50.46303819447094,-1.7362530333202102,-1.351645319014068,-5.427661213260599,-5.08096386750757,25.173642683976016,1.25,0.522498991034297,1.334500694274908,-0.7938184131967745,3.4628198017465905,0.27034114053905967,2.3986602480107493,-3.3364890418505837,82.2368173387981,28.516217259633372,1.064159553735842,11,-1.7700004577636719,-2.905000686645515,-7.457500457763672,-6.92500114440918,-4.909999847412109,1,-0.03282411077913083,-1.7777730682829653,65.70999908447266,-1.389639728904933,65.94999694824219,1.2500079473567092,66.0,-0.03282411077913083
10790,2015-11-25,66.16999816894531,66.40000152587889,65.58000183105469,66.09999847412111,387800.0,0.0009075413407930721,2.0943010551470125,0.0853655132630387,56.479679889735195,51.71431379450934,-1.8444169969369852,-1.3293715574353087,-5.408664427743275,-5.125772155682739,24.84709771772099,0.8199996948242045,0.22931894465872915,1.2989984512329045,-0.9020902140614595,3.5000871165272613,0.1984541185857296,2.3995427838800865,-3.1638972030016603,71.92961322072222,15.506106187471389,1.100544332647179,11,-1.8299980163574219,-2.6799964904785227,-7.374998092651367,-6.98499870300293,-4.5,2,-0.031887572445813084,1.55101166981962,66.11000061035156,-1.7777730682829653,65.70999908447266,-1.389639728904933,65.94999694824219,-0.031887572445813084
10791,2015-11-27,66.16999816894531,66.44000244140625,65.58000183105469,66.05999755859375,325700.0,0.0,1.6461184534848237,1.5714441416896923,55.357155021363134,52.923456670008925,-1.4847946683809994,-1.3190278094415078,-5.3306204840970395,-5.090310039291168,23.78604443772021,0.8600006103515625,0.09119487270400839,1.2494985580444364,-1.024180100871817,3.52317721696069,0.11265922858630972,2.386337887502563,-2.9452631694055427,71.92961322072222,14.282184764713854,1.1368393294581276,11,-1.7149982452392578,-2.3949966430664205,-7.329998016357422,-6.98499870300293,-5.219997406005859,4,-0.032945391428189974,2.0943010551470125,66.16999816894531,1.55101166981962,66.11000061035156,-1.7777730682829653,65.70999908447266,-0.032945391428189974
10792,2015-11-30,65.95999908447266,66.33999633789061,65.44000244140625,65.84999847412111,890100.0,-0.003173629896988772,1.0689630980777676,0.9999999999998708,53.04088309368791,53.16946586148746,-0.7956741690728677,-1.0867773765123587,-5.0069796813576986,-4.8447519645078785,22.62323301544587,0.8999938964843608,-0.07230982265393493,0.9899995803832979,-1.3308339140284886,3.3108330747950774,-0.17041716682258823,2.150416327589191,-2.529748093352538,67.99977620442709,10.93102891192882,1.1604167472058913,11,-1.0449981689453125,-1.6199989318847656,-6.134998321533203,-6.799997329711914,-6.8400001525878835,0,-0.03593085149758102,1.6461184534848237,66.16999816894531,2.0943010551470125,66.16999816894531,1.55101166981962,66.11000061035156,-0.03593085149758102
10793,2015-12-01,66.18000030517578,66.63999938964844,65.81999969482422,66.05999755859375,689600.0,0.0033353733134739993,-1.7333392673219485,1.0909280066584848,62.177323990817335,54.87822513825707,-0.6374953451482099,-1.3367213804881288,-5.094577388425421,-5.043041989483811,21.3423540671499,0.8199996948242188,0.1668673311379365,1.1855009078979464,-1.1773014572823115,3.548303273078197,0.004099725307824542,2.3669020904880753,-2.5565642819701395,72.94118175045551,12.904343060916176,1.1814011825901267,12,-1.0499992370605469,-1.8400001525878906,-5.760000228881836,-7.019998550415039,-6.490001678466804,1,-0.04291326895575398,1.0689630980777676,65.95999908447266,1.6461184534848237,66.16999816894531,2.0943010551470125,66.16999816894531,-0.04291326895575398
10794,2015-12-02,65.30999755859375,66.55000305175781,65.23999786376953,66.04000091552734,651900.0,-0.013146006989576686,-2.0114966720159955,-6.0832220738762794,50.40935479438121,54.82709205699248,0.562910407588106,-0.4753379490004761,-4.053128200394696,-4.168621071778674,19.803545698211337,1.3100051879882812,0.46297188820830115,0.30549831390381144,-2.0610521381872218,2.6720487659948517,-0.8777769121417123,1.488773539949328,-1.5049676052277121,4.999972752192086,-49.46932929133276,1.183275226045519,12,0.4850044250488281,-0.9699974060058594,-4.889997482299805,-6.149995803833008,-5.599998474121094,2,-0.04057568228821562,-1.7333392673219485,66.18000030517578,1.0689630980777676,65.95999908447266,1.6461184534848237,66.16999816894531,-0.04057568228821562
10795,2015-12-03,64.0,65.58000183105469,63.47999954223633,65.44000244140625,1183800.0,-0.020058147413318572,1.4418613935167934,1.9725970130535204,57.466655748161,55.176265616474154,1.8512478486116635,0.8415788437616385,-2.5824044109551636,-2.8727953705029705,18.61437475349365,2.1000022888183594,0.5919041508112599,-0.9814992904663029,-3.3790692576626498,1.416070676730044,-2.1802842740644763,0.21728569313187052,2.650001525878892,16.45571148332579,-42.61244403048062,1.1987849835981736,12,1.0650005340576172,0.3400001525878906,-3.5799999237060547,-4.839998245239258,-4.099998474121101,3,-0.043749988079071045,-2.0114966720159955,65.30999755859375,-1.7333392673219485,66.18000030517578,1.0689630980777676,65.95999908447266,-0.043749988079071045
10796,2015-12-04,65.55999755859375,65.75,64.06999969482422,64.25,870800.0,0.024374961853027344,-1.011978619397871,-0.9097189844445386,68.65496439392484,57.12053283647456,0.24839347047982585,-0.6966423845116338,-3.946049963061455,-4.445222581316273,17.317783489562053,1.75,0.8137791343885539,0.5419984817504826,-1.8680544715448377,2.952051435045796,-0.6630279948971776,1.7470249583981428,1.0266039276122854,65.82272521502942,0.4804912227805147,1.2050264766476568,12,-0.4999980926513672,-1.2199974060058594,-4.739998817443848,-6.399995803833008,-6.8899993896484375,4,-0.05933495324144544,1.4418613935167934,64.0,-2.0114966720159955,65.30999755859375,-1.7333392673219485,66.18000030517578,-0.05933495324144544
10797,2015-12-07,65.08999633789061,65.94000244140625,64.70999908447266,65.16999816894531,852900.0,-0.007169024377755351,-1.9285921889191644,-0.061070213856414896,60.86954255378121,58.02244999581735,0.6521557615675846,-0.23888913392316624,-3.2782084202787303,-3.9815686100746532,15.970240848652276,1.2300033569335938,0.8477330459871553,0.07199726104734339,-2.338055692247977,2.4820502143426566,-1.1330292156003168,1.2770237376950035,1.434473109436027,50.94926814546506,-17.20923028648391,1.2050264766476568,12,-0.029996871948227977,-0.7499961853027202,-3.3524980545043874,-5.2649974822997905,-5.1599960327148295,0,-0.06360417587765566,-1.011978619397871,65.55999755859375,1.4418613935167934,64.0,-2.0114966720159955,65.30999755859375,-0.06360417587765566
10798,2015-12-08,64.23000335693361,64.94000244140625,63.91999816894531,64.37999725341797,702600.0,-0.013212367941959458,-1.6493470463507918,1.8748807934383602,53.74857113692191,57.57823673586374,1.4305737463878643,0.5616927143329633,-2.1921170313149645,-3.1147855945416154,14.43277002133652,1.1699981689452983,0.759979668157257,-0.7319959640502844,-3.161537033154019,1.6975451050534502,-1.946766498602159,0.4827745705015829,2.233576692291223,24.430063756317384,-44.847571991031316,1.214770534551868,12,0.8299961090087749,0.10999679565428266,-2.422505378723166,-4.405004501342788,-5.290004730224631,1,-0.07955790375180183,-1.9285921889191644,65.08999633789061,-1.011978619397871,65.55999755859375,1.4418613935167934,64.0,-0.07955790375180183
10799,2015-12-09,63.61999893188477,64.95999908447266,63.18999862670898,64.16999816894531,739700.0,-0.009497188123422151,-1.5106392188797624,3.6668107833166785,38.23530461736497,55.5510839278226,1.844160182527709,1.2026410060563748,-1.3558618738517012,-2.504822433731114,14.25188728458895,1.770000457763679,0.6997654354705105,-1.3225002288818288,-3.790175156730747,1.1451746989670895,-2.556337692806288,-0.08866276495736969,2.783909507200285,15.636353043500451,-48.01706257196022,1.233837463924458,12,1.2950000762939382,0.7200012207031179,-1.6700000762939595,-3.7950000762939524,-4.649997711181641,2,-0.061773033183849635,-1.6493470463507918,64.23000335693361,-1.9285921889191644,65.08999633789061,-1.011978619397871,65.55999755859375,-0.061773033183849635
10800,2015-12-10,63.70000076293945,64.43000030517578,63.63000106811523,63.79999923706055,644300.0,0.0012574950078250158,-5.666719649044392,0.18181565970079094,33.429397030362,53.11466637326693,1.5387603228113989,1.0554651843109895,-1.2356116921629337,-2.5768962227212313,14.021024712523184,0.8100013732910085,0.6294531480592269,-1.1654985427856417,-3.6895495931107547,1.3585525075394713,-2.427524067948198,0.09652698237691482,2.575351283650562,18.545506500928916,-39.418483819868804,1.2620255251625565,12,1.2149982452392578,0.6399993896484375,-1.6075019836425923,-3.875001907348633,-4.680000305175781,3,-0.06263738823670739,-1.5106392188797624,63.61999893188477,-1.6493470463507918,64.23000335693361,-1.9285921889191644,65.08999633789061,-0.06263738823670739
10801,2015-12-11,62.93999862670898,63.75,62.790000915527344,63.0,584700.0,-0.011930959609542824,-4.333375719235782,0.6000228885329161,30.326802469929888,50.59087963729381,2.0030453930973167,1.918558125704358,-0.33099604607581057,-1.8187337657254403,14.560960062284177,0.9599990844726562,0.43216525523030214,-1.9285005569458136,-4.442739155725185,0.5857380418335651,-3.1856198563354994,-0.6713812575561278,3.2119392830857905,4.761829794345306,-47.84048171787654,1.2571192993896891,12,1.7750015258789134,1.4000015258789134,-0.4200000762939382,-3.114999771118157,-4.04999923706054,4,-0.04829992321512444,-5.666719649044392,63.70000076293945,-1.5106392188797624,63.61999893188477,-1.6493470463507918,64.23000335693361,-0.04829992321512444
10802,2015-12-14,62.81999969482422,63.81999969482422,62.47999954223633,63.08000183105469,698400.0,-0.0019065607642678728,-1.8510567495617167,4.333269756500218,30.810093903373115,47.10563184980001,1.822444206387459,2.186080012030402,-0.10767275621900296,-1.6904333117931714,15.739911574629714,1.3400001525878906,0.22667174062175377,-2.0709995269775447,-4.497621668680921,0.35562261472583145,-3.284310597829233,-0.8576884561258566,3.1302219953145,13.709686102655368,-34.82326605379754,1.213311070851687,12,1.6950016021728516,1.5200004577636719,-0.08250141143799539,-2.1300010681152415,-2.079998016357422,0,-0.06606178838012355,-4.333375719235782,62.93999862670898,-5.666719649044392,63.70000076293945,-1.5106392188797624,63.61999893188477,-0.06606178838012355
10803,2015-12-15,63.29999923706055,63.6500015258789,62.790000915527344,63.43999862670898,1017200.0,0.00764087145125969,2.0714022969714834,0.5384547668651976,31.53743392575619,45.00875175328612,0.9956584567968321,1.7949585037080311,-0.4721266901550365,-2.141532334541367,16.642170025966465,0.8600006103515554,0.027883447909715642,-1.5889999389648466,-4.021064436614452,0.8430645586847589,-2.8050321877896494,-0.37296769014004383,2.3726046812459742,33.06450992667473,-10.742257596028907,1.2160322488248023,12,0.9100017547607422,1.0400009155273438,-0.4375009536743235,-2.6100006103515696,-5.1399993896484375,1,-0.05323853037128812,-1.8510567495617167,62.81999969482422,-4.333375719235782,62.93999862670898,-5.666719649044392,63.70000076293945,-0.05323853037128812
10804,2015-12-16,64.55999755859375,64.70999908447266,63.540000915527344,63.72000122070313,763100.0,0.019905186993991464,1.0526294655405495,-6.000000000000254,40.86265007655374,43.16386223421864,-0.426797773585875,0.6452244069832034,-1.5760221450216392,-3.359900421314393,16.87559461745236,1.4099998474121094,-0.1137342620376387,-0.3780014038085966,-2.7374260708469507,1.9814232632297575,-1.5577137373277736,0.8017109297105804,0.8571980096271545,93.27347279504465,50.83368705306094,1.1797123335191784,12,-0.34999656677246094,-0.21999740600585938,-1.2524995803833008,-3.8699989318847727,-4.9499969482421875,2,-0.0870507921996766,2.0714022969714834,63.29999923706055,-1.8510567495617167,62.81999969482422,-4.333375719235782,62.93999862670898,-0.0870507921996766
10805,2015-12-17,63.06999969482422,64.63999938964844,63.06000137329102,64.51000213623047,670200.0,-0.023079273855567184,-1.1643822015520193,-1.7142960944595966,34.951457029823516,39.419028082651835,1.025219082902595,2.0588479671003626,0.050180347371281186,-1.8579099310331202,16.497030541476914,1.5799980163574148,-0.42586964846472597,-1.7524993896484347,-4.2433228402858845,0.7383240609890152,-2.9979111149671667,-0.5070876643297098,2.112220191317917,26.457411376695443,-11.745987514151967,1.2454117253187258,12,1.1400012969970703,1.2700004577636719,0.2474985122680664,-2.3800010681152415,-3.3699989318847656,3,-0.06500711105057366,1.0526294655405495,64.55999755859375,2.0714022969714834,63.29999923706055,-1.8510567495617167,62.81999969482422,-0.06500711105057366
10806,2015-12-18,62.06000137329102,63.31999969482422,61.9900016784668,62.9000015258789,1335300.0,-0.016013926215637575,-1.7142829338928225,0.5833324503030461,32.432434290089645,36.259349386686104,1.6612279009243878,2.907611704063065,1.175849601903053,-0.8373591849788014,15.964311540706678,1.3299980163574219,-0.5912344783159824,-2.56549777984619,-5.277601747926333,0.1466061882339531,-3.9215497638862686,-1.2094457958061184,2.9060408853386477,2.5735206463676703,-30.544698599381803,1.356051984040073,12,1.4149990081787038,2.260000228881829,1.232497215270989,-1.3700027465820455,-2.710002899169929,4,-0.048984867036043656,-1.1643822015520193,63.06999969482422,1.0526294655405495,64.55999755859375,2.0714022969714834,63.29999923706055,-0.048984867036043656
10807,2015-12-21,62.9000015258789,63.349998474121094,62.43000030517578,62.66999816894531,481200.0,0.01353529058975167,-1.591547479610148,-0.27381347042020315,36.006823494642106,34.28804409309946,0.5340712098187623,1.926152583172005,0.4488367273499847,-1.6736308787841025,15.174972230995538,1.289997100830071,-0.7170636586670582,-1.572997856140141,-4.314360818478313,1.1683651061980314,-2.943679337309227,-0.2023163749710548,1.768436674734481,33.4559086491328,5.152989541436476,1.3706814811690848,12,0.5749988555908274,1.4200000762939524,0.3224964141845774,-2.210002899169922,-2.0100021362304616,0,-0.0637520196971797,-1.7142829338928225,62.06000137329102,-1.1643822015520193,63.06999969482422,1.0526294655405495,64.55999755859375,-0.0637520196971797
10808,2015-12-22,63.06999969482422,63.27999877929688,62.31999969482422,63.0099983215332,493200.0,0.0027026735265718305,2.999999999999911,0.26087172853021007,39.83666017729011,34.4659724886467,0.20363685259366093,1.6318997218551488,0.3999992990254242,-1.82689884429589,14.626733484373878,0.9599990844726634,-1.1025150480672963,-1.2709997177123995,-4.0158071312656745,1.4738076958408755,-2.643403424489037,0.10140398906423798,1.330594853574496,39.705847291351986,8.10598403198113,1.372403706776636,12,0.2800006866455078,1.2500019073486328,-0.03750038146971946,-2.3800010681152415,-2.0400009155273366,1,-0.03694304784575142,-1.591547479610148,62.9000015258789,-1.7142829338928225,62.06000137329102,-1.1643822015520193,63.06999969482422,-0.03694304784575142
10809,2015-12-23,63.93999862670898,63.959999084472656,62.959999084472656,63.43999862670898,622300.0,0.013794180055405336,2.7036974243771894,8.333142602835526,49.71643937708602,36.27564386050492,-0.6886113985360751,0.6229322148882162,-0.3284942014602805,-2.6699889459491217,14.221438988708929,1.0,-1.3677739283264145,-0.29250068664551776,-2.911553858872587,2.3265524855815585,-1.6020272727590523,1.0170258994680168,0.21953663469654572,73.58485405531432,38.41413362302774,1.309526586113537,12,-0.5899982452392507,0.3800029754638743,-1.012500762939446,-3.25,-4.079998016357415,2,-0.09039723026960544,2.999999999999911,63.06999969482422,-1.591547479610148,62.9000015258789,-1.7142829338928225,62.06000137329102,-0.09039723026960544
10810,2015-12-24,64.05999755859375,64.33000183105469,63.52999877929688,63.97999954223633,193500.0,0.0018767427973425121,1.5806276956395782,0.15999603271484375,41.79430332463267,37.549810622138565,-0.84056941642325,0.3549507940068395,-0.28268829176921884,-2.7584356390113527,13.561097163238578,0.8000030517578054,-1.512997880731021,-0.06700172424316975,-2.5223112288505263,2.388307780364194,-1.294656476546848,1.1606530280605085,-2.069995880126953,88.46135663015534,54.80636131923923,1.2276547523036816,12,-0.7099971771240234,0.26000404357910156,-1.1324996948242188,-3.3699989318847727,-0.3199958801269531,3,-0.06946608051572134,2.7036974243771894,63.93999862670898,2.999999999999911,63.06999969482422,-1.591547479610148,62.9000015258789,-0.06946608051572134
10811,2015-12-28,63.9900016784668,64.19999694824219,63.29999923706055,63.70000076293945,289800.0,-0.0010926612986977835,1.5352353320438428,3.6251013304086595,43.70711459604088,38.98281292132387,-0.6771799782796677,0.2669389862920184,-0.0671712861193896,-2.6738993567932425,12.90105998421861,0.8999977111816406,-1.469550517664672,-0.027997779846188564,-2.2871495669352697,2.2311540072428997,-1.1575736733907291,1.101578113698352,-1.9531999969482428,83.08458750071169,49.48494804718921,1.129575893544543,12,-0.6400012969970703,0.3299999237060547,-1.0625038146972656,-3.3000030517578196,0.3800010681152344,0,-0.06704173781840927,1.5806276956395782,64.05999755859375,2.7036974243771894,63.93999862670898,2.999999999999911,63.06999969482422,-0.06704173781840927
10812,2015-12-29,63.59000015258789,64.47000122070311,63.22999954223633,64.47000122070311,673700.0,-0.006251000396730877,1.8181822122616946,-3.0344768619609623,46.135244000256066,40.604791818490526,-0.17485538011559498,0.506237425856952,0.4596175841445387,-2.2695193755097876,12.244928715859055,1.2400016784667827,-1.4074936673578406,-0.3094993591308608,-2.38054630500676,1.7615475867450385,-1.345022832068807,0.7260241138070853,-1.5073344680786107,59.06974681073831,23.305987683883217,1.0355234729379492,12,-0.23999977111816406,0.7300014495849609,-0.4750022888183594,-2.845001220703125,-0.3899993896484375,1,-0.06667717673050266,1.5352353320438428,63.9900016784668,1.5806276956395782,64.05999755859375,2.7036974243771894,63.93999862670898,-0.06667717673050266
10813,2015-12-30,63.34000015258789,63.88999938964844,62.97999954223633,63.22000122070313,891100.0,-0.003931435750905932,-2.03332125350474,-0.1363622570842685,48.23232882729703,41.42364501301756,0.09098332917871232,0.5613429204456253,0.8261201872601021,-2.03523180264348,11.435143076727364,0.9099998474121094,-1.2458234734477145,-0.417499351501462,-2.1994523910906736,1.3644536880877425,-1.3084758712960678,0.4734771682931438,-1.1618410466308546,25.16559804768641,-12.601171612181105,0.8909765197946032,12,-0.024999618530273438,0.9750003814697266,0.33500003814697266,-2.3699989318847727,-2.009998321533203,2,-0.03868015088470678,1.8181822122616946,63.59000015258789,1.5352353320438428,63.9900016784668,1.5806276956395782,64.05999755859375,-0.03868015088470678
10814,2015-12-31,62.65999984741211,63.66999816894531,62.63000106811523,63.20000076293945,562900.0,-0.010735716822507735,-2.466665818953949,-4.5000476841405215,43.89670037215732,42.41756093994354,0.5287272143021298,1.0884374865971225,1.5981030855268727,-1.4007647280549662,11.216442575832893,1.0399971008300852,-1.0902363395761512,-0.9649997711181655,-2.6524815393712373,0.7224819971349135,-1.808740655244705,-0.12125888699162601,-0.3901670568652307,1.6303683048444355,-36.974567414404795,0.8437408841265388,12,0.5700016021728445,1.6550006866455078,1.0425004959106445,-1.6899986267089915,0.22999954223632812,3,-0.026013422791007934,-2.03332125350474,63.34000015258789,1.8181822122616946,63.59000015258789,1.5352353320438428,63.9900016784668,-0.026013422791007934
10815,2016-01-04,61.20000076293945,61.75,60.1500015258789,61.68000030517578,1241800.0,-0.023300336546888012,4.1612942920955875,0.8888865341414827,40.56398854099607,43.32106696782203,1.8948333661211976,2.453715409073041,3.146621599252569,0.010497223314601456,12.622860741361224,2.5099983215332102,-1.0072885622619623,-2.284998893737793,-4.278359942636996,-0.291637844838597,-3.2816794181873945,-1.2883183692881914,3.2700004577636577,24.305539611925372,-17.812787487430246,0.9966805244495993,1,1.1100006103515483,2.1949996948242188,2.5724992752075195,-0.22999954223633523,1.8400001525878906,0,-0.02189542705691183,-2.466665818953949,62.65999984741211,-2.03332125350474,63.34000015258789,1.8181822122616946,63.59000015258789,-0.02189542705691183
10816,2016-01-05,61.66999816894531,61.77000045776367,60.95000076293945,61.13999938964844,784300.0,0.007679696080828746,1.246564175454365,-1.1041651765491263,43.99162279956981,44.20826689059177,1.523956468147368,1.7679924225288346,2.693769629085409,-0.49625912234175473,14.221960962350655,0.8199996948242188,-1.0906824760966103,-1.6205015182495117,-3.5182053181900272,0.2772022816910038,-2.5693534182197766,-0.671649618279254,2.71360305786132,35.185109963954865,-10.091871251962026,0.9488518999702592,1,0.6400032043456889,1.7250022888183594,2.2450027465820312,-0.6999969482421946,0.6100006103515696,1,0.03356581110722101,4.1612942920955875,61.20000076293945,-2.466665818953949,62.65999984741211,-2.03332125350474,63.34000015258789,0.03356581110722101
10817,2016-01-06,60.95000076293945,61.52999877929688,60.540000915527344,60.86000061035156,623300.0,-0.011675002876332496,-1.7123246152640437,0.16981199976967812,38.02241226180457,44.00668378887116,2.1660394813863064,2.278762299270312,3.388727299274933,0.18225976551977396,15.883597460012533,1.1299972534179688,-0.9967016367887283,-2.1334991455078125,-4.106412966231588,-0.1605853247840372,-3.119956055869693,-1.1470422351459248,3.34892846984863,21.390366149948438,-24.380865213514515,0.9864569103618859,1,1.3600006103515483,2.4449996948242188,3.1649999618530273,0.02000045776366477,3.029998779296875,2,0.05611159870111271,1.246564175454365,61.66999816894531,4.1612942920955875,61.20000076293945,-2.466665818953949,62.65999984741211,0.05611159870111271
10818,2016-01-07,59.11999893188477,60.41999816894531,59.08000183105469,59.83000183105469,796500.0,-0.03002464000242322,-2.3924082417078316,-7.88890772686806,23.79573186978118,41.126605176948395,3.7736494461376893,3.9066000067531803,5.182546798255196,1.955249765888155,17.525955418889023,1.8699989318847656,-0.8204440759220546,-3.708000755310053,-6.286376827534262,-1.1296246830858436,-4.997188791422154,-2.4188127191979447,5.095951746765131,0.8713972274859433,-37.284568013535946,1.2891880361121058,1,2.6550025939941264,3.7400016784667898,5.5075016021728445,1.8500022888183452,5.710002899169915,3,0.06901221083842479,-1.7123246152640437,60.95000076293945,1.246564175454365,61.66999816894531,4.1612942920955875,61.20000076293945,0.06901221083842479
10819,2016-01-08,59.68999862670898,60.43999862670898,59.27000045776367,59.599998474121094,1364400.0,0.009641402319390036,-2.1200109863839858,-0.12676026068781598,32.13527756797802,40.053380092875656,2.835579726681651,3.1906654978066626,4.596104532214973,1.3226711016957964,18.75668397281047,1.3199996948242045,-0.7320126238497622,-2.9415010452270565,-5.8443364209725175,-0.03866566948158834,-4.392918733099783,-1.4900833573543224,4.3205140980371155,22.676472381719243,-16.258710831288028,1.4514176878727334,1,2.085002899169922,3.1250038146972727,5.045001983642585,1.2800025939941406,4.50999832153321,4,0.027475343308382527,-2.3924082417078316,59.11999893188477,-1.7123246152640437,60.95000076293945,1.246564175454365,61.66999816894531,0.027475343308382527
10820,2016-01-11,59.709999084472656,60.22000122070313,58.790000915527344,59.84000015258789,1060900.0,0.00033507217664308087,2.213472262107299,-1.4444538634341835,36.12747859916214,39.21119831544468,2.3843847720265146,3.0107818656851606,4.523770788006075,1.2509093231679032,20.12536699232446,1.4300003051757884,-0.7273440325849521,-2.7220005035400376,-5.854953313509185,0.41095230642911673,-4.288476908524615,-1.1555240985554605,4.103293204525784,30.872426519062607,-12.139197460991973,1.566476404984577,1,1.920001983642571,2.6550025939941406,5.357501983642578,1.2600021362304616,4.470001220703125,0,0.05325741674651496,-2.1200109863839858,59.68999862670898,-2.3924082417078316,59.11999893188477,-1.7123246152640437,60.95000076293945,0.05325741674651496
10821,2016-01-12,59.9000015258789,60.4900016784668,59.290000915527344,60.04999923706055,893200.0,0.0031820874948840228,1.3300927006136833,1.1538190674609543,30.818394859617015,37.50932618870702,1.7357346044761641,2.720852594022638,4.252905077743925,1.0137167119541246,20.918085564924883,1.2000007629394531,-0.9356462150613751,-2.3799982070922923,-5.698653301357119,0.9386568871725416,-4.039325754224706,-0.7206706599598789,3.6118932807112785,40.5110027649612,-3.55612531221864,1.6593275471324158,1,1.4399986267089915,2.4650001525878977,4.802498817443855,1.0699996948242188,4.689994812011712,1,0.05242068964375335,2.213472262107299,59.709999084472656,-2.1200109863839858,59.68999862670898,-2.3924082417078316,59.11999893188477,0.05242068964375335
10822,2016-01-13,58.66999816894531,60.52000045776367,58.459999084472656,59.93999862670898,919000.0,-0.02053427922538842,-1.4378734286933184,8.466798911522655,25.225208970727266,34.95297953797704,2.4523307294614085,3.819852881018697,5.392855127833656,2.213328123694133,21.689031230752978,2.0600013732910156,-1.120946667911653,-3.402501487731932,-7.078694483209958,0.2736915077461006,-5.240597985470949,-1.5644049899929158,4.558583004181095,10.194123518333683,-33.00262933961815,1.838096497739016,1,2.395000457763672,3.5300025939941406,6.030001640319824,2.3000030517578054,6.360000610351577,2,0.06153060717602643,1.3300927006136833,59.9000015258789,2.213472262107299,59.709999084472656,-2.1200109863839858,59.68999862670898,0.06153060717602643
10823,2016-01-14,59.93000030517578,60.52000045776367,58.72000122070313,58.84000015258789,1038600.0,0.021476089578223334,-1.7067698070563582,-0.8582675273261433,28.37109965741797,33.227912791894894,0.7350500921004652,2.4184279137385047,4.0323729730160665,0.9578948584581184,22.501639758333187,1.8500022888183594,-1.3247689060251204,-1.9739994049072251,-5.721534161638246,1.7735353518238028,-3.847766783272739,-0.10023202654171115,2.9170943008583237,71.3592349870467,30.684222323294847,1.8737673783655124,1,0.1849994659423828,1.779998779296875,4.7699995040893555,1.0400009155273366,4.060001373291016,3,0.06757882890767775,-1.4378734286933184,58.66999816894531,1.3300927006136833,59.9000015258789,2.213472262107299,59.709999084472656,0.06757882890767775
10824,2016-01-15,58.93999862670898,59.18999862670898,57.86999893188477,58.22999954223633,965400.0,-0.01651930040756744,1.181819328234458,0.6513752156703477,24.753464921537173,31.47118794528835,1.2760690811130004,3.1260813434096093,4.9270170998468,1.994975776987026,24.439362710208208,2.0600013732910085,-1.5817358713171643,-2.6830011367797937,-6.434796160569768,1.0687938870101732,-4.558898648674777,-0.8071036248848102,3.5561283376002137,40.37732372509969,5.5095611108305675,1.8758975118949839,1,0.8800010681152415,2.4750003814697337,5.7600011825561594,2.0300025939941406,5.840000152587912,4,0.09993219106857287,-1.7067698070563582,59.93000030517578,-1.4378734286933184,58.66999816894531,1.3300927006136833,59.9000015258789,0.09993219106857287
10825,2016-01-19,58.97000122070313,59.6500015258789,58.36000061035156,59.6500015258789,787500.0,0.0005090362180728558,2.7941186370317763,-0.9577481436906871,25.148536989496762,29.377511744169123,1.0018281497047212,2.9230334590001448,4.820994218741099,2.0337814758597403,25.965694517243502,1.2900009155273366,-1.8749848033137724,-2.447998619079584,-6.313226361260483,1.4172291231013219,-4.380612490170037,-0.5153847479891311,3.0635129403636157,41.50949643146083,12.214527017189518,1.9326138710904517,1,0.7299976348876953,2.319997787475579,5.657498359680169,1.9999999999999858,7.269996643066399,1,0.08868908969435307,1.181819328234458,58.93999862670898,-1.7067698070563582,59.93000030517578,-1.4378734286933184,58.66999816894531,0.08868908969435307
10826,2016-01-20,59.02000045776367,59.52000045776367,57.06000137329102,58.16999816894531,785400.0,0.0008478758016878807,1.6594551794245718,-1.2500028049232272,26.564122467727657,28.104368433716132,0.5994323271684223,2.7759309892033315,4.682060197081569,2.019889136619838,27.083346862851997,2.459999084472649,-2.100551068921419,-2.245999336242676,-6.2418151980954235,1.749816525610079,-4.24390726716905,-0.24809140531630192,2.5971621803848777,56.647387372687106,29.833244536904527,1.9979079309263763,1,-0.22999954223632812,1.864999771118164,5.607499122619629,1.950000762939446,7.429996490478516,2,0.08742798724823375,2.7941186370317763,58.97000122070313,1.181819328234458,58.93999862670898,-1.7067698070563582,59.93000030517578,0.08742798724823375
10827,2016-01-21,58.88999938964844,59.59000015258789,58.61000061035156,59.38999938964844,1053800.0,-0.0022026612522354494,1.1777730682829652,-0.58823371016457,26.895136324797974,28.448746706495776,0.45426289565155287,2.730082046301618,4.711400531828978,2.168203522500839,28.261418825284224,0.9799995422363281,-2.1984328237551978,-2.1755002975463853,-6.22811469253773,1.8771140974449594,-4.201807495042054,-0.1491931000507165,2.1803038967172057,52.890130074596,24.798899427461713,2.026307197495671,1,-0.09999847412109375,1.9950008392333984,5.637500762939453,2.220001220703118,6.230003356933594,3,0.09679057577378924,1.6594551794245718,59.02000045776367,2.7941186370317763,58.97000122070313,1.181819328234458,58.93999862670898,0.09679057577378924
10828,2016-01-22,60.7400016784668,60.790000915527344,59.61000061035156,60.0,893900.0,0.03141454080475925,1.8095240257764498,-1.4800033569335938,41.11112837927094,29.446063463306096,-1.2759561679958225,0.7342156554663717,2.7717773632548983,0.340113271131969,28.99174304829191,1.9000015258789062,-2.3394318640242773,-0.20899810791015483,-4.151452071172983,3.7334558553526733,-2.1802250895415725,1.7622288737212628,-3.680000305175774,98.65953771590627,64.44434809117115,1.9712269816314159,1,-1.8150005340576172,0.14499855041503906,3.6874990463256836,0.8049983978271342,6.049999237060547,4,0.07062886042610961,1.1777730682829652,58.88999938964844,1.6594551794245718,59.02000045776367,2.7941186370317763,58.97000122070313,0.07062886042610961
10829,2016-01-25,58.15999984741211,60.38999938964844,57.959999084472656,60.13999938964844,1273500.0,-0.042476156729665315,-1.0420161467407594,-2.6756689881280704,37.248332671949186,29.57060280472688,1.1892545232408338,3.0134955166026884,5.273529375680852,2.951038027670549,30.651563579924474,2.7800025939941406,-2.4312786060657956,-2.5,-6.365937831377806,1.3659378313778063,-4.432968915688903,-0.5670310843110968,-1.025398483276362,29.49057933292889,-5.731164633909131,1.9329689156889043,1,0.7650012969970703,2.7250003814697266,6.1150007247924805,3.6350002288818217,9.289997100830078,0,0.10024074701427454,1.8095240257764498,60.7400016784668,1.1777730682829652,58.88999938964844,1.6594551794245718,59.02000045776367,0.10024074701427454
10830,2016-01-26,59.61000061035156,59.93999862670898,57.61999893188477,58.06999969482422,743000.0,0.024931237392428862,1.1090935573141727,-0.7777784199828531,42.015523727681824,30.814728234511858,-0.3089076855282471,1.2785716083745626,3.7208620826968968,1.569127375705996,32.779035610927366,2.3199996948242045,-2.1618500457476912,-0.8274993896484375,-4.368043447489612,2.7130446681927367,-2.5977714185690246,0.9427726392721496,-2.4022912551879827,68.36459919594756,31.76931553607419,1.7702720289205862,1,-0.6849994659423828,1.239999771118164,4.664999961853027,2.729999542236328,8.629997253417969,1,0.08673038275472744,-1.0420161467407594,58.15999984741211,1.8095240257764498,60.7400016784668,1.1777730682829652,58.88999938964844,0.08673038275472744
10831,2016-01-27,59.70000076293945,60.2400016784668,59.20000076293945,59.31999969482422,1243500.0,0.0015098163339435366,-2.3548474426102417,0.24675379363986308,44.906283576743995,33.00151430184705,-0.48082536518901264,0.8966690547914595,3.603205838747037,1.529590704479368,34.749589231905716,1.0400009155273438,-2.0523547883971673,-0.5229991912841783,-3.653387753935313,2.6073893713669563,-2.0881934726097455,1.042195090041389,-2.420645576568596,65.61515865881577,25.977224448740145,1.5651942813255668,1,-0.7749996185302734,1.0650005340576172,4.574999809265137,2.6399993896484375,8.15999984741211,2,0.10954768873118637,1.1090935573141727,59.61000061035156,-1.0420161467407594,58.15999984741211,1.8095240257764498,60.7400016784668,0.10954768873118637
10832,2016-01-28,59.349998474121094,60.18000030517578,59.16999816894531,60.08000183105469,676100.0,-0.005862684829907594,1.1720468920482046,-1.921056065853536,51.0657975725277,35.52314740352591,-0.027067635414752544,0.962059417702676,3.937356178962773,1.9202306190088834,37.08235074587102,1.0100021362304688,-2.0155352569971114,-0.6610013961792021,-3.3783294245110653,2.056326632152661,-2.0196654103451337,0.6976626179867296,-2.000430373167106,54.5740839016265,9.618013592090087,1.358664014165932,1,-0.42499732971191406,1.4150028228759766,4.547502517700195,2.990001678466797,8.590003967285156,3,0.11962929497322516,-2.3548474426102417,59.70000076293945,1.1090935573141727,59.61000061035156,-1.0420161467407594,58.15999984741211,0.11962929497322516
10833,2016-01-29,60.88999938964844,60.97000122070313,59.27000045776367,59.6500015258789,907400.0,0.025947783574060912,1.428569871553819,-1.6986193994753607,55.10203485835532,38.89521072983904,-1.583046192428867,-0.8125609041096098,2.3678006043602053,0.4391765458033774,39.073321824316544,1.7000007629394602,-1.9143433017069214,1.0014995574951158,-1.2679154959597128,3.2709146109499443,-0.13320796923230205,2.1362070842225336,-3.4716226324029833,97.6118872717871,47.778857912657,1.134707526727416,1,-1.87499809265136,-0.12499809265136719,3.0075016021728516,1.4500007629394531,7.290000915527344,4,0.06946959105492634,1.1720468920482046,59.349998474121094,-2.3548474426102417,59.70000076293945,1.1090935573141727,59.61000061035156,0.06946959105492634
10834,2016-02-01,61.02999877929688,61.18000030517578,60.20000076293945,60.66999816894531,1704100.0,0.0022992181154832814,1.9696791048226754,0.29032357302389517,55.555544852158285,42.273767159023656,-1.5593879578188776,-1.139352318634323,2.1915268525550715,0.3328713580439384,40.832183033084554,0.9799995422363281,-1.6188114838853807,1.222999000549322,-0.721094596432593,3.167092597531237,0.25095220205836455,2.1950457990402796,-3.46955704351312,95.78647561755766,41.7558430187538,0.9720467984909568,2,-1.9099979400634837,-0.2649974822998118,2.805002212524407,1.3100013732910085,8.069999694824226,0,0.09437985009733318,1.428569871553819,60.88999938964844,1.1720468920482046,59.349998474121094,-2.3548474426102417,59.70000076293945,0.09437985009733318
10835,2016-02-02,59.86000061035156,60.56000137329102,59.38000106811523,60.31000137329102,1287700.0,-0.019170869938509916,1.4842091737372285,-1.2499999999999951,49.84447563698843,44.8604730667193,-0.27923100601839224,-0.07893807672529363,3.252879169226425,1.539363292291327,41.30760571523909,1.6499977111816548,-1.4575875589447023,0.12000083923339844,-1.7110300419008269,1.9510317203676237,-0.7955146013337142,1.035516279800511,-2.082385360404281,34.328443187641156,-20.527810326619765,0.9155154405671143,2,-0.46000099182128906,0.9050006866455078,3.9750003814697266,2.479999542236328,9.769996643066406,1,0.1267957945289111,1.9696791048226754,61.02999877929688,1.428569871553819,60.88999938964844,1.1720468920482046,59.349998474121094,0.1267957945289111
10836,2016-02-03,63.7400016784668,66.37000274658203,62.6500015258789,63.79999923706055,2587700.0,0.06481792563570843,-2.321432828907244,0.13332768193955624,66.34429100679141,49.24371247582968,-3.8211214082851157,-4.001043864980517,-0.7129094415020418,-2.286959684965794,41.20590051179532,6.510002136230469,-1.0425893060856168,3.8965017318725614,1.4691975034125875,6.323805960332535,2.6828496176425745,5.110153846102548,-5.758243325205804,63.472230611018745,2.843974223461757,1.2136521142299879,2,-1.7450008392333984,-2.0249996185302734,0.09499931335449219,-1.4000015258789062,6.109996795654311,2,0.07059924798877071,1.4842091737372285,59.86000061035156,1.9696791048226754,61.02999877929688,1.428569871553819,60.88999938964844,0.07059924798877071
10837,2016-02-04,64.37000274658203,64.80000305175781,63.43000030517578,63.43000030517578,1805900.0,0.009883919854493328,-1.914891890137004,-15.66734486266531,64.91935049706383,51.889070488917774,-4.01416928465094,-4.597401007998464,-1.4215341436287758,-2.8562001945229056,40.88724849927149,1.3700027465820312,-0.5879395165461574,4.3555027008056655,1.221104731365692,7.489900670245639,2.7883037160856787,5.922701685525652,-5.717184841855357,71.83099499630082,12.041289001092572,1.5671989847199872,2,-2.375001907348633,-2.655000686645508,-0.5350017547607422,-2.0300025939941406,4.860000610351577,3,0.05421776782439003,-2.321432828907244,63.7400016784668,1.4842091737372285,59.86000061035156,1.9696791048226754,61.02999877929688,0.05421776782439003
10838,2016-02-05,63.20000076293945,64.65000152587889,62.93000030517578,64.12000274658203,1048500.0,-0.0181761990635414,-1.3561613770507028,-0.978722972534251,64.14342134992548,54.87741367535958,-2.7474425300656407,-3.273918713934904,-0.3376353360868407,-1.6311453086179242,39.77972711269574,1.7200012207031108,-0.15934935145508433,2.9815006256103516,-0.426882300914059,6.389883552134762,1.2773091623481463,4.685692088872557,-3.929808070864347,54.649481796149004,-7.281986989772882,1.704191463262204,2,-1.2049999237060547,-1.4849987030029297,0.6350002288818359,-0.8600006103515625,5.810001373291016,4,0.07500002565263153,-1.914891890137004,64.37000274658203,-2.321432828907244,63.7400016784668,1.4842091737372285,59.86000061035156,0.07500002565263153
10839,2016-02-08,61.33000183105469,62.72999954223633,60.63999938964844,62.72999954223633,1066500.0,-0.029588590337190857,1.985719384960804,1.521733361528861,56.98224654397641,56.54038287717009,-0.425205470340444,-1.343644541616058,1.4098603901293387,0.2748095612883361,38.54799049094233,2.5600013732910156,0.2575654934810103,1.0295015335083022,-2.4041628883309514,4.463165955347556,-0.6873306774113246,2.746333744427929,-1.4918243346190252,27.896999924142733,-35.10507114845636,1.7168322109196281,2,1.4399986267089844,0.38500022888183594,2.4849987030029297,1.6799983978271484,7.8699951171875,0,0.11169082454930845,-1.3561613770507028,63.20000076293945,-1.914891890137004,64.37000274658203,-2.321432828907244,63.7400016784668,0.11169082454930845
10840,2016-02-09,62.88999938964844,63.47000122070313,60.36999893188477,60.72999954223633,1635900.0,0.025436124441852614,-1.1527785688267929,-1.5428595562409912,60.510584899979754,58.2741941353074,-1.643877355487021,-2.7965709107017034,-0.2589730134924295,-1.255443516238273,36.91259092099184,3.1000022888183594,0.4376954965703419,2.4304990768432617,-1.1780853587515168,6.039083512438033,0.6262068590458725,4.234791294640651,-2.5292758732010654,41.99998092652573,-20.905135045223496,1.8042922177973868,2,-0.11999893188476562,-1.174997329711914,0.8825016021728516,0.17500114440917258,6.910003662109375,1,0.09874382484880129,1.985719384960804,61.33000183105469,-1.3561613770507028,63.20000076293945,-1.914891890137004,64.37000274658203,0.09874382484880129
10841,2016-02-10,63.040000915527344,64.5,62.95000076293945,63.33000183105469,1017800.0,0.0023851411565380953,-5.595724303616648,-0.13425969259895695,61.25881643841968,59.40675178707317,-1.4195572969519006,-2.845141930430181,-0.5183113129197707,-1.3758037387827358,35.59519770217705,1.6100006103515625,0.9115794239352581,2.4235006332397475,-1.3519575793584124,6.1989588458379075,0.5357715269406711,4.311229739538824,-2.670001983642571,60.27086908711704,-3.739925851472826,1.8877291062990798,2,-0.2199993133544922,-1.3249988555908203,-0.1875000000000071,0.16499900817870383,7.4199981689453125,2,0.10453674242043753,-1.1527785688267929,62.88999938964844,1.985719384960804,61.33000183105469,-1.3561613770507028,63.20000076293945,0.10453674242043753
10842,2016-02-11,62.27999877929688,62.65999984741211,61.59000015258789,61.959999084472656,792800.0,-0.012055871275269414,-1.0188719986180688,-1.1034437399700332,54.4405894166618,59.33325784910722,-0.22375701958933547,-1.898139262373327,0.12803840503703157,-0.5722358550871078,33.796542697024044,1.4500007629394531,1.2329548954805105,1.4829984664917077,-2.245516235626276,5.211513168609692,-0.38125888456728774,3.3472558175507032,-1.9099998474121094,44.626137612446826,-14.382114500559908,1.8642573510589933,2,0.5950031280517507,-0.5649967193603587,0.5725021362304545,1.12000274658201,8.690002441406243,3,0.12154784590876777,-5.595724303616648,63.040000915527344,-1.1527785688267929,62.88999938964844,1.985719384960804,61.33000183105469,0.12154784590876777
10843,2016-02-12,63.97999954223633,64.09999847412111,62.56999969482422,62.95000076293945,783700.0,0.027296094994538667,1.409453265329385,3.2187492549411583,67.67921421903492,60.68033222320463,-1.6084970903334153,-3.456377435059835,-1.6752962674407925,-2.211477282161738,31.952140914717848,1.8199996948242259,1.56810262370648,2.980499267578125,-0.9823100585888227,6.94330859374508,0.9990946044946512,4.961903930661599,-3.130000305175777,87.40919314093591,23.64817925486753,1.981404663083476,2,-1.1049976348876953,-2.2649974822998047,-1.1274986267089915,-0.5799980163574361,7.460002899169922,4,0.08205695298937132,-1.0188719986180688,62.27999877929688,-5.595724303616648,63.040000915527344,-1.1527785688267929,62.88999938964844,0.08205695298937132
10844,2016-02-16,64.83000183105469,64.97000122070311,63.68999862670898,64.70999908447266,946300.0,0.013285437557048363,5.399988555952278,0.11650765903232496,66.45648962407694,62.526111555103355,-2.0816952025402315,-4.050143420533679,-2.592838806402753,-2.972168000261675,29.78939591244395,1.2800025939941335,1.8938055492860073,3.536001396179202,-0.6514463276026135,7.7234491199610105,1.4422775342882943,5.62972525807011,-3.5384023132324174,96.95653652197667,32.38251727332606,2.0937238618909055,2,-1.460000991821289,-3.114999771118164,-2.512500762939453,-1.9650001525878977,6.519996643066406,1,0.06447632557637051,1.409453265329385,63.97999954223633,-1.0188719986180688,62.27999877929688,-5.595724303616648,63.040000915527344,0.06447632557637051
10845,2016-02-17,64.19999694824219,65.62000274658203,64.06999969482422,65.19000244140625,832400.0,-0.009717798318967796,-1.4800048828125,-8.249856952126645,63.71948971486324,62.23446696711133,-0.8619651436957554,-3.1707991575694905,-1.9968558212287704,-2.2551292298041403,28.134072823450772,1.5500030517578125,2.0589708429584093,2.6444967269897433,-1.5848770778459453,6.873870531825432,0.529809824571899,4.7591836294075875,-2.502125172119136,64.76414679097081,0.30853043024596616,2.114686902417846,2,-1.204996109008789,-2.484994888305664,-1.9049949645996094,-1.3349952697753977,6.790000915527344,2,0.07788162363981077,5.399988555952278,64.83000183105469,1.409453265329385,63.97999954223633,-1.0188719986180688,62.27999877929688,0.07788162363981077
10846,2016-02-18,64.18000030517578,64.43000030517578,63.72999954223633,64.09999847412111,758500.0,-0.0003114742058715203,1.4137881139670097,-0.08080948197467777,65.02800133692378,62.24653928265132,-0.8638322406405194,-2.8927185865783116,-2.062105974577733,-2.1403058698691666,25.801857323855366,0.7000007629394531,2.227656783176812,2.366500091552737,-1.84111393238274,6.574114115488214,0.26269307958499866,4.470307103520476,-2.108358051416012,64.26795249332429,-1.3782250277371588,2.103807011967738,2,-1.1849994659423828,-2.464998245239258,-2.1824989318847656,-1.4599990844726634,7.089996337890625,3,0.08756626238483833,-1.4800048828125,64.19999694824219,5.399988555952278,64.83000183105469,1.409453265329385,63.97999954223633,0.08756626238483833
10847,2016-02-19,64.58999633789061,64.84999847412111,63.91999816894531,64.30000305175781,996800.0,0.006388221108839298,1.2963039710646822,3.6248331108148855,62.38285255559138,62.05092052772532,-1.3849865811792768,-3.008012369407048,-2.5391903559918134,-2.4506913334065246,23.48634742206445,0.9300003051757955,2.6099662773183425,2.4914962768554574,-1.6540568340607393,6.637049387771654,0.41871972139736613,4.564272832313556,-2.1744852447050604,66.22933186582239,4.435481504483086,2.0727765554580975,2,-1.5949954986572124,-2.8749942779540874,-2.737495422363267,-1.869995117187493,7.8400039672851705,4,0.09088098899826869,1.4137881139670097,64.18000030517578,-1.4800048828125,64.19999694824219,5.399988555952278,64.83000183105469,0.09088098899826869
10848,2016-02-22,65.02999877929689,65.69000244140625,64.44999694824219,64.58999633789061,711600.0,0.006812238215721411,-2.4444538634340693,1.517284925019904,63.123354849820146,62.733265895041285,-1.7188616212604018,-3.278215852966511,-3.0148271098384214,-2.7705881471584064,22.43819338250445,1.2400054931640625,2.4138094846205647,2.716998863220226,-1.5739858955930686,7.007983622033514,0.5715064838135788,4.862491242626874,-2.2981283538396227,66.99987983726615,9.113190357045056,2.1454923794066443,2,-1.9999980926513814,-3.3149967193603658,-3.3974990844726705,-2.474998474121115,7.370002746582017,0,0.09134249658478089,1.2963039710646822,64.58999633789061,1.4137881139670097,64.18000030517578,-1.4800048828125,64.19999694824219,0.09134249658478089
10849,2016-02-23,63.9900016784668,65.13999938964844,63.84000015258789,64.72000122070311,565300.0,-0.015992574509492208,-1.5242640060146144,-1.6590806630599244,63.66644559437938,63.08391708330792,-0.2926371337462612,-1.8751974719520774,-2.003618606428148,-1.6140362748015917,20.50140566734042,1.2999992370605469,2.1738908796728964,1.3855016708373995,-2.48952207034543,5.260525412020236,-0.5520101997540223,3.323013541428814,-0.96708066731955,13.265395492046563,-45.63489501669187,1.9375118705914172,2,-0.35000038146972656,-2.2749996185302734,-3.0775022506713867,-1.4350013732910227,8.119998931884766,1,0.11642445018791814,-2.4444538634340693,65.02999877929689,1.2963039710646822,64.58999633789061,1.4137881139670097,64.18000030517578,0.11642445018791814
10850,2016-02-24,64.77999877929689,64.88999938964844,62.9900016784668,63.47999954223633,730800.0,0.012345633381908971,1.4999962354972531,-1.7808219893920536,54.326110903591356,62.31361646832699,-0.8787543145715233,-2.3800377779540014,-2.816397120577278,-2.297349320880869,18.164167139134292,1.8999977111816406,2.0441698066792355,1.916998863220229,-1.8036240879265648,5.637621814367023,0.05668738764683212,3.777310338793626,1.590003967285142,66.29617018631312,7.644793402697374,1.8603114755733963,2,-1.139997482299819,-3.0649967193603658,-4.162499427795424,-2.5199985504150533,8.080001831054673,2,0.1014201886172914,-1.5242640060146144,63.9900016784668,-2.4444538634340693,65.02999877929689,1.2963039710646822,64.58999633789061,0.1014201886172914
10851,2016-02-25,66.23999786376953,66.27999877929689,65.06999969482422,65.16000366210939,647800.0,0.022537806606739874,1.0862124530560167,0.8307652580644015,57.27624645619034,62.628689472719046,-2.0529922029347034,-3.504639590274877,-4.25818111593756,-3.6663195737747714,16.211444423469985,1.5,2.221796864566251,3.0499980926513643,-0.6496573771935488,6.7496535624962775,1.2001703577289078,4.899825827573821,0.0624048614501902,98.78416562989477,40.07321025530991,1.8498277349224561,2,-1.8149986267089844,-4.524995803833008,-5.744998931884766,-3.9799976348876953,6.5800018310546875,3,0.0717089395106707,1.4999962354972531,64.77999877929689,-1.5242640060146144,63.9900016784668,-2.4444538634340693,65.02999877929689,0.0717089395106707
10852,2016-02-26,66.44999694824219,66.88999938964844,66.20999908447266,66.61000061035156,618000.0,0.003170276135946448,-1.125002980235081,-0.14815233439533387,63.666936059040864,62.18288078827526,-1.7983915231821754,-3.3259762338513,-4.443280831812082,-3.804380825687801,14.228870424210315,0.6800003051757812,2.215613901212521,2.9049972534179673,-0.6006932498146966,6.410687756650638,1.152152001801639,4.657842505034303,-3.4599952697753906,88.71787949657704,28.274842391733728,1.7528452516163346,2,-1.5099964141845703,-4.194997787475586,-6.612496376037598,-4.594995498657227,5.6100006103515625,4,0.07253573989745266,1.0862124530560167,66.23999786376953,1.4999962354972531,64.77999877929689,-1.5242640060146144,63.9900016784668,0.07253573989745266
10853,2016-02-29,65.12000274658203,66.52999877929689,65.12000274658203,66.04000091552734,1146900.0,-0.020014962569465333,-2.065214867397573,5.749856952126645,66.6960527430216,62.20949891260245,-0.32372511732349096,-1.752693797302605,-3.1188027267059937,-2.407216924708152,12.706303343621201,1.409996032714858,2.1597199572920545,1.3635028839111314,-1.9741239003944315,4.701129668216701,-0.3053105082416465,3.0323162760639164,-2.052001113891599,54.615444055475514,-9.5336529841071,1.6688133921527843,2,-0.18000221252441406,-2.8650035858154297,-5.282502174377441,-3.2650012969970703,7.899993896484375,0,0.11225425752884255,-1.125002980235081,66.44999694824219,1.0862124530560167,66.23999786376953,1.4999962354972531,64.77999877929689,0.11225425752884255
10854,2016-03-01,66.79000091552734,67.55000305175781,65.75,65.80000305175781,1338900.0,0.02564493394516898,-2.302745872092616,-1.0760867762426816,67.015726151134,62.575747405521426,-1.8846504161063535,-3.1294921126442006,-4.815644924012027,-3.9879965051388595,11.453790988944752,2.4300003051757812,2.3817026159781847,2.7455009460449276,-0.5955755860519218,6.086577478141777,1.0749626799965029,4.416039212093352,-3.645559327697754,83.33329150552503,15.705736879500407,1.6705382660484263,3,-1.519998550415039,-4.204999923706055,-6.885000228881836,-4.934999465942383,4.779998779296875,1,0.08399461795855956,-2.065214867397573,65.12000274658203,-1.125002980235081,66.44999694824219,1.0862124530560167,66.23999786376953,0.08399461795855956
10855,2016-03-02,67.44999694824219,67.88999938964844,66.36000061035156,66.58999633789061,1145700.0,0.009881659285340794,-1.3181939033835413,0.8686893596689441,68.42105766350313,62.95275366403024,-2.2743215486017903,-3.3641935069487374,-5.4473348056675945,-4.556904431517154,9.766910073821201,1.529998779296875,2.246018513477175,3.0259971618652344,-0.02549898312123844,6.077493306851714,1.5002490893719909,4.551745234358471,-4.12933290185547,84.39707485735465,15.1846583428607,1.5257480724932397,3,-2.0099964141845703,-4.694997787475586,-7.54499626159668,-5.594995498657227,4.2700042724609375,2,0.06908827091104586,-2.302745872092616,66.79000091552734,-2.065214867397573,65.12000274658203,-1.125002980235081,66.44999694824219,0.06908827091104586
10856,2016-03-03,68.23999786376953,68.33000183105469,67.15000152587889,67.43000030517578,1010700.0,0.011712393643746877,1.3838257733389108,0.9418569578254311,74.83336109588755,64.33614350184092,-2.713165464144069,-4.0051252215165505,-6.166705832759689,-5.2560468627632915,9.837241264203744,1.1800003051757955,2.1082643078791037,3.5909982681274357,0.11743719337192715,7.064559342882944,1.8542177307496814,5.32777880550519,-4.645173696787111,97.19613729111258,23.846214056303637,1.7367805373777525,3,-2.579996109008789,-4.489997863769531,-8.352497100830078,-6.38499641418457,3.1200027465820312,3,0.06770226980084537,-1.3181939033835413,67.44999694824219,-2.302745872092616,66.79000091552734,-2.065214867397573,65.12000274658203,0.06770226980084537
10857,2016-03-04,67.86000061035156,68.20999908447266,67.5,68.0,1114300.0,-0.005568541402603433,1.5357220708446866,-0.17283927360409918,68.1648309296769,64.8963075107139,-2.034486024835303,-3.5313123346723216,-5.746117915537425,-4.793823251071274,9.911373239507517,0.7399978637695312,2.0611048413955046,3.036501121520999,-0.717385568451931,6.790387811493922,1.159557776534541,4.913444466507464,-3.886362230243364,85.35821324757987,13.217179030920505,1.8769433449864623,3,-2.1999988555908203,-4.1100006103515625,-8.014999389648438,-6.004999160766602,3.75,4,0.07309164514973565,1.3838257733389108,68.23999786376953,-1.3181939033835413,67.44999694824219,-2.302745872092616,66.79000091552734,0.07309164514973565
10858,2016-03-07,67.94000244140625,67.94000244140625,67.26999664306639,67.45999908447266,1110300.0,0.0011789247028459737,1.7916713025511202,-3.428610354223433,65.69125451047441,65.1212862791689,-1.853175273649427,-3.4129829933023075,-5.7892429505214125,-4.788382698085783,10.232962831857488,0.670005798339858,2.0097969393831008,2.879502868652338,-1.0377698622781821,6.796775599582865,0.9208665031870709,4.838139234117598,-3.617854985222337,84.88375531543679,15.225657971728197,1.9586363654652623,3,-2.280000686645508,-4.14000129699707,-8.095001220703125,-6.085000991821289,4.3699951171875,0,0.06064166866553644,1.5357220708446866,67.86000061035156,1.3838257733389108,68.23999786376953,-1.3181939033835413,67.44999694824219,0.06064166866553644
10859,2016-03-08,68.18000030517578,68.73000335693361,67.08000183105469,67.69000244140625,978300.0,0.0035324971319585785,1.075468438857014,1.0208217436223477,70.90343660292251,66.96321135687236,-1.6051126105794111,-3.2817400925481905,-6.0168618593473155,-4.936843031493481,10.941341985123017,1.6500015258789205,2.0177683106814186,2.777000808715826,-0.9606432365792443,6.514644854010896,0.9081787860682908,4.645822831363361,-3.537224499002207,76.79314707330924,6.246828746660796,1.8688220226475352,3,-1.279998779296875,-4.124998092651367,-8.289999008178711,-6.32499885559082,3.8300018310546875,1,0.07098850566480852,1.7916713025511202,67.94000244140625,1.5357220708446866,67.86000061035156,1.3838257733389108,68.23999786376953,0.07098850566480852
10860,2016-03-09,69.09999847412111,69.70999908447266,68.05999755859375,68.58000183105469,1164800.0,0.013493666248568292,-1.1153795366625423,1.0612222654729757,73.6084925173913,68.77790536367247,-2.0650361997698212,-3.9132825564434626,-6.917403903109701,-5.749125003365258,12.211544803977722,1.6500015258789062,2.011357062205775,3.3864990234375085,-0.5009124212630383,7.273910468138055,1.4427933010872351,5.330204745787782,-4.048499912871534,76.80603622080648,5.239770738600953,1.943705722350273,3,-1.6849975585937642,-4.554998397827163,-9.157497406005874,-7.244997024536147,3.489997863769517,2,0.035745315126572086,1.075468438857014,68.18000030517578,1.7916713025511202,67.94000244140625,1.5357220708446866,67.86000061035156,0.035745315126572086
10861,2016-03-10,69.62999725341797,70.13999938964844,68.94000244140625,69.30999755859375,999000.0,0.007670025918963708,-1.26416669665671,0.6153880012324318,73.90897259203064,69.91590942289355,-2.306105117890155,-4.136333459557406,-7.419130260287822,-6.178568773409687,13.305299287568298,1.1999969482421875,2.1097892372401077,3.5869979858398438,-0.4601401791644264,7.634136150844107,1.5634289033377087,5.610567068341979,-4.019478629381624,83.33325022439413,10.63370364587351,2.0235690825021324,3,-1.9999961853027344,-4.374998092651367,-9.547496795654297,-7.774995803833008,3.7600021362304688,3,0.030015855948961168,-1.1153795366625423,69.09999847412111,1.075468438857014,68.18000030517578,1.7916713025511202,67.94000244140625,0.030015855948961168
10862,2016-03-11,69.84999847412111,70.36000061035156,69.01999664306639,70.36000061035156,864200.0,0.0031595753178395025,4.254895507651858,-1.5937581956464282,73.35276418316496,70.65554402735393,-2.2273237677430444,-3.963333153595883,-7.594824491737157,-6.304177403512099,14.629830398685748,1.3400039672851705,2.3768789395643637,3.428499221801772,-0.5522341228640641,7.409232566467608,1.4381325494688468,5.418865894134697,-3.6053525428990696,84.45114859647043,10.574968457159798,1.990366672332918,3,-1.7949981689453267,-4.484998703002944,-7.994997024536147,-7.994997024536147,3.5400009155273295,4,0.02161778338176923,-1.26416669665671,69.62999725341797,-1.1153795366625423,69.09999847412111,1.075468438857014,68.18000030517578,0.02161778338176923
10863,2016-03-14,69.23000335693361,69.80000305175781,68.81999969482422,69.62999725341797,1067200.0,-0.00887609349651175,1.648638060086191,0.7842984726315257,76.4647222450206,71.70543248223021,-1.076187030856488,-3.088187291062482,-6.928753788313742,-5.597386482892944,15.824714063998705,1.0299987792968892,2.49366848154952,2.546003913879403,-1.4492110605070394,6.5412188882658455,0.5483964266861818,4.543611401072624,-2.326900677050844,65.54885140353043,-15.333482062931466,1.9976074871932212,3,-0.8700027465820455,-3.865003585815444,-7.375001907348647,-7.375001907348647,3.7899932861327983,0,0.03437811841705751,4.254895507651858,69.84999847412111,-1.26416669665671,69.62999725341797,-1.1153795366625423,69.09999847412111,0.03437811841705751
10864,2016-03-15,69.01000213623047,69.41000366210939,68.36000061035156,68.65000152587889,1064000.0,-0.00317783056529497,-1.2340432439452287,-0.9000152590219642,72.66887944139285,72.17741267977352,-0.5678806703984094,-2.6761838271196154,-6.642361639818986,-5.3004082071673935,16.58481093115265,1.0500030517578267,2.5191865164191825,2.1170026779174833,-1.9070732615332417,6.141078617368208,0.10496470819211368,4.129040647642853,-1.5537957874726942,41.3044920488546,-39.71175599457706,2.0120379697253643,3,-0.29000091552734375,-3.6450023651123047,-7.155000686645508,-7.155000686645508,3.7999954223632812,1,0.04781908883075903,1.648638060086191,69.23000335693361,4.254895507651858,69.84999847412111,-1.26416669665671,69.62999725341797,0.04781908883075903
10865,2016-03-16,69.19999694824219,69.5,68.33000183105469,68.90000152587889,923600.0,0.002753148907844727,1.5999915229093375,0.8333192048489024,68.36233490496824,71.45840976967138,-0.5403567903917832,-2.605995665174504,-6.71532159532353,-5.405791484041899,17.13012347121579,1.1699981689453125,2.6358885941313304,2.056997489929202,-1.8830162407442543,5.9970112206026585,0.08699062459247386,4.02700435526593,-1.2791835176294057,42.856928095732044,-34.42831854317076,1.9700068653367295,3,-0.4799957275390625,-3.8349971771240234,-6.95749568939209,-7.349996566772461,4.319999694824219,2,0.04060701317790527,-1.2340432439452287,69.01000213623047,1.648638060086191,69.23000335693361,4.254895507651858,69.84999847412111,0.04060701317790527
10866,2016-03-17,69.80000305175781,70.0,69.09999847412111,69.5,1327200.0,0.008670608814685288,1.5714441416893328,1.0000254317031139,69.82256427665953,71.64260236378055,-1.0010790673826762,-2.912713752099549,-7.204059453066606,-5.955797874138206,17.971333038302724,0.900001525878892,2.6567319921249606,2.3760034561157255,-1.4748664800635964,6.2268733922950545,0.45056848802606453,4.3014384242053865,-1.488919672386828,72.41389678137074,-3.2837072653448445,1.9254349680896636,3,-1.0800018310546875,-3.825002670288086,-7.557501792907715,-7.950002670288086,2.9899978637695312,3,0.03997124877006075,1.5999915229093375,69.19999694824219,-1.2340432439452287,69.01000213623047,1.648638060086191,69.23000335693361,0.03997124877006075
10867,2016-03-18,70.45999908447266,70.73999786376953,69.66000366210939,69.98999786376953,4154400.0,0.00945553014124445,1.0970786050783405,1.5666547988403439,84.3188152250871,73.71233133207086,-1.4007878613611524,-3.278485383628265,-7.71961269868838,-6.5783739413082,18.79382413449487,1.079994201660142,2.6260098722788143,2.742499351501465,-1.0936601405314264,6.578658843534356,0.8244196054850192,4.66057909751791,-2.1299972534179688,88.381774264522,9.603609528879076,1.918079746016445,3,-1.5499992370605469,-4.295000076293945,-8.192497253417969,-8.60999870300293,2.279998779296875,4,0.041583882248750426,1.5714441416893328,69.80000305175781,1.5999915229093375,69.19999694824219,-1.2340432439452287,69.01000213623047,0.041583882248750426
10868,2016-03-21,70.97000122070312,71.05999755859375,70.45999908447266,70.45999908447266,783100.0,0.007238179716963167,-1.3529253369635137,1.085108109862996,81.57105895504743,74.89762270452918,-1.6045170187035893,-3.500112993324734,-8.017272226435935,-7.042341452165502,19.352811738266553,0.5999984741210938,2.4597475725948925,2.9555013656616183,-0.9240941485502105,6.835096879873447,1.0157036085556967,4.89529912276754,-2.2062001037597696,96.70342568734524,17.737177879019455,1.9397977571059175,3,-1.410003662109375,-4.155002593994141,-8.674999237060547,-9.120000839233398,3.5,0,0.03409888864760724,1.0970786050783405,70.45999908447266,1.5714441416893328,69.80000305175781,1.5999915229093375,69.19999694824219,0.03409888864760724
10869,2016-03-22,71.44000244140625,71.95999908447266,70.80999755859375,70.91999816894531,829000.0,0.006622533642651529,-2.108089160154236,1.019611949676126,81.02651662569161,75.72184760545144,-1.7471920297919752,-3.5662025606825836,-8.283466944000693,-7.4562417818933255,20.429582534022867,1.1500015258789062,2.470816202076236,3.0530025482177763,-0.624978827726963,6.730983924162516,1.2140118602454066,4.891993236190146,-2.216962036132813,85.67501276821126,7.090218159916191,1.8389906879723703,3,-1.2950019836425781,-3.9650020599365234,-9.145000457763672,-9.590002059936523,2.0,1,0.02211637944659972,-1.3529253369635137,70.97000122070312,1.0970786050783405,70.45999908447266,1.5714441416893328,69.80000305175781,0.02211637944659972
10870,2016-03-23,71.3499984741211,71.8499984741211,70.94000244140625,71.11000061035156,810100.0,-0.0012598539223032112,-2.137948724694492,0.4615305613427624,77.13789641591268,76.0806169192161,-1.4577604579997399,-3.118648384769898,-7.9871450521251575,-7.32781428981383,22.03892585746826,0.9099960327148438,2.5375762520708065,2.6344985961914062,-0.8558341285309439,6.124831320913756,0.8893322338302312,4.379664958552581,-1.5795663330078185,78.67131188211243,2.339903041642131,1.7451663623611768,3,-1.2049980163574219,-3.874998092651367,-8.807497024536133,-9.499998092651367,1.2600021362304688,2,0.020462496365745597,-2.108089160154236,71.44000244140625,-1.3529253369635137,70.97000122070312,1.0970786050783405,70.45999908447266,0.020462496365745597
10871,2016-03-24,70.98999786376953,71.4800033569336,70.7300033569336,71.04000091552734,566900.0,-0.0050455587673506885,-1.6316155802436085,-0.20834790348730012,77.40803638593772,76.53120271952419,-0.9885082685241144,-2.513407440370699,-7.426881210778419,-6.945783205030054,23.0463631903456,0.75,2.5395828556056728,2.0369979858398466,-1.389942121741072,5.463938093420765,0.32352793204938735,3.750468039630306,-0.7816523339843826,57.82594994443774,-16.64635525067267,1.7134700537904601,3,-0.8449974060058594,-3.5149974822998047,-8.63499641418457,-9.184995651245117,3.3600006103515625,3,0.03563880624636684,-2.137948724694492,71.3499984741211,-2.108089160154236,71.44000244140625,-1.3529253369635137,70.97000122070312,0.03563880624636684
10872,2016-03-28,71.2699966430664,71.55000305175781,71.11000061035156,71.30000305175781,435500.0,0.003944200418687149,-1.5143106267029973,0.6000915471467806,78.17255868893078,76.72096232440309,-1.1688105136337867,-2.5442332529184455,-7.459581403630175,-7.198546586311693,23.866188784787735,0.5600051879882812,2.430487556928739,2.0759967803955135,-1.287129690150607,5.439123250941634,0.3944335451224532,3.757560015668574,-0.7113204023437589,53.999837239583336,-18.364196023018827,1.6815632352730596,3,-1.1249961853027344,-3.7949962615966797,-8.914995193481445,-9.554994583129883,3.9000015258789062,0,0.021327407661787978,-1.6316155802436085,70.98999786376953,-2.137948724694492,71.3499984741211,-2.108089160154236,71.44000244140625,0.021327407661787978
10873,2016-03-29,72.43000030517578,72.4800033569336,71.11000061035156,71.33000183105469,583800.0,0.016276185165531754,1.2833292007603934,-36.658784642766335,81.11272957992529,77.65916789535115,-2.041884931367335,-3.2975792832912276,-8.39432822370766,-8.335789353131872,25.49202387536334,1.3700027465820312,2.3064809465667366,2.8705005645751953,-0.2049672737551873,5.945968402905578,1.332766645410004,4.408234483740387,-1.6999969482421875,97.14268275669643,24.2921786746532,1.5377339191651929,3,-2.0249977111816406,-4.694997787475586,-10.07499885559082,-10.714998245239258,1.5500030517578125,1,0.0042799607522796546,-1.5143106267029973,71.2699966430664,-1.6316155802436085,70.98999786376953,-2.137948724694492,71.3499984741211,0.0042799607522796546
10874,2016-03-30,72.4000015258789,72.63999938964844,71.73999786376953,72.62000274658203,392900.0,-0.00041417615864247637,5.923234931627443,-0.20000138716456628,77.77779204899232,78.70532980024271,-1.6544251838074615,-2.9784506057741567,-8.102861286701426,-8.27371207138384,26.794344575829687,0.9000015258789062,2.1823634736589383,2.560001754760748,-0.47497358805239287,5.594977097573889,1.0425140833541775,4.077489426167318,-1.3199981689453182,87.43464071868246,14.461360340486706,1.5174876714065684,3,-1.5300025939941406,-4.585000991821289,-10.02750015258789,-10.684999465942383,1.6599960327148438,2,0.028591155403281387,1.2833292007603934,72.43000030517578,-1.5143106267029973,71.2699966430664,-1.6316155802436085,70.98999786376953,0.028591155403281387
10875,2016-03-31,72.11000061035156,72.52999877929688,71.77999877929688,72.41000366210938,783600.0,-0.004005537422864358,1.7778123145610218,1.3636426688861145,71.75439794086812,78.91997798515477,-1.0149649117264516,-2.446886807417016,-7.550338363696909,-7.9426146562556,28.026038415674105,0.75,2.0774839456425127,2.0370006561279297,-0.9403742538704023,5.014375566126262,0.5483132011287637,3.5256881111270957,-1.0,72.25131517453775,0.5641909250064145,1.488687454999163,3,-0.9599990844726562,-4.295000076293945,-9.432498931884766,-10.394998550415039,2.7600021362304688,3,0.018444069058345836,5.923234931627443,72.4000015258789,1.2833292007603934,72.43000030517578,-1.5143106267029973,71.2699966430664,0.018444069058345836
10876,2016-04-01,72.86000061035156,72.95999908447266,71.55000305175781,71.73999786376953,1002300.0,0.010400776503284748,1.1363581192382164,-3.7333045114694063,74.15730749872316,77.79092157111434,-1.4362992010394464,-2.986121172814194,-8.025300527051627,-8.652647612344396,29.20919504493311,1.4099960327148438,2.0825664427355974,2.5560005187988253,-0.5372134853854931,5.649214522983144,1.009393516706666,4.1026075208909845,-1.444000244140625,94.59467261622464,23.50912846815781,1.546607002092162,4,-1.1500015258789062,-3.845001220703125,-10.182498931884766,-11.144998550415039,2.3300018310546875,4,-0.00343123796192335,1.7778123145610218,72.11000061035156,5.923234931627443,72.4000015258789,1.2833292007603934,72.43000030517578,-0.00343123796192335
10877,2016-04-04,72.81999969482422,73.22000122070312,72.30999755859375,73.0,1020900.0,-0.0005490106394764327,1.935482680120593,-0.16071416407245182,81.76982761647278,77.81300697793938,-1.1469400867703712,-2.6935781023452137,-7.700864940450231,-8.576657873912367,30.496860869289282,0.910003662109375,2.17018881663671,2.2679996490478516,-0.795363214251168,5.331362512346871,0.7363182173983347,3.7996810806973684,-1.2699966430664062,81.04258719563788,8.874304392124998,1.5316814316495118,4,-0.8449974060058594,-3.6499977111816406,-9.749999046325684,-11.104997634887695,3.6299972534179688,0,0.021010694667795038,1.1363581192382164,72.86000061035156,1.7778123145610218,72.11000061035156,5.923234931627443,72.4000015258789,0.021010694667795038
10878,2016-04-05,72.05999755859375,72.80000305175781,71.6500015258789,72.69999694824219,971000.0,-0.010436722595653758,1.738061070643585,3.5555461365659307,74.63643344257687,77.10299773537108,-0.24145344880243158,-1.6960475601327403,-6.719035225434169,-7.788872417262496,31.741100553238034,1.1699981689453125,2.1876334011117535,1.3019977569580021,-1.5699250970960605,4.173920611012065,-0.1339636700690363,2.7379591839850406,1.160003662109375,30.538626707478645,-43.65276713130609,1.4359614270270342,4,-0.08499526977539062,-2.889995574951172,-8.46249771118164,-10.084997177124023,3.7400054931640625,1,0.043158488977504295,1.935482680120593,72.81999969482422,1.1363581192382164,72.86000061035156,1.7778123145610218,72.11000061035156,0.043158488977504295
10879,2016-04-06,73.0199966430664,73.1500015258789,71.93000030517578,72.12999725341797,826700.0,0.013322219220061049,1.1217243621213528,-1.3906253725293851,77.44246998946576,77.13683924354365,-1.0658460174034303,-2.397790575097332,-7.358303958284353,-8.693827850901428,32.75844372622379,1.220001220703125,2.065765410191034,2.0199970245361385,-0.7511699064699116,4.7911639555421885,0.6344135590331206,3.4055804900391564,0.20000457763671875,88.02366485449312,9.461007182229139,1.3855834655030224,4,-1.0449943542480469,-3.5349960327148438,-9.422496795654297,-11.04499626159668,3.350006103515625,2,0.013147175540966671,1.738061070643585,72.05999755859375,1.935482680120593,72.81999969482422,1.1363581192382164,72.86000061035156,0.013147175540966671
10880,2016-04-07,71.56999969482422,72.66999816894531,71.33000183105469,72.47000122070312,1166600.0,-0.0198575323870529,1.0615400867406526,-1.011238363022271,61.331597101808875,75.35056821197378,0.4678381316831519,-0.7939665052562077,-5.644557994770551,-7.2162996240374895,33.187421935334115,1.6899948120117188,1.9461878960861156,0.4465000152587919,-2.184763027237608,3.0777630577551918,-0.8691315059894151,1.762131536506999,1.6186015319824207,12.698303771101942,-63.88921312038013,1.3156315212482013,4,0.595001220703125,-1.779998779296875,-7.642498016357422,-9.264997482299805,4.010002136230469,3,0.034791083895304276,1.1217243621213528,73.0199966430664,1.738061070643585,72.05999755859375,1.935482680120593,72.81999969482422,0.034791083895304276
10881,2016-04-08,71.72000122070312,72.4800033569336,71.5,72.1500015258789,665600.0,0.002095871545598982,-1.2528741680039988,0.47777730682829656,58.63013899064304,73.17918824549736,0.4830781783715281,-0.821479628594389,-5.526530959016355,-7.299935696940565,33.46600621240292,0.9800033569335938,1.8057113196755523,0.49200134277343466,-2.0541494551273587,3.038152140674228,-0.781074056176962,1.7650767417238313,1.4300003051757812,20.634895004965163,-52.211011168114936,1.2730753989503973,4,0.44499969482421875,-1.5699996948242188,-7.622501373291016,-9.245000839233398,5.019996643066406,4,0.04392082365120764,1.0615400867406526,71.56999969482422,1.1217243621213528,73.0199966430664,1.738061070643585,72.05999755859375,0.04392082365120764
10882,2016-04-11,71.36000061035156,72.27999877929688,71.26000213623047,71.83000183105469,756600.0,-0.005019528781709526,-2.0447744198228155,1.0930253189262078,52.72726496693222,70.02524773294257,0.9579244699745431,-0.3610651420897426,-4.885875511086908,-6.8668459844558924,33.576431461459414,1.0199966430664062,1.7160530847040434,0.056500625610354405,-2.4057717291884586,2.5187729804091674,-1.174635551789052,1.287636803009761,1.7172009277343818,5.290926265309253,-61.87120046139867,1.2311361773994065,4,0.8800010681152344,-1.2099990844726562,-6.654999732971191,-8.664999008178711,3.9599990844726562,0,0.0536715498640159,-1.2528741680039988,71.72000122070312,1.0615400867406526,71.56999969482422,1.1217243621213528,73.0199966430664,0.0536715498640159
10883,2016-04-12,71.61000061035156,71.80999755859375,71.25,71.36000061035156,773300.0,0.003503363198734899,-1.3829621453152392,-0.5319135121096032,51.22653661114353,67.07510823984826,0.6474628732577941,-0.4465124710259545,-4.896175584897264,-7.057049283270288,33.842961979258945,0.55999755859375,1.6599360891190713,0.18750076293945028,-2.0747554224874136,2.449756948366314,-0.9436273297739888,1.3186288556528893,1.3581689636230578,18.947385328284554,-43.97802009545037,1.1311280927134355,4,0.625,-1.4599990844726562,-6.904999732971191,-8.914999008178711,2.8300018310546875,1,0.06758827393713185,-2.0447744198228155,71.36000061035156,-1.2528741680039988,71.72000122070312,1.0615400867406526,71.56999969482422,0.06758827393713185
10884,2016-04-13,72.30999755859375,72.38999938964844,71.45999908447266,71.94999694824219,585700.0,0.009775128365813845,2.5768948619384373,1.44000244140625,56.36604090123983,65.36529079100066,-0.0744756776784925,-0.934519205731263,-5.3479097773072795,-7.696404156794586,34.61094567003051,0.9300003051757812,1.5914276296012417,0.7224979400634766,-1.263377074390121,2.708372954517074,-0.2704395671633222,1.7154354472902753,0.5207184494629047,74.64781165042285,13.147639796434042,0.9929375072268002,4,-0.0749969482421875,-2.1599960327148438,-7.579996109008789,-9.614995956420898,2.3100051879882812,2,0.0482644946894939,-1.3829621453152392,71.61000061035156,-2.0447744198228155,71.36000061035156,-1.2528741680039988,71.72000122070312,0.0482644946894939
10885,2016-04-14,72.01000213623047,72.58999633789062,71.91000366210938,72.22000122070312,459100.0,-0.00414874059593473,-2.317069539812799,-0.583329801212224,56.818214271871796,63.43872487690608,0.23450382450073448,-0.43554175243721716,-4.760300623252462,-7.365636262748225,35.42094608239719,0.67999267578125,1.3684878297294176,0.2820022583007784,-1.3605955488263533,1.92460006542791,-0.5392966452627945,1.1033011618643513,0.6942565911816558,56.71673233277915,-5.031405993418595,0.8212989035635694,4,0.22499847412109375,-1.3700027465820312,-6.532500267028809,-9.11499977111815,1.2999954223632812,3,0.06054715290944168,2.5768948619384373,72.30999755859375,-1.3829621453152392,71.61000061035156,-2.0447744198228155,71.36000061035156,0.06054715290944168
10886,2016-04-15,72.58999633789062,72.6500015258789,72.01000213623047,72.01000213623047,548700.0,0.008054356123513351,-1.206916509911735,-2.76188919164396,58.4832981772787,60.85133271699562,-0.4333942893185423,-0.8388055816639763,-5.165094706123853,-7.921072622589833,36.046589403584505,0.6399993896484375,1.2118664531144958,0.722496795654294,-0.6881968671879548,2.133190458496543,0.017149964233169612,1.4278436270754185,-1.339996337890625,95.71391981515087,31.623069364572103,0.7053468314211252,4,-0.3899955749511719,-1.8149948120117188,-6.6099958419799805,-9.204996109008789,0.8600006103515625,4,0.041190324342299744,-2.317069539812799,72.01000213623047,2.5768948619384373,72.30999755859375,-1.3829621453152392,71.61000061035156,0.041190324342299744
10887,2016-04-18,73.38999938964844,73.38999938964844,72.02999877929688,72.27999877929688,547400.0,0.011020844360343673,1.4504502027630766,1.913813288433459,56.469004774032875,58.83272953160184,-1.2784864715253548,-1.4841380131520623,-5.797299211543461,-8.690818131586127,36.52341813107326,1.3600006103515625,1.1441629866801293,1.375999832153326,-0.02778992993370366,2.7797895942403557,0.6741049511098112,2.077894713196841,-2.111999359130863,100.0,38.43390816194969,0.7018948810435175,4,-1.0699996948242188,-2.529998779296875,-6.9474992752075195,-9.789999008178711,1.1100006103515625,0,0.04564652543918135,-1.206916509911735,72.58999633789062,-2.317069539812799,72.01000213623047,2.5768948619384373,72.30999755859375,0.04564652543918135
10888,2016-04-19,73.38999938964844,74.33000183105469,73.33999633789062,73.68000030517578,583800.0,0.0,-4.076859875975664,-0.2612619424015396,56.69823388095033,56.52781440843346,-1.1957292204451164,-1.363446610278345,-5.588322591042328,-8.656421326690577,37.05849593025954,0.9900054931640625,0.9840529934520106,1.2549999237060518,-0.18657052918945283,2.6965703766015565,0.5342146972582924,1.9757851501538113,-2.0275193847656254,67.24733303737337,8.583581341152126,0.7207852264477552,4,-0.5999984741210938,-2.05999755859375,-6.679999351501465,-9.679998397827148,1.5200042724609375,1,0.026297865120952668,1.4504502027630766,73.38999938964844,-1.206916509911735,72.58999633789062,-2.317069539812799,72.01000213623047,0.026297865120952668
10889,2016-04-20,73.0199966430664,73.70999908447266,72.95999908447266,73.41000366210938,538000.0,-0.005041596261877279,-1.9411641509716218,1.3448475441319618,56.0910094606616,55.94552689275043,-0.9227650801069842,-0.9159676398872705,-4.949049164964961,-8.26021100383008,37.06786644166321,0.75,0.7729342253521025,0.8059974670410099,-0.6483228166712109,2.260317750753231,0.0788373251849066,1.5331576088971133,-1.479465328613287,45.86751325687119,-10.619902817194898,0.7271601418561078,4,-0.2299957275390625,-1.6899948120117188,-6.157496452331543,-9.309995651245117,1.350006103515625,2,0.019446807225711904,-4.076859875975664,73.38999938964844,1.4504502027630766,73.38999938964844,-1.206916509911735,72.58999633789062,0.019446807225711904
10890,2016-04-21,72.80999755859375,73.73999786376953,72.66000366210938,73.16000366210938,525700.0,-0.002875911998451164,-2.3230902859289166,0.8974353958410767,49.639227239499384,54.94653669817891,-0.5792936481838638,-0.6229181992836175,-4.516958908816449,-8.025917402961056,36.94616717757185,1.0799942016601562,0.6404870103753808,0.5229984283447209,-0.8948288611876904,1.9408257178771322,-0.1859152164214919,1.2319120731109336,-1.1020980131445413,34.48256584464314,-16.474663001550446,0.7089136447662091,4,-0.01999664306640625,-1.4799957275390625,-5.7674970626831055,-9.099996566772461,1.8600006103515625,3,0.024859294721603087,-1.9411641509716218,73.0199966430664,-4.076859875975664,73.38999938964844,1.4504502027630766,73.38999938964844,0.024859294721603087
10891,2016-04-22,73.5199966430664,73.56999969482422,72.5,73.01000213623047,670000.0,0.009751395526435669,2.5081922105210497,-1.4571017525503531,54.60524862821313,55.15520154943234,-1.1254669740183516,-1.1949220278517458,-4.996873268725182,-8.707246718269047,36.94844309990366,1.0699996948242188,0.39822356768218015,1.1064975738525362,-0.2750834007200069,2.4880785484250794,0.41570708656627176,1.7972880611388007,-1.6547709604808745,64.7824298594203,16.90248649114529,0.6907904872862688,4,-0.7299957275390625,-1.8049964904785156,-6.477496147155762,-9.809995651245117,0.8600006103515625,4,-0.002856353292454372,-2.3230902859289166,72.80999755859375,-1.9411641509716218,73.0199966430664,-4.076859875975664,73.38999938964844,-0.002856353292454372
10892,2016-04-25,72.79000091552734,73.26000213623047,72.58000183105469,73.26000213623047,387000.0,-0.009929213287143246,1.8936108044932147,-0.9215809472518924,54.82169655104297,55.55466376497672,-0.1914240779044576,-0.3638683925688895,-4.016030693257562,-7.949181963336372,36.91794788970698,0.9399948120117188,0.37037154087146007,0.30050163269042685,-0.9797346646954139,1.5807379300762676,-0.33961651600249354,0.9406197813833472,-0.7768886640336632,15.847028708173866,-32.81261423041252,0.6401181486929206,4,0.10499954223632812,-0.7949981689453125,-5.442500114440918,-9.079999923706055,1.3700027465820312,0,0.009067124940426385,2.5081922105210497,73.5199966430664,-2.3230902859289166,72.80999755859375,-1.9411641509716218,73.0199966430664,0.009067124940426385
10893,2016-04-26,72.73999786376953,72.98999786376953,72.44999694824219,72.83000183105469,1044900.0,-0.0006869494591137393,1.634176296544409,0.19149730536978118,47.89790340207438,54.61375959840279,0.03992417945042348,-0.3050925771037214,-3.765394405263038,-7.874628479391731,36.40360624618582,0.5400009155273438,0.3668837287418114,0.2349987030029297,-1.0497030340653453,1.5197004400712046,-0.4073521655312078,0.8773495715370672,-0.5878722375021965,22.48067517136554,-20.323946666543527,0.6423508685341345,4,0.3800048828125,-0.3449974060058594,-5.202498435974121,-8.839998245239258,2.5400009155273438,1,0.024195795819607735,1.8936108044932147,72.79000091552734,2.5081922105210497,73.5199966430664,-2.3230902859289166,72.80999755859375,0.024195795819607735
10894,2016-04-27,74.47000122070312,75.13999938964844,73.56999969482422,73.58000183105469,1219500.0,0.02378338476409647,-2.45053489385962,-9.888446215139442,70.89339837012265,56.177668942652886,-1.5102834167046382,-1.973234093190655,-5.297927419818947,-9.555880814934639,36.23148218562996,2.4000015258789062,0.49768022199509687,1.8615020751953182,0.3071775962204697,3.4158265541701667,1.084339835707894,2.6386643146827424,-2.1872030221485517,75.0930274771402,27.303672895340057,0.7771622394874266,4,-0.8950004577636719,-1.5349998474121094,-6.282503128051758,-10.410001754760742,1.279998779296875,2,0.005908452184688828,1.634176296544409,72.73999786376953,1.8936108044932147,72.79000091552734,2.5081922105210497,73.5199966430664,0.005908452184688828
10895,2016-04-28,73.44000244140625,73.98999786376953,73.02999877929688,73.80000305175781,1350900.0,-0.01383105629667336,1.5946263609369844,-0.4044953452089084,60.99746141883467,56.45702041393689,-0.28620465955168584,-0.8837988657660389,-4.058045515560082,-8.461708551059246,35.82147663867148,1.44000244140625,0.6149107544125059,0.7650032043457031,-0.8131431754451199,2.343149584136526,-0.02406998554971551,1.5540763942411218,-0.9900054931640625,36.80314478251991,-13.825346937471913,0.7890731898954132,4,0.14499664306640625,-0.5050010681152344,-4.630002021789551,-8.930002212524414,2.55999755859375,3,0.012663402427277592,-2.45053489385962,74.47000122070312,1.634176296544409,72.73999786376953,1.8936108044932147,72.79000091552734,0.012663402427277592
10896,2016-04-29,72.61000061035156,73.37000274658203,72.27999877929688,73.37000274658203,1116100.0,-0.01130176747634093,1.8684234302062943,2.1111134658585176,57.53920996589318,56.57593210192136,0.611208268753785,-0.07745803477018853,-3.022833267762195,-7.596616866717227,34.901347981338866,1.160003662109375,0.6200269447960665,-0.05249862670898153,-1.628433957640894,1.5234367042229309,-0.8404662921749377,0.7354690387569747,2.529998779296875,11.538523098920681,-42.973196772004016,0.787967665465953,4,1.0999984741210938,0.3250007629394531,-3.8000001907348633,-8.100000381469727,3.4099960327148438,4,0.028370713968842276,1.5946263609369844,73.44000244140625,-2.45053489385962,74.47000122070312,1.634176296544409,72.73999786376953,0.028370713968842276
10897,2016-05-02,74.3499984741211,74.4800033569336,72.26000213623047,72.6500015258789,898900.0,0.023963611749666658,1.2652996084109893,-2.236831802439392,64.00818171393178,57.38814852780819,-1.093261101752887,-1.7886606772829055,-4.54638821309095,-9.283546055994165,34.03163528595284,2.220001220703125,0.6944744020232321,1.610999298095706,-0.13634577144493676,3.3583443676363487,0.7373267633253846,2.4846718328660273,0.7328009033203102,72.56938649542897,12.998908463173535,0.8736725347703193,5,-0.6499977111816406,-1.2249984741210938,-5.5399980545043945,-9.839998245239258,2.1100006103515625,0,0.0004034805637194161,1.8684234302062943,72.61000061035156,1.5946263609369844,73.44000244140625,-2.45053489385962,74.47000122070312,0.0004034805637194161
10898,2016-05-03,75.16999816894531,75.19000244140625,73.22000122070312,74.01000213623047,1768600.0,0.011028913404882434,2.2833228429558705,0.6823518324043407,64.44445643227714,58.31630930243214,-1.8262664072088057,-2.4914590257437936,-5.150138701262875,-10.031438418611344,33.99211073645058,1.970001220703125,0.7388709572490058,2.275498962402338,0.2510235668331404,4.299974357971536,1.2632612646177392,3.287736660186937,-2.9099960327148438,99.3172603966764,39.933281393931665,1.0122376977845988,5,-1.4449958801269531,-2.0199966430664062,-6.359997749328613,-10.659997940063477,1.4000015258789062,1,-0.013436138505231399,1.2652996084109893,74.3499984741211,1.8684234302062943,72.61000061035156,1.5946263609369844,73.44000244140625,-0.013436138505231399
10899,2016-05-04,73.9800033569336,75.0999984741211,73.38999938964844,74.58999633789062,839600.0,-0.01583071492614907,1.0981619213000884,-0.5258578165387423,59.12883432112488,59.37071008927941,-0.5428615086589161,-1.2921020324911865,-3.7197365916164813,-8.76578395691726,33.771849137914366,1.779998779296875,0.7227845719890382,1.03750381469726,-1.0442144527527262,3.119222082147246,-0.003355319027733117,2.078362948422253,-1.720001220703125,58.70310722032283,-0.9761972549967126,1.0408591337249933,5,-0.2550010681152344,-0.7600021362304688,-4.910000801086426,-9.210000991821289,3.1299972534179688,2,0.017572254168348067,2.2833228429558705,75.16999816894531,1.2652996084109893,74.3499984741211,1.8684234302062943,72.61000061035156,0.017572254168348067
10900,2016-05-05,74.05999755859375,74.45999908447266,73.80999755859375,74.0,646700.0,0.0010812949179550557,-1.9545359966708282,-0.0983577851988043,57.14286773483202,59.65266776779262,-0.4770649098324071,-1.2395389320449368,-3.5789051425446132,-8.770162635942512,34.19920688515992,0.6500015258789062,0.7076741353315157,0.9929981231689453,-1.0403764899079704,3.026372736245861,-0.023689183369512534,2.009685429707403,-1.7413954162597634,61.43328446702305,6.051369464077517,1.0166873065384543,5,-0.3349952697753906,-0.839996337890625,-4.717497825622559,-9.209997177124023,1.6500015258789062,3,0.022819369391271938,1.0981619213000884,73.9800033569336,2.2833228429558705,75.16999816894531,1.2652996084109893,74.3499984741211,0.022819369391271938
10901,2016-05-06,74.87000274658203,74.87999725341797,73.52999877929688,74.0,592700.0,0.010937148456525936,2.033732522952689,14.50063580874873,57.1844855082179,59.915199874145394,-1.2018170264378085,-1.898806762019234,-4.201186737486779,-9.486939429784258,34.72517921161272,1.3499984741210938,0.7493954623811021,1.645503234863284,-0.43597901913787496,3.726985488864443,0.6047621078627117,2.6862443618638565,-2.493972598266595,89.07850984660493,37.715367768911385,1.0407411270005769,5,-1.1450004577636719,-1.6500015258789062,-5.3875017166137695,-10.020002365112305,1.0099945068359375,4,0.01509279032942934,-1.9545359966708282,74.05999755859375,1.0981619213000884,73.9800033569336,2.2833228429558705,75.16999816894531,0.01509279032942934
10902,2016-05-09,75.19000244140625,75.4000015258789,74.72000122070312,74.83000183105469,598300.0,0.00427407083057485,-1.344821235958012,0.4137924986626678,58.47459453556938,61.09038777786706,-1.2802015486550289,-2.0207660437421566,-4.332643894940446,-9.708987433984916,35.637511832342454,0.6800003051757812,0.8855022547143392,1.7740028381347628,-0.28987698737996936,3.837882663649495,0.7420629253773967,2.805942750892129,-2.757692847228995,90.36701582224214,39.31890751301592,1.0319399127573676,5,-1.3600006103515625,-1.8650016784667969,-4.827503204345703,-10.180002212524414,0.470001220703125,0,0.011038624480787185,2.033732522952689,74.87000274658203,-1.9545359966708282,74.05999755859375,1.0981619213000884,73.9800033569336,0.011038624480787185
10903,2016-05-10,76.44999694824219,76.44999694824219,75.12999725341797,75.30000305175781,570700.0,0.016757473944994494,1.2956638271899796,3.194422074344085,64.90010519429129,60.424466313885794,-2.188760643326816,-3.056264796813167,-5.342691031329906,-10.870373242776068,36.77218688208821,1.3199996948242188,0.9655534698066504,2.791997528076166,0.49759569172431384,5.0863993644280185,1.64479660990024,3.9391984462520924,-3.89897967679687,100.0,46.301499305405805,1.1472009181759273,5,-2.0949974060058594,-2.5999984741210938,-5.877494812011719,-11.309995651245117,-0.55999755859375,1,0.00013083239541833436,-1.344821235958012,75.19000244140625,2.033732522952689,74.87000274658203,-1.9545359966708282,74.05999755859375,0.00013083239541833436
10904,2016-05-11,75.80000305175781,76.45999908447266,75.2699966430664,76.45999908447266,596100.0,-0.008502209580523945,2.6060896806038816,-0.5739126396518324,62.51050240438024,60.59258197894642,-1.486597391329326,-2.2465860830645283,-4.498986646146562,-10.144667816657034,37.59291341522267,1.19000244140625,1.097574707791665,1.967503356933591,-0.4240340304934733,4.359040744360655,0.7717346632200588,3.163272050647123,-3.01504699970468,77.47454047875097,20.4635987354852,1.1957686937135303,5,-1.44000244140625,-1.9450035095214844,-5.227500915527344,-10.380002975463867,-0.7600021362304688,2,0.010158266649945125,1.2956638271899796,76.44999694824219,-1.344821235958012,75.19000244140625,2.033732522952689,74.87000274658203,0.010158266649945125
10905,2016-05-12,76.37000274658203,76.73999786376953,75.75,76.27999877929688,735300.0,0.007519784589388623,1.385553686494039,-0.13637046712982764,62.06608964842715,61.095568610339086,-1.7849780110915816,-2.6068522715438434,-4.885935415398151,-10.611081805538902,38.37419336678764,0.9899978637695312,1.3311453932062278,2.319503021240237,-0.16558245770580982,4.804588500186284,1.0769602817672137,3.5620457607132607,-3.291043251935335,88.47366907432364,31.10546709094669,1.2425427394730226,5,-1.8700027465820312,-2.3750038146972656,-5.64000129699707,-10.950002670288086,-0.15000152587890625,3,0.009689640397487764,2.6060896806038816,75.80000305175781,1.2956638271899796,76.44999694824219,-1.344821235958012,75.19000244140625,0.009689640397487764
10906,2016-05-13,75.58000183105469,76.80999755859375,75.22000122070312,76.22000122070312,796400.0,-0.010344387679921851,-1.3382288592938325,-7.110790879037043,61.75233300960328,60.84491875430258,-0.591589644305941,-1.66682105708027,-3.943757327593687,-9.704910584898613,38.91974687510883,1.589996337890625,1.2312543891073489,1.3800018310546847,-1.094867081288342,3.8548707433977114,0.14256737488317128,2.617436287226198,-2.1349384994957035,41.14842666277287,-20.584941441344213,1.2374344561715163,5,-0.56500244140625,-1.5500030517578125,-4.602500915527344,-10.160001754760742,0.75,4,0.001719995372698735,1.385553686494039,76.37000274658203,2.6060896806038816,75.80000305175781,1.2956638271899796,76.44999694824219,0.001719995372698735
10907,2016-05-16,76.73999786376953,76.95999908447266,75.63999938964844,75.73999786376953,493200.0,0.015347922791902002,-1.200005086275956,-1.5625014901175405,65.40834367829063,60.95201733719297,-1.5387250181559722,-2.7014817890774196,-4.922709047674374,-10.754224015640986,39.06602888853157,1.3799972534179688,1.3172435397952995,2.3724979400634822,-0.3158003008880712,5.060796181015036,1.0283488195877055,3.716647060539259,-2.8911424249663753,87.97808740025515,20.400482707181638,1.3441491204757734,5,-1.5649986267089844,-2.634998321533203,-5.582496643066406,-11.319997787475586,-0.37999725341796875,0,-0.011206680144534964,-1.3382288592938325,75.58000183105469,1.385553686494039,76.37000274658203,2.6060896806038816,75.80000305175781,-0.011206680144534964
10908,2016-05-17,75.31999969482422,76.48999786376953,74.81999969482422,76.36000061035156,696300.0,-0.018504016268883983,1.5692369991725013,-1.0400009155273438,53.354380948997374,60.310411406956575,-0.10640066382208602,-1.1905176779561657,-3.3370134200637835,-9.23339117921256,38.3655572279062,1.9199981689453125,1.4805457895801624,0.8559997558593722,-1.823100790943883,3.5351003026626273,-0.4835505175422554,2.1955500292609997,-1.0355841456273396,23.36449264511897,-41.475333947041676,1.3395502734016242,5,-0.07500076293945312,-1.2150001525878906,-4.124998092651367,-9.125,1.8000030517578125,1,0.004514125977997274,-1.200005086275956,76.73999786376953,-1.3382288592938325,75.58000183105469,1.385553686494039,76.37000274658203,0.004514125977997274
10909,2016-05-18,74.44000244140625,75.33000183105469,74.12999725341797,75.16999816894531,729900.0,-0.011683447384273404,1.2857163617339746,0.70191835087848,53.993618595286584,59.96049483589597,0.9450964462521227,-0.20941960131540327,-2.305865062493737,-8.270544108284128,37.85021411042342,1.2000045776367188,1.4125723380914366,-0.09499778747559162,-2.686811348931357,2.496815773980174,-1.3909045682034673,1.200908993252284,2.5199966430664062,10.954239837814814,-55.059580179564534,1.2959067807278806,5,0.8049964904785156,-0.23000335693359375,-3.2475013732910156,-8.245002746582031,-0.8199996948242188,2,0.019478733217177302,1.5692369991725013,75.31999969482422,-1.200005086275956,76.73999786376953,-1.3382288592938325,75.58000183105469,0.019478733217177302
10910,2016-05-19,74.62000274658203,74.7300033569336,73.69999694824219,74.33000183105469,601000.0,0.002418058829558367,3.039223899352252,-0.3972638531803265,58.46675163788123,60.102968850303,0.953117160099012,-0.2602071233110621,-2.359165064293066,-8.367722836037188,37.52881210029273,1.0300064086914062,1.2774006256058215,-0.005497741699215908,-2.46681525704399,2.4558197736455583,-1.236156499371603,1.2251610159731712,2.2833963012695335,28.22101826606911,-42.837728653467366,1.2306587576723897,5,0.7099952697753906,-0.18500137329101562,-3.427501678466797,-8.375001907348633,-3.5100021362304688,3,0.005628493078078112,1.2857163617339746,74.44000244140625,1.5692369991725013,75.31999969482422,-1.200005086275956,76.73999786376953,0.005628493078078112
10911,2016-05-20,73.30999755859375,74.27999877929688,73.27999877929688,73.97000122070312,1744600.0,-0.017555683995847726,-1.7777730682829653,-2.2758675120359895,45.45453332897622,58.656295382903764,2.2557841670388825,1.0890973897428893,-0.9521557207077933,-6.980555231247138,37.24502175666781,1.3400039672851562,1.2532200295860747,-1.3050029754638643,-3.7878749459781886,1.17786899505046,-2.5464389607210336,-0.0635669902066951,3.465265405273442,0.8151841524220216,-67.15868145533653,1.2414359852571628,5,1.8100013732910156,1.1750030517578125,-1.87249755859375,-7.00999641418457,-1.30999755859375,4,0.03969449950920434,3.039223899352252,74.62000274658203,1.2857163617339746,74.44000244140625,1.5692369991725013,75.31999969482422,0.03969449950920434
10912,2016-05-23,73.44999694824219,74.16999816894531,73.33000183105469,73.33999633789062,773000.0,0.0019096902784172531,-11.924052118793286,-0.16666666666666666,42.00741385716271,56.1126630121117,2.0595972645917158,1.0551779834588473,-0.9986165160634357,-7.035407862524394,36.94589503023786,0.8600006103515625,1.2612800027722813,-1.1980033874511662,-3.5947965438211185,1.198789768918786,-2.396399965636135,0.00039319073380283953,3.1155501645507826,5.295894624008595,-56.28785886272929,1.1983965781849757,5,1.6700019836425781,1.0450019836425781,-1.9624958038330078,-7.149995803833008,-0.6299972534179688,0,0.0392104152821402,-1.7777730682829653,73.30999755859375,3.039223899352252,74.62000274658203,1.2857163617339746,74.44000244140625,0.0392104152821402
10913,2016-05-24,74.5,74.62999725341797,73.7300033569336,73.87999725341797,459700.0,0.01429548121693891,1.0454470579055513,5.636357331113885,52.448198002418124,54.99462918967148,0.7866196904752201,0.15156110862474748,-1.9209639294749934,-7.989302225499927,36.930525823949665,1.1800003051757812,1.2358389439151836,-0.2360004425048885,-2.460906501031431,1.988905616021654,-1.3484534717681527,0.8764525867583757,1.8684142127832075,59.51216607492427,-2.3353423917047493,1.1124530292632706,5,0.6199989318847656,0.1100006103515625,-2.9099998474121094,-7.620000839233398,0.25,1,0.024966451145658652,-11.924052118793286,73.44999694824219,-1.7777730682829653,73.30999755859375,3.039223899352252,74.62000274658203,0.024966451145658652
10914,2016-05-25,74.91000366210938,75.44000244140625,74.73999786376953,74.98999786376953,494600.0,0.005503404860528471,-2.3333091133676045,-0.129022334338276,53.881307490465,54.085208949897904,0.26495608507148916,-0.23588232257897346,-2.1888233101419132,-8.288979667138904,35.85748094876051,0.94000244140625,1.1756027544725498,0.15200309753417685,-2.0705286277042916,2.3745348227726453,-0.9592627650850574,1.263268960153411,1.2731056246646517,75.46306107743823,13.002876074500413,1.1112658626192355,5,0.20999526977539062,-0.3000030517578125,-2.8500022888183594,-7.560003280639648,-2.2900009155273438,2,0.029502055485688183,1.0454470579055513,74.5,-11.924052118793286,73.44999694824219,-1.7777730682829653,73.30999755859375,0.029502055485688183
10915,2016-05-26,74.37000274658203,75.38999938964844,74.33000183105469,74.94999694824219,366000.0,-0.007208662249745479,-2.212133122175084,7.250453028135431,47.659174424651816,52.519302440458844,0.5491736400481955,0.3977574831543649,-1.5161473015884042,-7.617360534024755,35.227692612864644,1.05999755859375,0.8952743140079349,-0.4344978332519531,-2.578449067808478,1.7094534013045717,-1.5064734505302226,0.6374777840263164,1.6389199097433647,50.46306107743822,-8.273584948553797,1.0719756172782628,5,0.7499961853027344,0.23999786376953125,-2.3100013732910156,-7.020002365112305,-3.2400054931640625,3,-0.01008471120480725,-2.3333091133676045,74.91000366210938,1.0454470579055513,74.5,-11.924052118793286,73.44999694824219,-0.01008471120480725
10916,2016-05-27,74.66999816894531,74.66999816894531,73.33000183105469,74.0,469600.0,0.004033822929730535,3.0,-1.1551808053037977,47.56095291670782,50.5362590225052,0.11903734148552303,0.2740558709528216,-1.6965891343232613,-7.790161584395662,35.0625099744887,1.339996337890625,0.6801779054551247,-0.23750228881836222,-2.1194712489151755,1.644466671278451,-1.178486768866776,0.7034821912300515,1.175189054758377,63.506917074652335,8.408966741607742,0.9409844800484097,5,0.21500015258789062,-0.05999755859375,-2.609996795654297,-7.319997787475586,-2.8499984741210938,4,-0.04767641148911028,-2.212133122175084,74.37000274658203,-2.3333091133676045,74.91000366210938,1.0454470579055513,74.5,-0.04767641148911028
10917,2016-05-31,74.37999725341797,74.77999877929688,73.86000061035156,74.75,788500.0,-0.00388376754571762,3.279058214013236,-0.5522444145847093,39.31888130498146,48.97675906205899,0.04365817911585168,0.5970294637518805,-1.3092164291386297,-7.361865030004651,34.2989900528871,0.9199981689453125,0.4057779004263864,-0.5290031433105469,-2.4091481665321766,1.3511418799110828,-1.4690756549213688,0.4110693683002751,1.3112786636213087,49.76280183105416,0.3304212972672218,0.9400725116108172,5,-0.01999664306640625,0.23000335693359375,-2.1274967193603516,-7.029996871948242,-2.2099990844726562,1,-0.031997813139319486,3.0,74.66999816894531,-2.212133122175084,74.37000274658203,-2.3333091133676045,74.91000366210938,-0.031997813139319486
10918,2016-06-01,74.16000366210938,74.31999969482422,73.58999633789062,73.81999969482422,539600.0,-0.0029576982983618993,1.212144681933254,-0.9189228199682454,41.144706465874506,47.54910215879097,0.09141550455765923,0.7773313367175945,-1.008841206183405,-6.974231135794923,33.0549418752299,0.7900009155273438,0.16968127631089658,-0.6984970092773466,-2.6032203372074747,1.2062263186527815,-1.6508586732424106,0.25386465468771746,1.386595626665354,39.336568292100864,-6.278148899786295,0.9523616639650675,6,0.1999969482421875,0.4499969482421875,-1.7150020599365234,-6.200002670288086,-0.8600006103515625,2,-0.018069092517720597,3.279058214013236,74.37999725341797,3.0,74.66999816894531,-2.212133122175084,74.37000274658203,-0.018069092517720597
10919,2016-06-02,75.27999877929688,75.27999877929688,73.79000091552734,74.1500015258789,711400.0,0.015102414534530872,1.6371707705707206,3.3234825535734323,44.44441852054922,45.9910651457541,-1.0022978861919682,-0.2532626814026031,-2.048934817762813,-7.92747258554671,32.00877517462999,1.4899978637695312,-0.22402673463301426,0.3564983367919865,-1.5103462150980533,2.2233428886820263,-0.5769239391530334,1.2899206127370064,0.13060447890917715,94.6601582175343,52.2168424496976,0.933422275945018,6,-0.9199981689453125,-0.6699981689453125,-2.5224971771240234,-7.319997787475586,-2.2900009155273438,3,-0.007040366470391524,1.212144681933254,74.16000366210938,3.279058214013236,74.37999725341797,3.0,74.66999816894531,-0.007040366470391524
10920,2016-06-03,75.75,75.83999633789062,74.87000274658203,75.37000274658203,827300.0,0.006243374446392558,2.4643251270453277,0.33628157260433056,50.89567093720254,46.59563599111258,-1.4473574539565703,-0.6220544871863751,-2.4290241408563276,-8.226613538761214,31.04499036922197,0.9699935913085938,-0.3232962640780386,0.7419994354248018,-1.1132307040681724,2.597229574917776,-0.18561563432167816,1.6696145051712818,-2.470001220703125,96.41448068330344,51.58464319478578,0.9276150697464843,6,-1.1650009155273438,-1.1399993896484375,-2.4949989318847656,-6.895000457763672,-2.7900009155273438,4,-0.04132009575469264,1.6371707705707206,75.27999877929688,1.212144681933254,74.16000366210938,3.279058214013236,74.37999725341797,-0.04132009575469264
10921,2016-06-06,76.0,76.36000061035156,75.58999633789062,75.86000061035156,712800.0,0.0033003300330032292,-1.2646920228879166,0.3684221093420604,45.687655222270735,47.004551698346795,-1.4255662365327595,-0.8253747119112234,-2.572747761577048,-8.3055987235266,29.934326573097486,0.7700042724609375,-0.36246691664318575,0.9354995727539119,-0.9701761287821995,2.8411752742900234,-0.017338278014150887,1.8883374235219748,-2.6688012695312437,87.00360811964634,45.66411625503425,0.9528378507680575,6,-1.154998779296875,-1.3899993896484375,-2.739999771118164,-6.934999465942383,-2.8199996948242188,0,-0.06407898350765828,2.4643251270453277,75.75,1.6371707705707206,75.27999877929688,1.212144681933254,74.16000366210938,-0.06407898350765828
10922,2016-06-07,76.0199966430664,76.5,75.81999969482422,76.0,578700.0,0.00026311372455789517,-2.5789748428935693,0.14283378746594005,54.87463553133792,47.27415586822678,-1.165204348916248,-0.8221543331695926,-2.4930710524620707,-8.13308844914448,28.540143668352524,0.6800003051757812,-0.4771233922095348,0.9139965057373018,-1.038754707102143,2.8667477185767467,-0.062379100682420585,1.8903721121570243,-2.5676458374023383,83.50506003880237,38.243960419127596,0.9763756064197219,6,-1.1049957275390625,-1.4099960327148438,-2.6974964141845703,-6.954996109008789,-2.6599960327148438,1,-0.055248581080084236,-1.2646920228879166,76.0,2.4643251270453277,75.75,1.6371707705707206,75.27999877929688,-0.055248581080084236
10923,2016-06-08,76.45999908447266,76.5999984741211,75.62000274658203,76.12999725341797,341800.0,0.005787982910235856,2.213097531080371,16.502861503243036,64.98514305119281,48.50791537497431,-1.4504758233655792,-1.3295349680222728,-2.8636283328062575,-8.396189653622997,26.53127376893427,0.9799957275390625,-0.28473640033075753,1.353498840332037,-0.6007062283880202,3.307703909052094,0.37639630597200835,2.3306013746920655,-2.8247893271484372,95.01781098633766,43.54098977421108,0.9771025343600267,6,-1.4949989318847656,-1.3699989318847656,-3.0474987030029297,-7.394998550415039,-2.9300003051757812,2,-0.056107781413752944,-2.5789748428935693,76.0199966430664,-1.2646920228879166,76.0,2.4643251270453277,75.75,-0.056107781413752944
10924,2016-06-09,76.56999969482422,76.75,76.04000091552734,76.31999969482422,383400.0,0.0014386687374927654,1.3278635215248769,0.7575715540759236,64.61767229053474,50.392192915627966,-1.4530465051924182,-1.4534086247777225,-2.900506658328652,-8.311045938531961,24.447203989000403,0.7099990844726562,-0.03554558429712529,1.4249996185302791,-0.6151808506214564,3.4651800876820147,0.40490938395440423,2.445089853106154,-2.6976068401562543,90.4255016942962,34.5195667025408,1.0200902345758684,6,-1.529998779296875,-1.4500007629394531,-3.132497787475586,-7.479997634887695,-2.7600021362304688,3,-0.04270597696355283,2.213097531080371,76.45999908447266,-2.5789748428935693,76.0199966430664,-1.2646920228879166,76.0,-0.04270597696355283
10925,2016-06-10,77.11000061035156,77.25,76.0,76.08000183105469,678900.0,0.007052382364889143,-1.1008360260552905,4.1199951171875,82.20344900714319,54.24135914789857,-1.7472466858441749,-2.0397049714889732,-3.3502537814649997,-8.651260361782576,22.253750186856642,1.25,0.027158055944724424,1.9280006408691435,-0.22920580615188157,4.0852070878901685,0.849397417358631,3.006603864379656,-2.9498470411503916,91.5663204338634,27.50654829920198,1.0786032235105103,6,-1.69000244140625,-1.845001220703125,-3.6374988555908203,-8.019998550415039,-4.1999969482421875,4,-0.05343019989587372,1.3278635215248769,76.56999969482422,2.213097531080371,76.45999908447266,-2.5789748428935693,76.0199966430664,-0.05343019989587372
10926,2016-06-13,75.70999908447266,77.01000213623047,75.69000244140625,76.68000030517578,540500.0,-0.018155900853292994,-1.6138749981115257,-0.9417498740778051,65.78214656756973,57.18172195485282,-0.20585472542585137,-0.6634820971517712,-1.8985842063820257,-7.0583833575274895,20.50098985238289,1.4199981689453125,0.012196904140338916,0.5214992523193303,-1.6415320505127085,2.684530555151369,-0.5600163990966962,1.6030149037353567,-1.1790639435756276,5.521257026777816,-63.246525444548155,1.081515651416021,6,-0.29000091552734375,-0.44499969482421875,-2.237497329711914,-6.619997024536133,-2.279998779296875,0,-0.03632281116437097,-1.1008360260552905,77.11000061035156,1.3278635215248769,76.56999969482422,2.213097531080371,76.45999908447266,-0.03632281116437097
10927,2016-06-14,75.87999725341797,76.08000183105469,74.83000183105469,75.33999633789062,787400.0,0.0022453859595961134,1.6595459747258723,-0.5567012741859367,60.98725476260765,59.38644954337872,-0.15723690827292103,-0.9499154966271846,-2.012584102941233,-7.03048366069811,18.25345638645943,1.25,0.13323490607886868,0.7344974517822322,-1.3306462781420123,2.799641181706477,-0.29807441317989003,1.7670693167443545,1.3700027465820312,43.388273422574194,-25.45351750157125,1.0325718649621198,6,-0.3599967956542969,-0.6149978637695312,-2.4074954986572266,-6.789995193481445,-3.5199966430664062,1,-0.035582459751875795,-1.6138749981115257,75.70999908447266,-1.1008360260552905,77.11000061035156,1.3278635215248769,76.56999969482422,-0.035582459751875795
10928,2016-06-15,75.66000366210938,76.5199966430664,74.63999938964844,75.97000122070312,682000.0,-0.0028992303541324205,1.6666847032087009,-0.5740685796634595,56.157654599073446,60.687920218770294,0.3329176582120823,-0.7411423743537568,-1.7134931320260591,-6.641401619078962,17.013697820383584,1.8799972534179688,0.2394452432164087,0.4975036621093807,-1.5792535441212436,2.574260868340005,-0.5408749410059244,1.5358822652246857,1.5415963745117125,39.080614326888785,-27.72882511486359,1.0383786031153113,6,0.28499603271484375,-0.3950042724609375,-2.0825023651123047,-5.4250030517578125,-3.0600051879882812,2,-0.030399192974261746,1.6595459747258723,75.87999725341797,-1.6138749981115257,75.70999908447266,-1.1008360260552905,77.11000061035156,-0.030399192974261746
10929,2016-06-16,75.88999938964844,75.95999908447266,74.98999786376953,75.45999908447266,779700.0,0.0030398587946969258,2.4035148773273014,-1.387108682811577,63.148814732976675,62.049380640522976,0.22188358012633103,-0.9032481645483017,-1.8910364676292062,-6.658059590087831,16.46847288296441,0.970001220703125,0.4836463433039171,0.6549995422363253,-1.4167909586038263,2.726790043076477,-0.3808957081837576,1.6908947926564082,1.209136621093748,47.89270910674719,-20.11759180475417,1.035895250420078,6,0.05500030517578125,-0.625,-1.7875003814697266,-5.104999542236328,-3.6299972534179688,3,-0.031097649615655087,1.6666847032087009,75.66000366210938,1.6595459747258723,75.87999725341797,-1.6138749981115257,75.70999908447266,-0.031097649615655087
10930,2016-06-17,75.04000091552734,75.79000091552734,74.33999633789062,75.79000091552734,644500.0,-0.01120040164655789,2.8666788736979165,-1.7441848086442753,52.922622254523716,62.853265866328854,1.0734634844938853,-0.021261236225598168,-0.9506363161981568,-5.620652589886674,16.09937552572824,1.5500030517578125,0.7164730922588376,-0.2159988403320341,-2.2699800145052365,1.8379823338411683,-1.2429894274186353,0.8109917467545671,1.9607696303710895,26.21734297625749,-40.61265015986911,1.0269905870866038,6,0.7549972534179688,0.22499847412109375,-0.9325008392333984,-4.25,1.3300018310546875,4,-0.016391302531008956,2.4035148773273014,75.88999938964844,1.6666847032087009,75.66000366210938,1.6595459747258723,75.87999725341797,-0.016391302531008956
10931,2016-06-20,76.22000122070312,76.69999694824219,75.9000015258789,76.0,523400.0,0.015724950570084717,-2.8095186194368758,-0.2933349609375,62.74244798628819,63.72746725021223,-0.08051478743927021,-1.0246053532271162,-2.0294950880265645,-6.605917162223307,16.384463435490932,1.6599960327148438,0.8753210107289817,0.8185012817382784,-1.0598211422463635,2.6968237057229203,-0.12065993025404964,1.7576624937306065,0.6211228727148352,79.66120324572464,10.231462448196439,0.9391612119923212,6,-0.4250030517578125,-0.9550018310546875,-1.9725017547607422,-4.975002288818359,2.3300018310546875,0,-0.043426889341149466,2.8666788736979165,75.04000091552734,2.4035148773273014,75.88999938964844,1.6666847032087009,75.66000366210938,-0.043426889341149466
10932,2016-06-21,76.33000183105469,76.7699966430664,76.25,76.4800033569336,518700.0,0.0014431987482268482,-2.3547609086210715,-0.6818213344430573,65.26021546913898,63.75803085220625,-0.15859460159960292,-0.9568379727912202,-2.023384957737946,-6.512976857332731,16.703538601185596,0.5499954223632812,0.9322078466284864,0.7845016479492131,-0.8949395056346958,2.463942801533122,-0.05521892884273427,1.6242222247411604,-1.9900054931640625,81.89321988665797,8.299287746702518,0.8397205767919539,6,-0.535003662109375,-1.06500244140625,-1.8075027465820312,-4.745002746582031,1.8199996948242188,1,-0.03799294453441304,-2.8095186194368758,76.22000122070312,2.8666788736979165,75.04000091552734,2.4035148773273014,75.88999938964844,-0.03799294453441304
10933,2016-06-22,76.36000061035156,76.77999877929688,76.12999725341797,76.37000274658203,620100.0,0.00039301426146010066,-1.7659118578037496,0.0666802298967499,58.97013124610292,63.13052629171382,-0.22827548995260827,-0.8857587493105825,-1.942589936288229,-6.3623894073464555,16.63566237051298,0.6500015258789062,1.0327119327766638,0.7215003967285156,-0.9197342152089476,2.362735008665979,-0.09911690924020888,1.5421177026972401,-1.9714042663574247,82.78697751206944,11.367948578507693,0.8206173059687291,6,-0.56500244140625,-1.095001220703125,-1.720001220703125,-4.340000152587891,1.529998779296875,2,-0.05238344641209636,-2.3547609086210715,76.33000183105469,-2.8095186194368758,76.22000122070312,2.8666788736979165,75.04000091552734,-0.05238344641209636
10934,2016-06-23,77.12000274658203,77.37999725341797,76.73999786376953,77.19000244140625,295000.0,0.009952882794076912,1.84450924874112,6.998474446987033,60.85582355878573,60.75856790856301,-1.0080637394807752,-1.5512368503424625,-2.6032490987732615,-6.937787982956593,16.150317865271507,1.0199966430664062,1.0660055158607662,1.3710025787353572,-0.3589064682305292,3.1009116257012437,0.5060480552524069,2.2359571022183076,-2.6357503051757902,91.4475516928969,22.232312784600055,0.8649545234829458,6,-1.2600059509277344,-1.7900047302246094,-2.4450035095214844,-5.100002288818359,1.029998779296875,3,-0.058610011819031804,-1.7659118578037496,76.36000061035156,-2.3547609086210715,76.33000183105469,-2.8095186194368758,76.22000122070312,-0.058610011819031804
10935,2016-06-24,73.62000274658203,75.9000015258789,73.27999877929688,74.6500015258789,825800.0,-0.04538381581106876,-2.0643186665119972,14.71433242506812,37.55230250740794,57.62191856854502,2.1733715433881997,1.991815507416291,0.9671430348512899,-3.252981085015449,15.880392495636547,3.8400039672851562,0.8951933781115429,-2.0914974212646484,-3.9731345224740124,-0.20986032005528443,-3.0323159718693375,-1.1506788706599593,3.7599945068359375,8.292782776170228,-56.24865292549127,0.940818550604685,6,1.7099952697753906,1.7099952697753906,1.1074962615966797,-1.6000022888183594,4.2299957275390625,4,-0.018473248568504075,1.84450924874112,77.12000274658203,-1.7659118578037496,76.36000061035156,-2.3547609086210715,76.33000183105469,-0.018473248568504075
10936,2016-06-27,71.11000061035156,73.18000030517578,70.91000366210938,72.95999908447266,965000.0,-0.034094023941706575,-1.0177816358155511,1.7961171520843826,29.626564738761203,54.137397454784306,4.427882997769231,4.44956838738122,3.501124386582532,-0.6328439487869275,17.00008048247042,2.7099990844726562,0.6394664931667364,-4.423499679565424,-7.186908862788627,-1.660090496342221,-5.805204271177033,-3.0417950879538154,6.269996643066406,3.091146002228682,-56.61216143172696,1.3817045916116049,6,3.0349998474121094,3.0349998474121094,3.7724990844726562,0.9099998474121094,6.129997253417969,0,0.07396993518608919,-2.0643186665119972,73.62000274658203,1.84450924874112,77.12000274658203,-1.7659118578037496,76.36000061035156,0.07396993518608919
10937,2016-06-28,72.0,72.01000213623047,71.12999725341797,71.63999938964844,1426000.0,0.012515811869067583,3.631545133311918,-0.19459508501626918,32.15999277343309,51.470990585268716,3.273913430421331,3.5543571388146518,2.6201500473176793,-1.4164742438818507,18.092716699662354,0.9000015258789062,0.21924787352963904,-3.4145004272460966,-6.564934973328178,-0.2640658811640151,-4.98971770028713,-1.839283154205063,5.121197509765622,16.846946175570583,-36.803491098622146,1.5752172730410394,6,2.145000457763672,2.145000457763672,2.802499771118164,0.5099983215332031,5.3899993896484375,1,0.09097226460774732,-1.0177816358155511,71.11000061035156,-2.0643186665119972,73.62000274658203,1.84450924874112,77.12000274658203,0.09097226460774732
10938,2016-06-29,72.81999969482422,73.05000305175781,72.45999908447266,72.91999816894531,612300.0,0.011388884650336273,2.2777247970839425,-0.2777730682829653,35.80619823732573,48.43292208575195,2.244753453700042,2.7708851344094967,1.8188899479617646,-2.1055751101953035,19.210804785891227,1.0500030517578125,-0.007931387197459117,-2.527500534057623,-5.842943540850413,0.7879424727351676,-4.185222037454011,-0.8697790306612347,4.052750061035155,29.52083345616631,-18.67319744264056,1.6577215033963946,6,1.3250007629394531,1.3250007629394531,1.9874992370605469,-0.17499923706054688,5.6399993896484375,2,0.07319420287547085,3.631545133311918,72.0,-1.0177816358155511,71.11000061035156,-2.0643186665119972,73.62000274658203,0.07319420287547085
10939,2016-06-30,74.75,74.75,72.83000183105469,73.11000061035156,659100.0,0.026503712074485986,1.341462053052224,-16.400244144350346,41.91780106080004,47.2101641753382,0.1520254924964206,0.84232945973352,-0.05762950036282177,-3.862266267422598,19.225405057668247,1.9300003051757812,-0.16197235049898495,-0.571000289916995,-3.8971700870243495,2.7551695071903595,-2.2340851884706723,1.0920846086366822,1.8842399121093791,76.95386737079332,32.83146670909627,1.663084898553677,6,-0.6049995422363281,-0.6049995422363281,0.11499977111816406,-2.104999542236328,3.970001220703125,3,0.04200668079797243,2.2777247970839425,72.81999969482422,3.631545133311918,72.0,-1.0177816358155511,71.11000061035156,0.04200668079797243
10940,2016-07-01,72.62000274658203,73.45999908447266,72.19000244140625,72.52999877929688,1582400.0,-0.028494946534019627,-2.2987069606143176,0.05488048828143172,39.92172523007646,44.6745283135369,2.126243053903252,2.87311832710634,2.1089704490560024,-1.594494940499672,18.96522484489929,2.55999755859375,-0.3264257691899104,-2.5444976806640653,-6.0740027616300125,0.9850074003018818,-4.309250221147039,-0.7797451401810918,3.785267715527354,44.531268626469256,-4.28910419658034,1.7647525404829705,7,1.5249977111816406,1.5249977111816406,2.244997024536133,0.024997711181640625,6.1100006103515625,4,0.07614980129640858,1.341462053052224,74.75,2.2777247970839425,72.81999969482422,3.631545133311918,72.0,0.07614980129640858
10941,2016-07-05,71.12999725341797,72.29000091552734,70.80999755859375,72.16999816894531,1309800.0,-0.020517838568027247,1.3124936670382004,-11.555056370263626,35.73573050677527,41.39402998438538,3.1495059674374346,4.194629341543433,3.5961304180444245,0.02362392984845485,18.583876279739282,1.8100051879882812,-0.6141196863394214,-3.7910030364990206,-7.726428888923067,0.14442281592502582,-5.758715962711051,-1.8232901102869903,5.055462536691422,8.121814632937276,-39.676082388476544,1.9677129262120239,7,2.9650001525878906,2.9650001525878906,3.7350025177001953,1.5150032043457031,7.560005187988281,1,0.09447492591292361,-2.2987069606143176,72.62000274658203,1.341462053052224,74.75,2.2777247970839425,72.81999969482422,0.09447492591292361
10942,2016-07-06,71.81999969482422,72.13999938964844,70.80999755859375,71.12000274658203,1097200.0,0.009700582989592199,-1.0151431081518472,-0.6730733961779701,38.78503694150457,39.15124172831889,1.95843220525596,3.345358689534123,2.93477521723932,-0.5208171043911989,18.089652519815665,1.3300018310546875,-0.7727214235476509,-2.891000747680664,-7.022838672558436,1.2408371771971076,-4.95691971011955,-0.8250817852417782,4.042932361394236,25.63455610118817,-22.304923326805902,2.065918962438885,7,2.2749977111816406,2.2749977111816406,2.927499771118164,0.8250007629394531,6.480003356933594,2,0.07546641871311377,1.3124936670382004,71.12999725341797,-2.2987069606143176,72.62000274658203,1.341462053052224,74.75,0.07546641871311377
10943,2016-07-07,72.16999816894531,72.80999755859375,71.66999816894531,71.97000122070312,790800.0,0.00487327312180863,-1.8499876022811803,0.28571117166212534,39.21113678827375,36.74627653159534,1.063406412387323,2.801098924088933,2.6196936350485203,-0.7488853441482206,17.627855789601227,1.1399993896484375,-1.1271621254214068,-2.326502227783209,-6.520982132555247,1.8679776769888292,-4.423742180169228,-0.2292622753971898,3.3897578174156564,34.5177605998172,-12.872953209991309,2.0972399523860195,7,1.1850013732910156,1.9249992370605469,2.31500244140625,0.8600006103515625,6.0200042724609375,3,0.0723292414180674,-1.0151431081518472,71.81999969482422,1.3124936670382004,71.12999725341797,-2.2987069606143176,72.62000274658203,0.0723292414180674
10944,2016-07-08,73.30000305175781,73.36000061035156,72.47000122070312,72.91000366210938,520800.0,0.01565754345964132,2.49023127786255,1.9500267032883192,45.03425604526771,37.57760470246865,-0.7436530182743297,1.4899433801954274,1.482684598582452,-1.7627233224680623,16.907010562951758,1.19000244140625,-1.5168521330550817,-1.0329975128173885,-5.141203821244105,3.0752087956093277,-3.0871006670307395,1.0211056413959625,1.9747674289371275,93.96241733627761,42.08022283877929,2.054103154213355,7,-0.5200042724609375,0.7949943542480469,1.18499755859375,0.009998321533203125,4.8699951171875,4,0.07039557732448287,-1.8499876022811803,72.16999816894531,-1.0151431081518472,71.81999969482422,1.3124936670382004,71.12999725341797,0.07039557732448287
10945,2016-07-11,72.98999786376953,73.62000274658203,72.69000244140625,73.5,747900.0,-0.004229265690062545,1.4799755861858501,-1.307699831761806,40.30029999757142,38.763575286780885,-0.594980639541987,1.555198138219282,1.8151439544514858,-1.3271151640141028,15.737074907296916,0.9300003051757812,-1.8842100869985074,-1.1370025634765568,-5.068271582197212,2.794266455244099,-3.1026370728368846,0.828631945883771,2.0168862415993374,77.57993880205152,28.004900936467493,1.9656345093603265,7,-0.20999908447265625,1.1049995422363281,1.4950027465820312,0.720001220703125,4.310005187988281,0,0.07850395293377344,2.49023127786255,73.30000305175781,-1.8499876022811803,72.16999816894531,-1.0151431081518472,71.81999969482422,0.07850395293377344
10946,2016-07-12,72.95999908447266,73.44000244140625,72.72000122070312,73.16000366210938,1027300.0,-0.000410998495339987,-1.117649698751248,0.39216419585022516,39.83102080470011,39.615911734699445,-0.3072756988213996,1.4425717726833511,1.894468803034215,-1.170093420152341,14.867637871946771,0.720001220703125,-2.3696994123311725,-1.0295013427734432,-4.91980085359809,2.860798168051204,-2.974651098185774,0.9156484126388875,1.7950718280897036,76.51236855609224,29.743737606253575,1.945149755412325,7,-0.18000030517578125,1.1349983215332031,1.6375007629394531,0.8850021362304688,4.3300018310546875,1,0.07908448937589019,1.4799755861858501,72.98999786376953,2.49023127786255,73.30000305175781,-1.8499876022811803,72.16999816894531,0.07908448937589019
10947,2016-07-13,73.18000030517578,73.7699966430664,72.9800033569336,73.31999969482422,846300.0,0.0030153676461592838,-1.9259374381870074,0.6999809269502193,40.51313542753016,40.13890475583328,-0.38251707560561954,1.0644996293899283,1.671273167873224,-1.2670492853305717,14.80313419223437,0.80999755859375,-2.3832763181394796,-0.6745002746582003,-4.474925648923943,3.1259250996075423,-2.5747129617910787,1.225712412474678,1.3383662061484642,71.90491587678156,28.4658026201906,1.900212687132873,7,-0.40000152587890625,0.9149971008300781,1.5475006103515625,0.6650009155273438,3.7699966430664062,2,0.07529382499661952,-1.117649698751248,72.95999908447266,1.4799755861858501,72.98999786376953,2.49023127786255,73.30000305175781,0.07529382499661952
10948,2016-07-14,73.36000061035156,74.0199966430664,73.3499984741211,73.7300033569336,584100.0,0.0024596925994142538,-2.435826209432892,2.6428882833787464,38.3807215099208,39.74589591684669,-0.5340208265678541,0.7413640920361502,1.463669120143038,-1.328733945656623,14.329129635168941,0.839996337890625,-2.0382472887231415,-0.37949981689453693,-4.087969355333982,3.328969721544908,-2.2337345861142666,1.4747349523251927,0.9358637638088538,57.41948503895925,19.22474281663954,1.8542347692197227,7,-0.9450035095214844,0.7349967956542969,1.4025001525878906,0.4850006103515625,4.089996337890625,3,0.06733918211976109,-1.9259374381870074,73.18000030517578,-1.117649698751248,72.95999908447266,1.4799755861858501,72.98999786376953,0.06733918211976109
10949,2016-07-15,73.52999877929688,74.18000030517578,73.47000122070312,73.68000030517578,582700.0,0.002317314170269036,-4.259317867133855,0.40540651999092725,49.649790384835754,40.82679204515328,-1.0004873722574814,0.40632787754310584,1.3058364317026872,-1.3616209865185596,13.829070843902363,0.8199996948242188,-1.7615629627036213,-0.09150161743164631,-3.659379064508002,3.4763758296447094,-1.8754403409698313,1.6924371061065386,-2.720001220703125,56.37567397348654,13.803746356081575,1.783938723538181,7,-1.0349998474121094,0.5649986267089844,1.4975013732910156,0.5050010681152344,3.6300048828125,4,0.06337554385246968,-2.435826209432892,73.36000061035156,-1.9259374381870074,73.18000030517578,-1.117649698751248,72.95999908447266,0.06337554385246968
10950,2016-07-18,73.80999755859375,74.27999877929688,73.19999694824219,73.3499984741211,671400.0,0.003807952998031494,-1.8421020930582743,-3.066629367783938,62.711837619056524,43.8241372798512,-1.2224918117137804,0.031047393055274597,1.0389287222822077,-1.5141024804365202,14.01644623650687,1.0800018310546875,-1.5692254491396511,0.2499973297119169,-3.256809646884136,3.75680430630797,-1.5034061585861025,2.0034008180099363,-2.932599945068361,69.87166947063656,21.38426351969983,1.7534034882980234,7,-1.2649993896484375,0.2849998474121094,1.2700023651123047,0.22500228881835938,4.350006103515625,0,0.05907059686447491,-4.259317867133855,73.52999877929688,-2.435826209432892,73.36000061035156,-1.9259374381870074,73.18000030517578,0.05907059686447491
10951,2016-07-19,72.91000366210938,73.54000091552734,72.47000122070312,73.45999908447266,473000.0,-0.012193387430610825,2.014087533983086,-1.195644602192626,54.280353923358724,45.54583916672388,-0.048557216857943786,0.7065765835359912,1.9157127070960485,-0.5138421610255364,13.660189155360564,1.339996337890625,-1.6320067342087725,-0.48449668884276775,-3.7680486209389983,2.7990552432534628,-2.126272654890883,1.1572792772053475,-1.8965020019531238,24.309559939301973,-27.016058393454625,1.6417759660481146,7,0.06499481201171875,1.1849937438964844,2.4324951171875,1.339996337890625,4.459999084472656,1,0.06021120791590184,-1.8421020930582743,73.80999755859375,-4.259317867133855,73.52999877929688,-2.435826209432892,73.36000061035156,0.06021120791590184
10952,2016-07-20,73.43000030517578,73.7699966430664,72.94000244140625,73.02999877929688,407900.0,0.007132034246990937,-1.862077583825522,-0.7272815547448294,52.952567774565836,47.07266483186745,-0.353312841245625,-0.044080575256757015,1.3677538957699937,-0.9328837881379997,13.167822855021166,0.8599929809570312,-1.4813923730466882,0.18050003051757812,-2.7993173074283106,3.160317368463467,-1.3094086384553663,1.6704086994905225,-2.2858387602539096,53.03869499241275,-1.0019107227072723,1.4899086689729462,7,-0.05500030517578125,0.6649971008300781,1.9124984741210938,0.8199996948242188,4.470001220703125,2,0.05256707877310851,2.014087533983086,72.91000366210938,-1.8421020930582743,73.80999755859375,-4.259317867133855,73.52999877929688,0.05256707877310851
10953,2016-07-21,72.36000061035156,73.5,72.19000244140625,73.4800033569336,540300.0,-0.014571696723100769,1.2586242049946397,-2.799996185317286,37.38120865062051,46.2223262324622,0.8341978628777156,0.7493012003031083,2.356161809563261,0.25411005709284495,12.959406401381324,1.30999755859375,-1.1257682430523772,-0.6894996643066378,-3.304948757682382,1.9259494290691066,-1.997224210994517,0.6182248823812415,-1.0904055760546925,8.13389793385413,-41.23170435747467,1.3077245466878722,7,0.875,1.7349967956542969,3.032499313354492,1.8899993896484375,4.569999694824219,3,0.06343278467626212,-1.862077583825522,73.43000030517578,2.014087533983086,72.91000366210938,-1.8421020930582743,73.80999755859375,0.06343278467626212
10954,2016-07-22,72.5999984741211,72.93000030517578,72.02999877929688,72.30000305175781,621600.0,0.0033167200351735815,-1.1428506553073996,-0.26785239882562106,49.86804572804335,47.28540909140353,0.5413956225175696,0.16159872150635124,2.056633167082879,0.10702455819202328,12.306009023083387,0.9000015258789062,-0.8509423067446278,-0.22350158691406818,-2.006713701922621,1.5597105280944845,-1.1151076444183445,0.6681044705902082,-1.2099872900242303,25.33331976996528,-23.625783539940976,0.8916060575042791,7,0.5550003051757812,1.4949989318847656,3.0050010681152344,1.6500015258789062,4.7700042724609375,4,0.06680438809995182,1.2586242049946397,72.36000061035156,-1.862077583825522,73.43000030517578,2.014087533983086,72.91000366210938,0.06680438809995182
10955,2016-07-25,72.26000213623047,72.80000305175781,71.8499984741211,72.62000274658203,646700.0,-0.004683145248437159,1.6388971305048108,-1.2000203453625289,58.78698421437318,49.39162724803387,0.8570839487488655,0.41580147549964863,2.3135449382256894,0.5283612087013267,12.228892539584852,0.9500045776367188,-0.6017385953688006,-0.4954978942871122,-2.2543790682130123,1.2633832796387878,-1.3749384812500693,0.3839426926758449,-0.754391448325606,21.354377766651567,-31.416657818606566,0.8794405869629529,7,0.8049964904785156,1.8349952697753906,3.3449974060058594,1.9899978637695312,5.239997863769531,0,0.06781070275421563,-1.1428506553073996,72.5999984741211,1.2586242049946397,72.36000061035156,-1.862077583825522,73.43000030517578,0.06781070275421563
10956,2016-07-26,76.37000274658203,76.44999694824219,73.63999938964844,74.5,1580000.0,0.05687794753455799,1.768482570703749,-5.194443267070741,73.09648365913847,53.011999273768126,-3.037795883028835,-3.4571793489226934,-1.808026709293955,-3.488187915175274,10.951647483339116,4.189994812011719,-0.4471133696438727,3.3515026092529325,1.1192755130448546,5.58372970546101,2.2353890611488936,4.4676161573569715,-4.753416535021486,98.26099503923335,40.32003042962226,1.1161135481040414,7,-2.2200050354003906,-2.275005340576172,-0.8400039672851562,-2.1200027465820312,1.0699996948242188,1,0.02343853412533048,1.6388971305048108,72.26000213623047,-1.1428506553073996,72.5999984741211,1.2586242049946397,72.36000061035156,0.02343853412533048
10957,2016-07-27,78.55000305175781,78.81999969482422,76.56999969482422,76.66999816894531,1531500.0,0.028545243247007024,-1.1634596339361039,1.005348728096122,77.31168186449977,57.33766153538801,-4.890212847693263,-5.398071567849286,-4.0119006879252055,-5.555043927843556,9.97900226253839,2.4499969482421875,-0.10387525347445603,5.204002761840826,1.9246082555765014,8.48339726810515,3.564305508708671,6.843700014972981,-6.700004577636719,96.1263042212327,33.76745826912792,1.639697253132161,7,-3.2150039672851562,-3.735004425048828,-3.0200042724609375,-4.3000030517578125,-1.2100067138671875,2,-0.015022282104792062,1.768482570703749,76.37000274658203,1.6388971305048108,72.26000213623047,-1.1428506553073996,72.5999984741211,-0.015022282104792062
10958,2016-07-28,78.1500015258789,78.81999969482422,77.36000061035156,78.54000091552734,748100.0,-0.005092317127159629,2.073692156957227,-0.20744594506850206,72.1461333563725,59.837255198892095,-4.178733741872762,-4.8257020377677975,-3.595135322678857,-5.0443528367466115,9.780506000593311,1.4599990844726562,0.27016313071506204,4.537501144409177,0.6316394272411685,8.443362861577185,2.5845702858251656,6.490432002993188,-5.742402954101564,90.387402416011,30.70322658879371,1.9529308585840046,7,-2.81500244140625,-3.335002899169922,-2.6200027465820312,-3.9000015258789062,-0.01000213623046875,3,-0.0031989762651151166,-1.1634596339361039,78.55000305175781,1.768482570703749,76.37000274658203,1.6388971305048108,72.26000213623047,-0.0031989762651151166
10959,2016-07-29,77.88999938964844,78.11000061035156,77.01000213623047,77.83999633789062,706200.0,-0.003326962650722076,3.4897393578924425,-0.12821315387925974,72.47709953852603,60.92228430105537,-3.6154262640074393,-4.551769055507691,-3.292675678544299,-4.6778813742922125,10.638705764865055,1.1399993896484375,0.6396962326191726,4.120499038696295,-0.20749921999207288,8.448497297384662,1.956499909352118,6.2844981680404715,-4.9694087280273465,86.65709982354976,28.02888313929212,2.1639991293441807,7,-2.5550003051757812,-3.075000762939453,-2.3600006103515625,-3.6399993896484375,0.220001220703125,4,-0.012325062164530443,2.073692156957227,78.1500015258789,-1.1634596339361039,78.55000305175781,1.768482570703749,76.37000274658203,-0.012325062164530443
10960,2016-08-01,78.1500015258789,78.27999877929688,77.62000274658203,77.62000274658203,706500.0,0.0033380682792125693,-1.4905568031323775,10.599328654256942,73.3153965849345,63.03728904123045,-3.5705373297036402,-4.612732626352965,-3.5121265131290045,-4.843511134520185,11.219058060575469,0.6599960327148438,1.0689659340173847,4.104001235961917,-0.6046325781998689,8.812635050123703,1.7496843288810169,6.458318143042817,-4.75745814160156,87.06567317619923,29.431509253338376,2.3543169070808943,8,-2.81500244140625,-3.335002899169922,-2.555004119873047,-3.835002899169922,0.18000030517578125,0,-0.00998079032715804,3.4897393578924425,77.88999938964844,2.073692156957227,78.1500015258789,-1.1634596339361039,78.55000305175781,-0.00998079032715804
10961,2016-08-02,77.8499984741211,78.66000366210938,77.76000213623047,78.20999908447266,997700.0,-0.003838810568141393,-2.333380428946848,-0.6792479990787125,70.82962412442252,65.02362863565897,-2.7894438700985233,-3.987934168114151,-3.1319902975132834,-4.458384692201861,11.199701272534396,0.9000015258789062,1.2792610628939656,3.4679981231689396,-1.3228431728350358,8.258839419172915,1.072577475166952,5.863418771170927,-4.023258584999994,56.888834635416664,1.0160445865504855,2.395420648001991,8,-2.5149993896484375,-3.0349998474121094,-2.520000457763672,-3.4300003051757812,-0.2299957275390625,1,-0.004495805792949836,-1.4905568031323775,78.1500015258789,3.4897393578924425,77.88999938964844,2.073692156957227,78.1500015258789,-0.004495805792949836
10962,2016-08-03,77.23999786376953,77.81999969482422,76.73999786376953,77.7300033569336,722300.0,-0.007835589239662433,2.223894873488351,1.3611240622218455,66.66666666666666,68.27756841521966,-1.7680937244186339,-3.110540321871099,-2.451805900720089,-3.7694564178172953,10.904567632448952,1.1100006103515625,1.2998292788115577,2.5869976043701115,-2.2068195748132524,7.380814783553475,0.19008901477842244,4.983906193961801,-3.0137971901921787,24.038440377067822,-30.331740966249782,2.3969085895916833,8,-1.904998779296875,-2.424999237060547,-3.0949974060058594,-3.0949974060058594,-1.9099960327148438,2,0.002589391289076426,-2.333380428946848,77.8499984741211,-1.4905568031323775,78.1500015258789,3.4897393578924425,77.88999938964844,0.002589391289076426
10963,2016-08-04,77.38999938964844,77.87999725341797,77.26000213623047,77.43000030517578,430900.0,0.0019420187730128102,-3.1333638513771267,0.08163360632765547,66.6093039257913,70.13770821496944,-1.262299620266191,-3.003407357802118,-2.5622834872180675,-3.8289571846306387,11.062369200468423,0.6399993896484375,1.5240183442543866,2.47599906921387,-2.317015346982913,7.269013485410653,0.07949186111548556,4.8725062773122545,-2.7962947943713345,33.85414390107248,-19.425339082325472,2.3965072080983902,8,-2.0550003051757812,-2.575000762939453,-3.2449989318847656,-3.2449989318847656,-1.0999984741210938,3,-0.0006461177432764975,2.223894873488351,77.23999786376953,-2.333380428946848,77.8499984741211,-1.4905568031323775,78.1500015258789,-0.0006461177432764975
10964,2016-08-05,78.45999908447266,78.94999694824219,77.69999694824219,77.83999633789062,572300.0,0.013826071886070324,-1.7777730682829653,-15.49971390425329,68.7349033537993,71.24303256379456,-1.5797720598191631,-3.8651821370395396,-3.5927285204214314,-4.797802550572271,11.7751495493217,1.55999755859375,1.7846976818573097,3.287998962402341,-1.6911054015584028,8.267103326363085,0.798446780421969,5.777551144382713,-3.5281908812317795,77.82814177561286,25.546679758413433,2.4895521819803736,8,-2.1650009155273438,-3.5800018310546875,-4.314998626708984,-4.314998626708984,-2.8499984741210938,4,-0.004078507501379058,-3.1333638513771267,77.38999938964844,2.223894873488351,77.23999786376953,-2.333380428946848,77.8499984741211,-0.004078507501379058
10965,2016-08-08,78.72000122070312,78.9800033569336,78.05000305175781,78.33000183105469,697900.0,0.0033138177321483386,1.0439484892182835,0.6290284870485449,74.68137404243679,71.41913149527215,-0.9242517674848756,-3.87243832448695,-3.7919307091471666,-4.957145194876404,12.701535116345749,0.9300003051757812,2.3612470225677242,3.261500930786127,-1.8466980985639907,8.369699960136245,0.7074014161110682,5.815600445461186,-3.3863741429621115,88.39279023984851,31.227510779906325,2.5540995146750567,8,-0.9449996948242188,-3.825000762939453,-4.575000762939453,-4.575000762939453,-3.2000045776367188,0,-0.007748991373124348,-1.7777730682829653,78.45999908447266,-3.1333638513771267,77.38999938964844,2.223894873488351,77.23999786376953,-0.007748991373124348
10966,2016-08-09,78.7300033569336,79.08999633789062,78.4800033569336,78.83999633789062,503700.0,0.0001270596554290293,1.0,-0.2820337258891193,73.53462901931874,70.99945895691872,-0.6305966795074482,-3.613255660037211,-3.7494343377238124,-4.874988148892527,13.697016226120667,0.6099929809570312,2.827332564556329,2.9830028533935575,-2.182482579851765,8.14848828663888,0.4002601367708962,5.565745570016219,-2.958811125689465,84.68113979981754,25.87878601966152,2.5827427166226644,8,-0.8150062561035156,-3.7800064086914062,-4.585002899169922,-4.585002899169922,-1.8900070190429688,1,-0.005080674569076793,1.0439484892182835,78.72000122070312,-1.7777730682829653,78.45999908447266,-3.1333638513771267,77.38999938964844,-0.005080674569076793
10967,2016-08-10,78.69000244140625,79.2699966430664,78.02999877929688,78.7300033569336,672700.0,-0.0005080771474884616,1.214306636966192,0.3636678920718596,80.93839214598304,71.97637660020877,-0.6354754540591045,-3.308945231986783,-3.6469682965406207,-4.75266329111389,14.840059385808257,1.2399978637695312,3.3021182812626932,2.667501831054693,-2.5092560056794753,7.844259667788862,0.07912291268760896,5.255880749421777,-2.4541776352316163,71.14448822185278,5.6878329216315535,2.5883789183670833,8,-0.6850051879882812,-3.650005340576172,-4.595005035400391,-4.595005035400391,-2.279998779296875,2,-0.013597657410430952,1.0,78.7300033569336,1.0439484892182835,78.72000122070312,-1.7777730682829653,78.45999908447266,-0.013597657410430952
10968,2016-08-11,78.30000305175781,79.0199966430664,77.87000274658203,78.79000091552734,585200.0,-0.0049561491618815845,1.4210670028992025,12.24966622162884,77.4566363524776,72.5296584684256,-0.2480453287561204,-2.6665951688869,-3.190655576604371,-4.289915297675861,16.170825666718084,1.149993896484375,3.282776679132411,2.0305023193359375,-3.0823778657909315,7.1433825044628065,-0.525937773227497,4.586942411899372,-1.5787107516804895,38.216956697103264,-30.980130117551248,2.556440092563431,8,-0.29500579833984375,-2.830005645751953,-4.205005645751953,-4.205005645751953,-0.850006103515625,3,-0.03793104859446683,1.214306636966192,78.69000244140625,1.0,78.7300033569336,1.0439484892182835,78.72000122070312,-0.03793104859446683
10969,2016-08-12,78.19000244140625,78.36000061035156,77.9800033569336,78.05999755859375,428600.0,-0.0014048608692754927,-1.6207313864772428,-0.26531724406383805,79.21177585702763,73.18481172088039,-0.10170989687125598,-2.307906060545733,-3.050358929669187,-4.114571752914287,17.574764418045607,0.37999725341796875,2.9824581032254542,1.6875015258789006,-3.3234340343562394,6.6984370861140405,-0.8179662542386694,4.1929693059964706,-1.0609174464506737,22.857220708446864,-50.22740214333071,2.505467780117569,8,-0.18500518798828125,-2.6300048828125,-4.465003967285156,-4.095005035400391,-0.5699996948242188,4,-0.02429980133716869,1.4210670028992025,78.30000305175781,1.214306636966192,78.69000244140625,1.0,78.7300033569336,-0.02429980133716869
10970,2016-08-15,78.16999816894531,78.66000366210938,78.16999816894531,78.4000015258789,458400.0,-0.00025584181911142423,-3.2608551431319865,-1.7691901408450703,64.85139726979386,72.5205642925883,-0.08780436982874562,-2.0495975419925117,-3.0148182956429252,-4.0272403888047705,19.033577745736086,0.4900054931640625,2.794955198478249,1.4494972229003906,-3.4462689317292075,6.345263377529989,-0.9983858544144084,3.8973803002151897,-0.6983673102919994,21.4283378746594,-46.46932963484065,2.447883077314798,8,-0.16500091552734375,-2.6100006103515625,-4.732500076293945,-4.075000762939453,-0.01999664306640625,0,-0.03274910603248249,-1.6207313864772428,78.19000244140625,1.4210670028992025,78.30000305175781,1.214306636966192,78.69000244140625,-0.03274910603248249
10971,2016-08-16,77.30000305175781,78.08999633789062,77.30000305175781,77.94000244140625,391600.0,-0.01112952715320803,-1.4687313735307441,2.7825654293959596,36.84214753113586,69.2067288330849,0.7777590591751533,-0.8789139563193658,-2.1471353903177715,-3.088545457915586,19.785847995784508,0.8699951171875,2.5947321242705357,0.36000213623046307,-4.198456237789969,4.918460510250895,-1.919227050779753,2.639231323240679,1.9699935913085938,0.0,-61.66965549177084,2.279229187010216,8,0.964996337890625,-1.7400054931640625,-3.8625049591064453,-3.205005645751953,1.5399932861328125,1,-0.023027248879920026,-3.2608551431319865,78.16999816894531,-1.6207313864772428,78.19000244140625,1.4210670028992025,78.30000305175781,-0.023027248879920026
10972,2016-08-17,77.29000091552734,77.43000030517578,77.02999877929688,77.37999725341797,514300.0,-0.00012939373655351805,3.2104882749759076,0.14061941205922324,40.137643575583226,66.26543323861733,0.8890982210608342,-0.5954310758113763,-2.1402540146476667,-3.013674997991444,20.680497513259155,0.40000152587890625,2.3463566322455023,0.15699996948242756,-4.092092652693665,4.4060925916585205,-1.967546341605626,2.281546280570481,1.9405958557128855,13.06544800696231,-43.113874997528825,2.124546311088048,8,0.8599967956542969,-1.7300033569335938,-3.8525028228759766,-3.1950035095214844,0.9599990844726562,2,-0.0058222871303694745,-1.4687313735307441,77.30000305175781,-3.2608551431319865,78.16999816894531,-1.6207313864772428,78.19000244140625,-0.0058222871303694745
10973,2016-08-18,76.94999694824219,77.38999938964844,76.76000213623047,77.16000366210938,645000.0,-0.004399067968141934,-1.13559716546837,2.3335028823329944,39.41442912080171,63.007602768284265,1.2964608505172208,0.111807682246436,-1.8215707910403722,-2.6286432084529423,21.031295584296135,0.6299972534179688,2.133268153174569,-0.41250381469725994,-4.024145764392301,3.1991381349977814,-2.2183247895447806,1.3933171601502607,2.1925759033203036,9.999718917269321,-40.57599421646626,1.805820974847521,8,1.06500244140625,-1.3899993896484375,-3.5124988555908203,-2.854999542236328,0.5100021362304688,3,-0.007017456888218199,3.2104882749759076,77.29000091552734,-1.4687313735307441,77.30000305175781,-3.2608551431319865,78.16999816894531,-0.007017456888218199
10974,2016-08-19,77.44999694824219,77.62000274658203,76.29000091552734,76.41999816894531,418200.0,0.006497726053664499,-1.0620290746501697,-4.904599287945942,42.521343486263056,59.43426603982052,0.7131173291045627,-0.006548255407921033,-2.3410672695791845,-3.079771784276346,21.157600729863603,1.3300018310546875,2.02169574745578,-0.15500373840332315,-2.9874808667459973,2.677473389939351,-1.5712423025746602,1.261234825768014,1.5496216604003763,48.94492356128135,2.861639965938153,1.4162385641713364,8,0.3300018310546875,-1.8899993896484375,-4.194999694824219,-3.354999542236328,0.3300018310546875,4,0.0,-1.13559716546837,76.94999694824219,3.2104882749759076,77.29000091552734,-1.4687313735307441,77.30000305175781,0.0
10975,2016-08-22,77.16000366210938,77.19000244140625,76.47000122070312,77.16999816894531,546600.0,-0.0037442646553828007,27.798291119926763,-0.009703416195075702,42.61248441857387,55.99847219529331,0.8476983653386867,0.7055362115860078,-2.0917506913675368,-2.7374667306801825,21.169302331870167,0.9799957275390625,1.8917515466165753,-0.6899971008300838,-2.030650032289685,0.6506558306295176,-1.3603235665598845,-0.019670635100283107,1.6228455310839678,48.33360883994761,3.4677338467510523,0.6703264657298033,8,0.6199951171875,-1.600006103515625,-3.8650054931640625,-3.0650062561035156,1.149993896484375,0,0.005961626006227627,-1.0620290746501697,77.44999694824219,-1.13559716546837,76.94999694824219,3.2104882749759076,77.29000091552734,0.005961626006227627
10976,2016-08-23,78.16000366210938,78.30000305175781,77.54000091552734,77.62000274658203,491200.0,0.012960082329429357,-1.1714204749811992,-54.02977099236641,59.090957065852464,53.57097940861214,-0.27005855739753315,-0.16178011261590086,-3.0765128387903076,-3.690784294147562,21.377393338768485,1.1399993896484375,1.6495991227468068,0.2205028533935547,-0.9295924605228691,1.3705981673099785,-0.3545448035646501,0.7955505103517595,0.4234176688706839,93.03486363895162,43.65347673953351,0.5750476569582115,8,-0.5050048828125,-2.600006103515625,-4.840005874633789,-4.065006256103516,-1.1100006103515625,1,-0.00012797000718822726,27.798291119926763,77.16000366210938,-1.0620290746501697,77.44999694824219,-1.13559716546837,76.94999694824219,-0.00012797000718822726
10977,2016-08-24,77.37000274658203,78.19000244140625,77.19999694824219,78.19000244140625,347000.0,-0.010107483092536285,1.4146484429516464,-1.5185153788553103,49.824590991164634,50.50075214624404,0.3497939892793198,0.5642129507197353,-2.2856201663924764,-2.8575821289888665,20.420508681115034,0.9900054931640625,1.2805836666953496,-0.510498046875,-1.6497416893801073,0.6287455956301073,-1.0801198681275537,0.05912377437755367,1.0299449511618093,53.73137727505646,2.287339554725037,0.5696218212525513,8,0.10499954223632812,-1.8100051879882812,-3.8350048065185547,-3.275005340576172,0.4199981689453125,2,0.018999528746604932,-1.1714204749811992,78.16000366210938,27.798291119926763,77.16000366210938,-1.0620290746501697,77.44999694824219,0.018999528746604932
10978,2016-08-25,77.9000015258789,78.2300033569336,76.83999633789062,77.37000274658203,650200.0,0.00685018431539719,1.336141457660153,-0.6463402152978721,44.5736709190161,46.65207381979831,-0.27145878797047374,0.015309406305505036,-2.8014580345640923,-3.328724086850997,19.301865070561274,1.3900070190429688,0.9347485868673004,0.03200073242187784,-1.1002570027420973,1.164258467585853,-0.5341281351601168,0.5981296000038725,0.40000152587890625,80.09944772352014,30.671231258450874,0.5661288675819891,8,-0.4249992370605469,-2.3400039672851562,-4.165002822875977,-3.805004119873047,0.1399993896484375,3,0.004492919990570554,1.4146484429516464,77.37000274658203,-1.1714204749811992,78.16000366210938,27.798291119926763,77.16000366210938,0.004492919990570554
10979,2016-08-26,76.93000030517578,78.23999786376953,76.7300033569336,78.08000183105469,577100.0,-0.012451876786945704,1.054423251589464,-2.169819197328266,34.75298059639222,43.307805300531456,0.5598939853445017,0.9588637464452745,-1.8356900184749634,-2.3202374765701563,18.349782840024254,1.5099945068359375,0.4817588409845399,-0.89000053405762,-2.0972433313489773,0.3172422632337373,-1.4936219327033058,-0.28637913541193427,-0.6399993896484375,25.13653684201749,-18.563060713190595,0.603621398645681,8,0.3650016784667969,-1.3700027465820312,-3.2650012969970703,-2.835002899169922,-1.1800003051757812,4,0.0068893640607619044,1.336141457660153,77.9000015258789,1.4146484429516464,77.37000274658203,-1.1714204749811992,78.16000366210938,0.0068893640607619044
10980,2016-08-29,77.37000274658203,77.80000305175781,76.8499984741211,77.13999938964844,500400.0,0.0057195169590640305,-1.3456752912808823,-0.2000026536989246,39.20634959079823,43.570494418271714,-0.006170574564578146,0.4821496426923062,-2.247497893449264,-2.6956529074713558,17.269941762067674,0.9500045776367188,0.08369096250245889,-0.4109981536865206,-1.6237371146709165,0.8017408072978753,-1.0173676341787115,0.19537132680567026,-1.041001892089838,40.76430025803881,2.155705156043844,0.6063694804921949,8,-0.07500076293945312,-1.8100051879882812,-3.745004653930664,-3.275005340576172,-1.3199996948242188,0,0.005299160115810553,1.054423251589464,76.93000030517578,1.336141457660153,77.9000015258789,1.4146484429516464,77.37000274658203,0.005299160115810553
10981,2016-08-30,77.5,77.87000274658203,77.20999908447266,77.45999908447266,333700.0,0.0016802022593143118,-1.4444538634340693,0.17391448568680135,40.68855590711002,43.63170689955247,-0.1171325631950424,0.3421280306057781,-2.385249446845137,-2.762046619282728,15.980931432187228,0.660003662109375,-0.3386232155776838,-0.26350097656249716,-1.4821344549640685,0.9551325018390742,-0.8728177157632757,0.3458157626382814,-1.1327792053222652,50.993340676441754,15.81870615257364,0.6093167392007824,8,-0.20499801635742188,-1.0450019836425781,-3.920001983642578,-3.4050025939941406,-0.3000030517578125,1,0.010451581401209609,-1.3456752912808823,77.37000274658203,1.054423251589464,76.93000030517578,1.336141457660153,77.9000015258789,0.010451581401209609
10982,2016-08-31,77.44000244140625,77.66999816894531,77.05000305175781,77.45999908447266,560000.0,-0.0007741620463709298,1.8181928525602122,-0.4999046347510967,42.90428253447078,44.019468389960146,-0.03757060299211901,0.44046032889443154,-2.3374094329670925,-2.6324005029565285,15.35380919230684,0.6199951171875,-0.5224298338604143,-0.3334987640380831,-1.5372356286502935,0.8702381005741273,-0.9353671963441883,0.2683696682680221,-1.0353261053466838,47.019977970674724,11.724960755410443,0.6018684323061065,8,-0.14500045776367188,0.339996337890625,-3.3175048828125,-3.3450050354003906,-1.0400009155273438,2,-0.005036148984415734,-1.4444538634340693,77.5,-1.3456752912808823,77.37000274658203,1.054423251589464,76.93000030517578,-0.005036148984415734
10983,2016-09-01,77.33999633789062,77.91999816894531,76.80999755859375,77.55999755859375,484000.0,-0.0012914010893955163,1.3616972923836115,11.001907668828691,42.97515971278182,44.0698924151289,0.1380970812130613,0.5655229083640165,-2.2519407143430215,-2.466612073588152,14.744362194582136,1.1100006103515625,-0.45951928073023396,-0.43100471496582315,-1.6382978506549932,0.7762884207233469,-1.034651282810401,0.17264185287875478,-0.8986135712768544,40.39703311472428,3.3829505778723643,0.6036465678445846,9,0.04500579833984375,0.44000244140625,-2.2649974822998047,-2.5249977111816406,-1.1299972534179688,3,0.005818523389511165,1.8181928525602122,77.44000244140625,-1.4444538634340693,77.5,-1.3456752912808823,77.37000274658203,0.005818523389511165
10984,2016-09-02,78.13999938964844,78.37000274658203,77.38999938964844,77.38999938964844,530000.0,0.010343975816376805,-1.61334228515625,-3.4090719933416564,49.78038966870787,44.866326331810455,-0.6188106167012677,-0.2737165054344928,-3.0819856639228647,-3.2066899409880136,13.718449234295358,1.0300064086914062,-0.3966802301602854,0.3849983215332031,-0.7919482983081139,1.5619449413745201,-0.20347498838745537,0.9734716314538616,-1.6626443210915482,85.25624410068811,44.3592760489593,0.5884733099206567,9,-0.589996337890625,-0.3600006103515625,-3.065000534057617,-3.325000762939453,-2.5800018310546875,4,-0.0012797347696721362,1.3616972923836115,77.33999633789062,1.8181928525602122,77.44000244140625,-1.4444538634340693,77.5,-0.0012797347696721362
10985,2016-09-06,78.11000061035156,78.55000305175781,77.4000015258789,78.51000213623047,465700.0,-0.00038391066715115496,3.7916395136295002,-0.5333353678385416,56.76124220184889,44.60746912469895,-0.49157794096139185,-0.3075277147189439,-2.9701640458919627,-3.1115419749392004,12.678697171307912,1.1500015258789062,-0.2970039979408341,0.38549957275390057,-0.7153049403711123,1.4863040858789134,-0.16490268380860584,0.935901829316407,-1.5569396346736681,74.71258319960012,27.459234758462998,0.5504022565625034,9,-0.4699974060058594,-0.3300018310546875,-3.035001754760742,-3.295001983642578,-2.029998779296875,1,-0.03021380862771117,-1.61334228515625,78.13999938964844,1.3616972923836115,77.33999633789062,1.8181928525602122,77.44000244140625,-0.03021380862771117
10986,2016-09-07,78.33000183105469,78.4800033569336,77.79000091552734,78.02999877929688,395600.0,0.0028165563818209893,1.2999847413661563,-0.7500047683533922,58.3870979650451,45.55885878846344,-0.7654212044637205,-0.5892433675946336,-3.023181733944625,-3.2737141587892893,11.528224009826623,0.69000244140625,-0.23725599965071353,0.6255008697509794,-0.41104262436832073,1.6620443638702795,0.10722912269132223,1.1437726168106366,-1.657124330811996,87.35629159980006,34.30043473117222,0.5182717470596511,9,-0.6899986267089844,-0.5500030517578125,-3.255002975463867,-3.515003204345703,-2.6100006103515625,2,-0.029107605336387787,3.7916395136295002,78.11000061035156,-1.61334228515625,78.13999938964844,1.3616972923836115,77.33999633789062,-0.029107605336387787
10987,2016-09-08,77.62000274658203,78.31999969482422,77.61000061035156,77.94999694824219,533200.0,-0.00906420359856508,-3.057155313351499,-1.0999694827323128,55.09897891523243,46.7283374547097,-0.018137631215338956,0.03845551777374112,-2.1796982596049332,-2.5222013234051843,10.625378770832347,0.720001220703125,-0.16801155424720093,-0.03099822998046875,-0.958040872032285,0.8960444120713476,-0.4945195510063769,0.4325230910454394,-0.8344977132484388,46.55187533433304,-11.456639121384022,0.46352132102590954,9,0.020000457763671875,0.15999603271484375,-2.545003890991211,-2.805004119873047,-1.1700057983398438,3,-0.005411051062586325,1.2999847413661563,78.33000183105469,3.7916395136295002,78.11000061035156,-1.61334228515625,78.13999938964844,-0.005411051062586325
10988,2016-09-09,75.33000183105469,77.05999755859375,75.33000183105469,77.0199966430664,1004100.0,-0.029502716239316107,-1.0473385068913057,5.121286384759439,37.32060429180789,47.01362897642256,2.0886108076919356,2.2077345624521882,0.19349410856840166,-0.20358144477597762,9.987757653614892,2.2900009155273438,-0.33346081275712436,-2.172499084472662,-3.518602721928019,-0.8263954470173047,-2.8455509032003334,-1.4994472657449904,3.220001220703125,0.0,-56.71136581028309,0.6730518187276773,9,1.6100006103515625,1.9699974060058594,-0.2550029754638672,-0.5150032043457031,1.1800003051757812,4,0.014204163929584679,-3.057155313351499,77.62000274658203,1.2999847413661563,78.33000183105469,3.7916395136295002,78.11000061035156,0.014204163929584679
10989,2016-09-12,76.29000091552734,76.51000213623047,74.68000030517578,74.95999908447266,518600.0,0.012743914259097933,1.0677936878766197,-0.7869857478861095,45.18271246327881,47.677669295587066,1.1491232583867657,1.1574360919045148,-0.7326622200433661,-1.1231807840550516,9.477479922361448,1.8300018310546875,-0.368200697141873,-1.117499923706049,-2.526043320280465,0.29104347286836685,-1.8217716219932498,-0.4132282254188482,2.195602111816413,41.60205342938084,-15.501115835435876,0.7042716982872068,9,0.3250007629394531,0.68499755859375,-1.2150020599365234,-1.4750022888183594,0.15000152587890625,0,-0.001048654215422884,-1.0473385068913057,75.33000183105469,-3.057155313351499,77.62000274658203,1.2999847413661563,78.33000183105469,-0.001048654215422884
10990,2016-09-13,75.61000061035156,76.1500015258789,75.22000122070312,75.80999755859375,505900.0,-0.008913360820754446,1.1136253294492995,-0.15037343827082592,35.36164703697669,47.08579053223892,1.7357446683970892,1.7242156333331025,0.04264362574630809,-0.40297166948130325,8.758019154972146,1.0699996948242188,-0.43263758830084953,-1.6695003509521484,-3.2420209153008415,-0.09697978660345541,-2.455760633126488,-0.883240068777809,2.723378308105481,24.47367258680437,-26.92424226807006,0.7862602821743445,9,1.0050010681152344,1.3649978637695312,-0.022502899169921875,-0.7300033569335938,1.0400009155273438,1,-0.0006613285458824114,1.0677936878766197,76.29000091552734,-1.0473385068913057,75.33000183105469,-3.057155313351499,77.62000274658203,-0.0006613285458824114
10991,2016-09-14,75.5199966430664,76.0,75.30999755859375,75.5,382800.0,-0.0011903712016745338,-2.4499990463293218,-0.09998474097810331,38.45191106098936,46.59108259074098,1.6934309809393255,1.7644951109911915,0.27690695299759227,-0.28421071467721504,8.784649459541356,0.69000244140625,-0.35503779119845547,-1.67050399780274,-3.428667714783302,0.08765971917782167,-2.549585856293021,-0.7914221393124592,2.66724713085938,23.076826339021846,-26.86819931718988,0.8790818584902792,9,1.0950050354003906,1.4550018310546875,0.8150043487548828,-0.6249961853027344,0.410003662109375,2,0.007415323263784801,1.1136253294492995,75.61000061035156,1.0677936878766197,76.29000091552734,-1.0473385068913057,75.33000183105469,0.007415323263784801
10992,2016-09-15,76.83999633789062,76.94999694824219,75.41000366210938,75.56999969482422,436500.0,0.017478810295278313,1.0671080456945063,63.510492178557804,43.977250560282975,46.70242601824111,0.31220116652852425,0.4311593861511369,-0.9027647988458227,-1.5558297911868237,8.684084644345978,1.5399932861328125,-0.3045135922672415,-0.32800407409668253,-2.092313458611457,1.436305310418092,-1.2101587663540698,0.5541506181607048,1.2069576972851621,90.75624056342181,42.78211120454104,0.882154692257388,9,-0.22499465942382812,0.13500213623046875,-0.4074993133544922,-1.8899993896484375,-1.339996337890625,3,-0.014575678950614623,-2.4499990463293218,75.5199966430664,1.1136253294492995,75.61000061035156,1.0677936878766197,76.29000091552734,-0.014575678950614623
10993,2016-09-16,76.41000366210938,77.25,76.4000015258789,76.91000366210938,799800.0,-0.005595948676135221,-2.269198039848587,-0.3937018280558209,46.85232137661582,46.37708509689755,0.6664898163163144,0.8628622652277613,-0.3458306975419134,-1.0786673077672049,8.70528019116878,0.8499984741210938,-0.28625465703704833,-0.7309970855712891,-2.5256203444098446,1.0636261732672665,-1.6283087149905668,0.16631454384798872,1.502272223866413,67.31531371064702,15.772751540637941,0.897311629419276,9,0.20499801635742188,0.43999481201171875,0.11249351501464844,-1.3700065612792969,-0.5100021362304688,4,0.0005234037981423079,1.0671080456945063,76.83999633789062,-2.4499990463293218,75.5199966430664,1.1136253294492995,75.61000061035156,0.0005234037981423079
10994,2016-09-19,77.44999694824219,77.72000122070312,76.88999938964844,76.94999694824219,606400.0,0.013610695410142037,-1.6774463477062413,-1.0,50.4514349042493,45.67599539716426,-0.5382791768577846,-0.18670340137632024,-1.2806094963526533,-2.0925876197248954,8.964875156455788,1.30999755859375,-0.2608095967722761,0.30899620056152344,-1.4856270582770321,2.103619459400079,-0.5883154288577543,1.2063078299808012,0.3329879145016008,89.1998291015625,34.79462615925688,0.897311629419276,9,-0.8699951171875,-0.7799949645996094,-0.7124996185302734,-2.4099998474121094,-1.6800003051757812,0,-0.01213679598515538,-2.269198039848587,76.41000366210938,1.0671080456945063,76.83999633789062,-2.4499990463293218,75.5199966430664,-0.01213679598515538
10995,2016-09-20,77.62000274658203,78.01000213623047,77.58000183105469,78.01000213623047,533700.0,0.0021950394453011945,1.2051332211745374,-0.779998779296875,50.674172618022,44.81900369193947,-0.8773649752606048,-0.3377993998375075,-1.3312621075442195,-2.2188210267894988,9.314693757210954,0.5600051879882812,-0.2241780599983514,0.45600204467773153,-1.3513919438761945,2.2633960332316576,-0.4476949495992244,1.3596990389546875,-2.94000244140625,85.55560265050369,29.449859224797862,0.9036969942769597,9,-1.1200027465820312,-0.9500007629394531,-0.8375053405761719,-2.580005645751953,-6.660003662109375,1,-0.01520227085057324,-1.6774463477062413,77.44999694824219,-2.269198039848587,76.41000366210938,1.0671080456945063,76.83999633789062,-0.01520227085057324
10996,2016-09-21,78.1500015258789,78.18000030517578,77.27999877929688,77.66000366210938,423200.0,0.006828121109802687,2.2727600604807945,-1.2564067451778238,53.7886813039177,44.67341506846006,-1.6042901900255089,-0.9155253980510167,-1.7323211651240626,-2.688268349127185,8.776317420981194,0.9000015258789062,-0.2888348962260352,0.9865009307861357,-0.8197378258188337,2.792739687391105,0.08338155248364387,1.8896203090886274,-3.4034011840820284,98.91701026526638,39.94096525354796,0.9031193783024857,9,-1.720001220703125,-1.5349998474121094,-1.3675041198730469,-3.110004425048828,-7.790000915527344,2,-0.01919385759069092,1.2051332211745374,77.62000274658203,-1.6774463477062413,77.44999694824219,-2.269198039848587,76.41000366210938,-0.01919385759069092
10997,2016-09-22,78.83999633789062,78.95999908447266,78.19999694824219,78.7699966430664,702300.0,0.008829108106712225,3.903157532055226,0.14285714285714285,57.53012694220346,46.918917585170675,-2.350175855488075,-1.5702530494810247,-2.289792379670075,-3.3408674923257706,8.72678071439697,0.80999755859375,-0.39438645748164447,1.6029960632324247,-0.35212236887653603,3.5581144953413855,0.6254368471779514,2.580555279286898,-3.9560599975585973,95.31238824118446,32.58228735390904,0.9775592160544799,9,-2.0199966430664062,-2.0199966430664062,-1.9274978637695312,-3.799999237060547,-10.229995727539062,3,-0.036910149262859515,2.2727600604807945,78.1500015258789,1.2051332211745374,77.62000274658203,-1.6774463477062413,77.44999694824219,-0.036910149262859515
10998,2016-09-23,78.25,78.88999938964844,78.12999725341797,78.3499984741211,331800.0,-0.00748346480588391,-3.4705486368226186,-1.4285558583106268,50.56410657693963,47.51685026446633,-1.4554780059556833,-1.0041758909770806,-1.577198739445734,-2.7296196944082993,8.964977551865097,0.7600021362304688,-0.5555853887391038,0.995499801635745,-0.9906252929985158,2.981624896270006,0.00243725431862174,1.9885623489528683,-3.1214998950195394,65.7005222634611,5.579415945456077,0.9930625473171272,9,-1.1599998474121094,-1.4300003051757812,-1.3950023651123047,-3.210002899169922,-8.459999084472656,4,-0.03514376996805113,3.903157532055226,78.83999633789062,2.2727600604807945,78.1500015258789,1.2051332211745374,77.62000274658203,-0.03514376996805113
10999,2016-09-26,77.45999908447266,78.29000091552734,77.4000015258789,77.77999877929688,421300.0,-0.01009585834539739,-3.045499471138007,3.2000457770656903,46.90769582560532,48.79974457431395,-0.5387106819296861,-0.18175142670655475,-0.6767330980070057,-1.9037445624766178,9.149549372594562,0.8899993896484375,-0.6710547361637111,0.1789989471435547,-1.8030348786342358,2.161032772921345,-0.8120179657453406,1.17001586003245,-2.101609040722664,10.714301933233727,-45.59638150962381,0.9910169128888948,9,-0.3250007629394531,-0.6399993896484375,-0.6725006103515625,-2.420001983642578,-8.269996643066406,0,-0.02013939552068056,-3.4705486368226186,78.25,3.903157532055226,78.83999633789062,2.2727600604807945,78.1500015258789,-0.02013939552068056
11000,2016-09-27,77.77999877929688,77.87999725341797,77.11000061035156,77.29000091552734,408600.0,0.004131160581027693,1.2318911089242472,-1.5312447845886084,47.40808760081456,49.794875300961195,-0.579461985295012,-0.494830568967501,-0.8892986777108263,-2.1869223354665053,9.436869385586116,0.7699966430664062,-0.4280665584305723,0.47849884033203693,-1.5158536731891559,2.4728513538532297,-0.5186774164285595,1.4756750970926333,-2.205512193103516,36.216147111343886,-15.499613949981317,0.9971762567605933,9,-0.5949974060058594,-0.9599990844726562,-1.1100006103515625,-2.740001678466797,-8.790000915527344,1,-0.02584214666721596,-3.045499471138007,77.45999908447266,-3.4705486368226186,78.25,3.903157532055226,78.83999633789062,-0.02584214666721596
11001,2016-09-28,78.30999755859375,78.44999694824219,77.7699966430664,77.93000030517578,331100.0,0.0068140754386067925,1.060619371842741,0.7755079797586609,53.30774593128853,50.8315970088507,-0.7510616851552356,-1.0129704800472865,-1.2744757188193603,-2.689576925762452,9.597577208495427,0.6800003051757812,-0.3039685037976625,0.9679977416992216,-1.0756166840935037,3.011612167491947,-0.05380947119714108,1.9898049545955843,-2.532380222503633,64.86475340539337,11.979607105186872,1.0218072128963593,9,-0.6299972534179688,-1.4899978637695312,-1.6399993896484375,-3.270000457763672,-7.8600006103515625,2,-0.09385772830118677,1.2318911089242472,77.77999877929688,-3.045499471138007,77.45999908447266,-3.4705486368226186,78.25,-0.09385772830118677
11002,2016-09-29,77.05000305175781,78.27999877929688,76.94000244140625,78.05999755859375,404200.0,-0.016089829474112527,-1.1788634023496136,-2.6578994920392716,59.14896345511714,52.197890573128625,0.6055333306950956,0.22799772614442304,0.10192157971832216,-1.4143969156260994,10.075701844223358,1.3699951171875,-0.038211284316332694,-0.2724967956542912,-2.31961349695095,1.7746199056423677,-1.2960551463026206,0.7510615549940383,-1.0814428107647416,5.641065769396299,-51.70575052164157,1.023558350648329,9,0.8749961853027344,-0.23000335693359375,-0.4425048828125,-2.0100059509277344,-6.370002746582031,3,-0.08682676413279677,1.060619371842741,78.30999755859375,1.2318911089242472,77.77999877929688,-3.045499471138007,77.45999908447266,-0.08682676413279677
11003,2016-09-30,77.79000091552734,78.05000305175781,76.94999694824219,77.56999969482422,582200.0,0.009604125041662082,1.9729674000453636,-0.2178241754921364,58.16995473879648,53.05550388807831,0.09149583781496062,-0.5023121466376779,-0.4761801133767136,-2.154870578068852,10.34426425378871,1.100006103515625,0.2319196774328276,0.4450008392334013,-1.6127899108044517,2.5027915892712542,-0.5838945357855181,1.4738962142523206,-1.641954343925491,56.291494457300495,-2.9210629747798293,1.028895375018926,9,0.15999984741210938,-0.970001220703125,-1.272500991821289,-2.7500038146972656,-6.180000305175781,4,-0.11801002952994433,-1.1788634023496136,77.05000305175781,1.060619371842741,78.30999755859375,1.2318911089242472,77.77999877929688,-0.11801002952994433
11004,2016-10-03,78.04000091552734,78.08000183105469,77.08000183105469,77.36000061035156,911800.0,0.0032137806537819724,1.631571550469307,3.0908933277847135,63.88575235182151,54.523457191833806,-0.07376828718247452,-0.80126939977022,-0.5657780047276049,-2.393518920126411,10.206157719489758,1.0,0.3789227946096645,0.7000007629394531,-1.3501283952783893,2.7501299211572956,-0.325063816169461,1.7250653420483673,-1.7232371931532384,72.84784607766854,8.859314964197488,1.025064579108919,10,-0.09000015258789062,-1.220001220703125,-1.522500991821289,-3.0000038146972656,-6.779998779296875,0,-0.10571501669932104,1.9729674000453636,77.79000091552734,-1.1788634023496136,77.05000305175781,1.060619371842741,78.30999755859375,-0.10571501669932104
11005,2016-10-04,75.75,78.33000183105469,75.55000305175781,78.0999984741211,969100.0,-0.029343937578961587,-1.0218229032284913,-3.4558785580450806,51.05024612694089,54.21918661661417,2.1490753593762264,1.3732690467480495,1.8722829278559345,-0.1144686158902175,10.329601744635571,2.779998779296875,0.4800843582190737,-1.4720001220703125,-3.6054978714684722,0.6614976273278472,-2.5387489967693853,-0.40525124737123974,3.2099990844726562,6.896461005819399,-59.694934884796815,1.0667488746990796,10,1.5050010681152344,1.0699996948242188,0.6774997711181641,-0.7100028991699219,-4.709999084472656,1,-0.08660062783622113,1.631571550469307,78.04000091552734,1.9729674000453636,77.79000091552734,-1.1788634023496136,77.05000305175781,-0.08660062783622113
11006,2016-10-05,76.05000305175781,76.58000183105469,75.54000091552734,75.77999877929688,678200.0,0.003960436326835737,-1.7733357747395833,-0.1148955096925839,46.02217984513754,52.940525828051285,1.6984736150455433,0.9419926022555387,1.5943807562469203,-0.411174886488169,10.462198571888958,1.0400009155273438,0.47678417210424584,-1.057997131347662,-3.185862367276016,1.0698681045806921,-2.121929749311846,0.005935486616522212,2.8417961120605497,18.279640461482508,-43.385625038712966,1.0639326179641795,10,1.1649971008300781,0.7699966430664062,0.37749671936035156,-1.0100059509277344,-5.770004272460923,2,-0.09283372655729427,-1.0218229032284913,75.75,1.631571550469307,78.04000091552734,1.9729674000453636,77.79000091552734,-0.09283372655729427
11007,2016-10-06,77.19999694824219,77.36000061035156,75.77999877929688,75.88999938964844,560900.0,0.01512154964282808,-1.0653635185000498,4.851766035603278,53.70889610678021,53.28994688692246,0.32562410197473923,-0.25410870962352305,0.41002776390051565,-1.5696732030043847,10.53107085072388,1.5800018310546875,0.4849737250514323,0.11299705505371094,-2.0018425547438596,2.2278366648512815,-0.9444227498450743,1.1704168599524962,1.5577302856445385,59.498046164658135,-1.3925238752627394,1.0574198048987868,10,-0.20499801635742188,-0.37999725341796875,-0.3249969482421875,-2.1599998474121094,-7.649993896484375,3,-0.08743523661698405,-1.7733357747395833,76.05000305175781,-1.0218229032284913,75.75,1.631571550469307,78.04000091552734,-0.08743523661698405
11008,2016-10-07,76.4000015258789,77.37000274658203,75.9000015258789,77.37000274658203,531200.0,-0.010362635414346344,2.030926537675004,-0.7404603270745003,44.956785006782916,53.07317901816442,0.9337989791001036,0.6642130971050051,1.1785548812041924,-0.7602471516296561,10.093796003757404,1.470001220703125,0.39267647581674225,-0.7404983520507784,-2.717858411963121,1.2368617078615642,-1.7291783820069497,0.24818167790539292,2.2290166552734405,30.824384521358194,-25.39117608935374,0.9886800299561733,10,0.5949974060058594,0.4199981689453125,1.1374988555908203,-1.3600044250488281,-5.650001525878906,4,-0.07486912443012972,-1.0653635185000498,77.19999694824219,-1.7733357747395833,76.05000305175781,-1.0218229032284913,75.75,-0.07486912443012972
11009,2016-10-10,76.20999908447266,77.36000061035156,76.1500015258789,76.93000030517578,429100.0,-0.00248694290067375,-1.880962761126249,0.742268365581249,43.24061977443862,52.61012703745598,1.0368812933711382,0.893737058382996,1.3426142926532378,-0.5477721475106563,9.169300464255489,1.2099990844726562,0.1798305097797197,-0.9265007019043026,-2.9114142785978743,1.0584128747892692,-1.9189574902510884,0.0659560864424833,2.295458406054692,24.014263408177943,-27.313087554960486,0.9924567883467884,10,0.7849998474121094,0.6100006103515625,1.3725013732910156,-1.1700019836425781,-5.040000915527344,0,-0.06035951357278413,2.030926537675004,76.4000015258789,-1.0653635185000498,77.19999694824219,-1.7733357747395833,76.05000305175781,-0.06035951357278413
11010,2016-10-11,75.55999755859375,75.94999694824219,75.29000091552734,75.83999633789062,352200.0,-0.008529084551732291,1.639984130859375,0.38888653414148266,37.725076601434615,50.87871933413888,1.4962004184108082,1.6230131339597023,1.9502028966226561,0.11827626817009218,8.439846432177923,0.9199981689453125,0.06337016225748471,-1.5740020751953097,-3.5671204244696497,0.4191162740790304,-2.5705612498324797,-0.5774429005581396,2.8268416689335965,12.980596412720539,-30.99158839849442,0.9965591746371694,10,1.2500038146972656,1.2600021362304688,2.1050033569335938,-0.5200004577636719,-4.180000305175781,1,-0.056908358407883886,-1.880962761126249,76.20999908447266,2.030926537675004,76.4000015258789,-1.0653635185000498,77.19999694824219,-0.056908358407883886
11011,2016-10-12,76.08000183105469,76.23999786376953,75.72000122070312,75.80000305175781,472000.0,0.006882004887013071,-1.3636079900124844,-1.0,36.70521548283531,48.38496955944089,0.700243565659548,1.2091056425044258,1.4026252094706706,-0.3615773561542568,7.557031639774417,0.6800003051757812,0.05535988393218361,-1.081998062133792,-2.99371809262135,0.8297219683537662,-2.037858077377564,-0.12613804689001995,2.121027097752659,37.98077981146609,0.4820159024005761,0.9558600152437783,10,0.7299995422363281,0.7399978637695312,1.6299991607666016,-1.0400047302246094,-4.1399993896484375,2,-0.06624606722170312,1.639984130859375,75.55999755859375,-1.880962761126249,76.20999908447266,2.030926537675004,76.4000015258789,-0.06624606722170312
11012,2016-10-13,75.72000122070312,76.25,74.7699966430664,75.38999938964844,499400.0,-0.004731869107350795,1.1295021680663044,1.17858310626703,37.536944331694706,46.0924128475407,0.9518392936019353,1.560926348145756,1.7499658140533825,0.03465274258135764,7.903638733331561,1.4800033569335938,0.0006204962199518604,-1.3859989166259794,-3.4002979815899295,0.6283001483379707,-2.3931484491079544,-0.3788493841440044,2.306366027307419,36.53855182694226,2.49942321554515,1.0071495324819772,10,0.8299980163574219,1.0999984741210938,1.989999771118164,-0.6800041198730469,-5.1399993896484375,3,-0.07184366552702648,-1.3636079900124844,76.08000183105469,1.639984130859375,75.55999755859375,-1.880962761126249,76.20999908447266,-0.07184366552702648
11013,2016-10-14,76.44999694824219,77.0999984741211,76.16999816894531,76.18000030517578,392400.0,0.009640725247894943,-5.413774959880035,0.8181671059323993,44.99502841177605,43.99344352086898,0.013158344704351066,0.8791551851332429,1.0106959356285756,-0.6712663529949765,8.25128751466792,1.3799972534179688,-0.16732299176496213,-0.6580028533935547,-2.669470113209101,1.3534644064219918,-1.6637364833013208,0.34773077651421147,1.3158606513728301,64.8647772897722,26.723718595749915,1.0057336299077706,10,0.10000228881835938,0.37000274658203125,1.2600040435791016,-1.4099998474121094,-6.1999969482421875,4,-0.09025499243846635,1.1295021680663044,75.72000122070312,-1.3636079900124844,76.08000183105469,1.639984130859375,75.55999755859375,-0.09025499243846635
11014,2016-10-17,76.51000213623047,77.4800033569336,76.4000015258789,76.66000366210938,387500.0,0.0007848945766328885,-4.837804400272182,-0.5555681143858261,43.54019637747131,43.15899354870569,-0.320393612417746,0.7853842436685738,0.9074280836428841,-0.7131481405063198,8.937751733608671,1.0800018310546875,-0.3166864701177161,-0.5509979248046903,-2.572720077584094,1.4707242279747135,-1.5618590011943922,0.45986315158501156,1.0161865868606554,64.20668569787672,24.75545272354617,1.0108610763897037,10,-0.38500213623046875,0.30999755859375,0.6099987030029297,-1.4700050354003906,-4.8300018310546875,0,-0.07528430238407857,-5.413774959880035,76.44999694824219,1.1295021680663044,75.72000122070312,-1.3636079900124844,76.08000183105469,-0.07528430238407857
11015,2016-10-18,76.44000244140625,77.4800033569336,76.41999816894531,77.02999877929688,461100.0,-0.0009149090690074857,-2.3650697539236583,3.933268907990438,40.02136557276671,42.492236407331156,-0.15893805051116772,0.803652264418929,0.9240778011336488,-0.6166258227461014,9.44300142398744,1.0600051879882812,-0.5227232258530705,-0.56199760437012,-2.58390375058913,1.4599085418488897,-1.572950677479625,0.44895546873938486,-1.6700057983398438,61.62367752796969,24.338369720511885,1.0109530731095078,10,-0.31500244140625,0.42499542236328125,0.3549976348876953,-1.4000053405761719,-5.220001220703125,1,-0.06894301549114379,-4.837804400272182,76.51000213623047,-5.413774959880035,76.44999694824219,1.1295021680663044,75.72000122070312,-0.06894301549114379
11016,2016-10-19,76.6500015258789,77.05999755859375,75.94000244140625,76.62000274658203,368400.0,0.0027472406824375906,1.6353110133740238,-0.05084570423627994,47.59614458803561,41.81304179413732,-0.3071802035395592,0.5012124867274679,0.6617465379957537,-0.8034019584696637,10.310286870241018,1.1199951171875,-0.8200759674467406,-0.27699851989746094,-2.2297020042334594,1.6757049644385376,-1.253350262065453,0.6993532222705312,-1.8258047485351625,69.3727020376908,26.92446414551094,0.9763517421679969,10,-0.5250015258789062,0.214996337890625,0.14499855041503906,-1.6100044250488281,-4.94000244140625,2,-0.06875413134442865,-2.3650697539236583,76.44000244140625,-4.837804400272182,76.51000213623047,-5.413774959880035,76.44999694824219,-0.06875413134442865
11017,2016-10-20,75.93000030517578,76.30999755859375,75.3499984741211,76.30999755859375,589000.0,-0.009393362118329973,4.052663280261811,-12.66709053916582,38.79518116588136,41.12841914514826,0.23884391166056673,1.0456363924548668,1.3212596731434019,-0.05949830928094002,10.766582183323035,1.3000030517578125,-0.8375571564728403,-0.8514999389648494,-2.6299109143702566,0.9269110364405577,-1.740705426667546,0.03770554873784704,-1.0526873962402448,27.230070491145625,-12.910777010698972,0.8892054877027025,10,0.19499969482421875,0.93499755859375,0.8649997711181641,-0.8900032043457031,-3.3600006103515625,3,-0.052548371496550006,1.6353110133740238,76.6500015258789,-2.3650697539236583,76.44000244140625,-4.837804400272182,76.51000213623047,-0.052548371496550006
11018,2016-10-21,75.5,75.72000122070312,74.91000366210938,75.4000015258789,408900.0,-0.005663114756322085,1.9999858715155625,-0.2631557813158793,35.023585436139385,40.21541532978167,0.5897743780754894,1.3270907823765867,1.6971008879103522,0.3956593261482908,11.429673483521313,1.0199966430664062,-0.8235990803023014,-1.1440002441406278,-2.8687835520026255,0.5807830637213698,-2.0063918980716267,-0.28160859020962903,1.9800033569335938,22.957058675097596,-12.507632982140667,0.8623916539310011,10,0.625,1.3649978637695312,1.2950000762939453,-0.4600028991699219,-2.5500030517578125,4,-0.0651655386615273,4.052663280261811,75.93000030517578,1.6353110133740238,76.6500015258789,-2.3650697539236583,76.44000244140625,-0.0651655386615273
11019,2016-10-24,75.9000015258789,76.51000213623047,75.58000183105469,76.11000061035156,498500.0,0.005298033455349849,-1.1882399404008581,-2.100022888532845,51.13809890421584,41.70575114120181,0.15776612933666456,0.8476871679046383,1.250017872177466,0.0055133934630759995,12.302738505244616,1.0100021362304688,-0.9909368599057302,-0.6659988403320369,-2.3764415836829897,1.0444439030189159,-1.5212202120075204,0.18922253134344658,1.528601837158206,38.52132223063336,-0.5340469604013123,0.8552213716754795,10,0.22499847412109375,0.964996337890625,0.8324985504150391,-0.8600044250488281,-3.8400039672851562,0,-0.07444007130819985,1.9999858715155625,75.5,4.052663280261811,75.93000030517578,1.6353110133740238,76.6500015258789,-0.07444007130819985
11020,2016-10-25,75.7699966430664,76.08000183105469,75.36000061035156,75.75,915900.0,-0.0017128442713953973,1.249979138603121,-0.09522252497729337,47.819266699386674,42.94064572081863,0.3583794546680963,0.8636674853704847,1.331104774866958,0.1372133739558592,13.016490644386986,0.720001220703125,-0.996357240246283,-0.6955036163330135,-2.340559535890833,0.9495523032248059,-1.5180315761119232,0.1270243434458962,1.6082347259521441,39.99978708605981,-1.6140254388460775,0.8225279597789129,10,0.35500335693359375,1.095001220703125,0.8550052642822266,-0.2999992370605469,-4.589996337890625,1,-0.053979101479409874,-1.1882399404008581,75.9000015258789,1.9999858715155625,75.5,4.052663280261811,75.93000030517578,-0.053979101479409874
11021,2016-10-26,70.95999908447266,75.37999725341797,68.62000274658203,74.19999694824219,2878800.0,-0.06348155961062596,1.4142844102817018,-162.0270888973674,19.047658693906413,40.886280649953264,4.878783622038,5.370117080875303,6.063330012625343,4.916961550864102,15.061009770515716,7.149993896484375,-1.0913476436711278,-5.1380012512207,-7.931291771459087,-2.344710730982314,-6.534646511339901,-3.7413559911015,6.368867730407715,29.65775055649137,-9.293384710370741,1.3966452601191932,10,2.0900039672851562,2.8300018310546875,5.625001907348633,4.599998474121094,0.7600021362304688,2,0.0036640662286502312,1.249979138603121,75.7699966430664,-1.1882399404008581,75.9000015258789,1.9999858715155625,75.5,0.0036640662286502312
11022,2016-10-27,70.36000061035156,71.2699966430664,70.06999969482422,71.2699966430664,1854800.0,-0.00845544647494767,1.637367428212115,0.28086315824175306,19.433232457627184,38.046081099492284,5.183621856540938,5.737377693988492,6.577303082519279,5.482595294371976,16.787925776961522,1.1999969482421875,-1.0935805792682487,-5.403499603271484,-9.154773540229783,-1.6522256663131856,-7.279136571750641,-3.527862634792328,6.620511641796881,22.053206569982535,-17.18540724157895,1.8756369684791518,10,2.69000244140625,3.4300003051757812,6.162500381469727,5.1999969482421875,2.3499984741210938,3,0.019187016236643872,1.4142844102817018,70.95999908447266,1.249979138603121,75.7699966430664,-1.1882399404008581,75.9000015258789,0.019187016236643872
11023,2016-10-28,68.61000061035156,70.69999694824219,68.55000305175781,70.09999847412111,1377200.0,-0.024872086196976784,-1.6708115152233147,1.6373674282121304,16.783252693460668,35.07308735682443,6.374961143754945,7.12992747675375,8.230129888985942,7.1806799371783825,18.744256410725598,2.149993896484375,-1.1844294358964476,-6.69449958801269,-11.500077441694373,-1.8889217343310065,-9.097288514853531,-4.291710661171848,8.036091261574228,0.7537382599802748,-38.741331076637756,2.402788926840843,10,4.405002593994141,5.1100006103515625,8.209999084472656,6.9499969482421875,4.599998474121094,4,0.05771752002980146,1.637367428212115,70.36000061035156,1.4142844102817018,70.95999908447266,1.249979138603121,75.7699966430664,0.05771752002980146
11024,2016-10-31,69.79000091552734,69.97000122070311,68.66000366210939,68.66999816894531,979300.0,0.01719866338257625,-1.2982579423240448,-0.7516807733861688,25.89811037182595,33.503836778942116,4.628186894959185,5.586595161236545,6.94854563562177,5.953342467953419,20.837548969647194,1.3600006103515483,-1.2563227587892527,-5.101999282836914,-10.31772673533139,0.11372816965756272,-7.709863009084145,-2.494135556589683,6.370325627188365,16.46743777938989,-25.291740102694284,2.607863726247236,10,3.0149993896484375,3.7099990844726562,7.164999008178711,5.769996643066406,3.5199966430664062,0,0.045278635782504795,-1.6708115152233147,68.61000061035156,1.637367428212115,70.36000061035156,1.4142844102817018,70.95999908447266,0.045278635782504795
11025,2016-11-01,69.19000244140625,69.95999908447266,68.68000030517578,69.84999847412111,848000.0,-0.008597198255482552,1.9090972143953253,-0.5892807269705375,21.41079815476334,30.594353841911865,4.5724651484257635,5.97634686970963,7.447242466588051,6.493411965001457,21.814338733601733,1.279998779296875,-1.5195084596589652,-5.373997879028323,-11.156786269291288,0.40879051123464194,-8.265392074159806,-2.4826036838968406,6.513704691851984,9.370423616067988,-31.509006892947554,2.8913941951314857,11,3.3400001525878906,4.30999755859375,7.787496566772461,6.3699951171875,4.489997863769531,1,0.04147991062174006,-1.2982579423240448,69.79000091552734,-1.6708115152233147,68.61000061035156,1.637367428212115,70.36000061035156,0.04147991062174006
11026,2016-11-02,68.98999786376953,69.33999633789061,68.68000030517578,69.09999847412111,806300.0,-0.002890657184267287,1.2372885739409896,0.16666859329304626,21.698909234641917,28.694768071774153,3.9913654485464747,5.924043064866851,7.5092947888694255,6.654070170466866,22.836804813811202,0.6599960327148295,-1.8143883932614102,-5.221002197265619,-11.465362398748539,1.0233580042173003,-8.343182298007079,-2.0988220965241595,6.2844870245986755,16.176317966985962,-24.209061981412894,3.122180100741463,11,3.5400047302246094,4.510002136230469,8.012502670288086,6.569999694824219,3.6300048828125,2,0.031743767346256835,1.9090972143953253,69.19000244140625,-1.2982579423240448,69.79000091552734,-1.6708115152233147,68.61000061035156,0.031743767346256835
11027,2016-11-03,70.44999694824219,70.55999755859375,69.38999938964844,69.55000305175781,1386100.0,0.021162474701849288,1.089291553133515,-8.181717297821109,26.228228736556375,27.717506216264926,1.868805221792286,4.144935444786611,5.950932476481228,5.160100699086797,24.34746023217027,1.5699996948242188,-2.071091995365336,-3.4235031127929716,-9.717110229635537,2.870104004049594,-6.570306671214254,-0.2766995543716888,4.421019029929397,88.3720600133426,48.972966581919934,3.1468035584212837,11,2.080005645751953,2.9900054931640625,6.8000030517578125,5.1100006103515625,2.2600021362304688,3,0.01802703090809188,1.2372885739409896,68.98999786376953,1.9090972143953253,69.19000244140625,-1.2982579423240448,69.79000091552734,0.01802703090809188
11028,2016-11-04,70.68000030517578,71.68000030517578,70.30999755859375,70.31999969482422,1108000.0,0.003264774547862226,-6.21044812078381,0.4000033908650097,27.208764909819294,25.05869132799864,0.986973797425037,3.651654176709684,5.60612445522699,4.900632209858998,25.627400285354717,1.3700027465820312,-2.4715257827834307,-2.9074996948242244,-9.237451726090768,3.422452336442319,-6.072475710457496,0.25747632080904737,3.811754897410978,66.88738041163393,29.361140502628054,3.1649760156332682,11,1.6350021362304688,2.7600021362304688,6.692499160766602,4.879997253417969,1.8700027465820312,4,0.02872097864363221,1.089291553133515,70.44999694824219,1.2372885739409896,68.98999786376953,1.9090972143953253,69.19000244140625,0.02872097864363221
11029,2016-11-07,71.61000061035156,71.79000091552734,70.97000122070312,71.66999816894531,587400.0,0.013157898997740558,4.466609022938813,-0.16665960242444794,32.307697467042715,23.335183635515982,-0.6878987795244598,2.486866712550011,4.601029969868662,3.9426031669646022,26.946003643176873,1.1100006103515625,-2.7478048967763726,-1.7474994659423828,-8.010160637328681,4.515161705443916,-4.878830051635532,1.3838311197507664,2.5252494631854603,94.21220997267157,57.26657840493982,3.1313305856931524,11,0.3549995422363281,1.8300018310546875,5.774999618530273,3.9499969482421875,0.1699981689453125,0,0.02234322665108035,-6.21044812078381,70.68000030517578,1.089291553133515,70.44999694824219,1.2372885739409896,68.98999786376953,0.02234322665108035
11030,2016-11-08,71.26000213623047,71.70999908447266,71.0199966430664,71.4000015258789,627600.0,-0.004887564182906923,-1.2257770777446904,2.3334181078331637,30.456867114729647,24.6028734600519,-1.1677185827456356,2.633208933405797,4.856134207648324,4.275825178083352,27.633889719138914,0.69000244140625,-2.995549198258601,-1.8824981689453182,-8.12198866633743,4.356992328446793,-5.002243417641381,1.2372470797507447,2.540133115999808,82.95824195233959,48.04424185367434,3.1197452486960566,11,-1.0900001525878906,2.1800003051757812,6.124998092651367,4.299995422363281,0.470001220703125,1,0.02876782712473447,4.466609022938813,71.61000061035156,-6.21044812078381,70.68000030517578,1.089291553133515,70.44999694824219,0.02876782712473447
11031,2016-11-09,71.04000091552734,71.30999755859375,68.98000335693361,70.33000183105469,658000.0,-0.0030873030326681317,2.7280134766447324,-5.071444141689374,31.602722928583404,25.955039067935925,-1.0450766567712009,2.5890056724716146,4.972537403818535,4.458759081087237,28.969397514844765,2.329994201660142,-3.489794320735001,-1.8504993438720732,-7.996870218769331,4.295871531025185,-4.923684781320702,1.2226860935765558,2.445126404674582,73.30958535154963,35.8776887029138,3.073185437448631,11,-0.8699989318847656,1.9750022888183594,5.997499465942383,4.519996643066406,0.9000015258789062,2,0.03716215309157467,-1.2257770777446904,71.26000213623047,4.466609022938813,71.61000061035156,-6.21044812078381,70.68000030517578,0.03716215309157467
11032,2016-11-10,70.27999877929689,71.43000030517578,69.83999633789061,71.2699966430664,963400.0,-0.010698228131136411,1.4274773594246162,-1.3943649864067453,30.837014522726307,27.51656816007655,-0.3325917798057816,3.0783907353938247,5.619908454007856,5.17514181343698,29.633365087069198,1.5900039672851705,-4.021544858787891,-2.338501358032218,-8.438956334774062,3.761953618709626,-5.38872884640314,0.7117261303387039,2.909021084798397,46.26322248528445,6.711178689207763,3.050227488370925,11,-0.054996490478529836,2.735004425048814,6.7375011444091655,5.279998779296861,0.9999999999999858,3,0.033295446897111614,2.7280134766447324,71.04000091552734,-1.2257770777446904,71.26000213623047,4.466609022938813,71.61000061035156,0.033295446897111614
11033,2016-11-11,69.55000305175781,70.5,68.93000030517578,70.08000183105469,964400.0,-0.010386962723655024,1.2919785262407555,0.5353534575103537,27.24015630682736,27.665684375076705,0.6087860613866098,3.441393642177019,6.229692261242434,5.856351419778065,31.349973997749565,1.5699996948242188,-3.87155519243494,-2.7234973907470703,-8.690576860621064,3.2435820791269236,-5.707037125684067,0.26004234418992667,3.360675803597232,21.678413086276162,-17.26028297193059,2.9835397349369965,11,0.68499755859375,3.4650001525878906,7.35749626159668,6.904994964599609,1.9699935913085938,4,0.04543487985706096,1.4274773594246162,70.27999877929689,2.7280134766447324,71.04000091552734,-1.2257770777446904,71.26000213623047,0.04543487985706096
11034,2016-11-14,70.75,70.79000091552734,69.15000152587889,69.58000183105469,1062600.0,0.017253729627433323,1.6239990234375228,-2.2075487994472276,33.28895550924187,28.98547963668543,-0.49250664443430026,1.884358175947483,4.895158517430289,4.601915920574584,33.44369303164248,1.6399993896484517,-3.656777377573789,-1.2355003356933594,-6.889430564740266,4.418429893353547,-4.062465450216806,1.5914647788300869,1.8990383071392074,65.46764366869752,25.56174050259095,2.8269651145234502,11,-0.5149993896484375,2.265003204345703,6.157499313354492,6.224998474121094,0.8199996948242188,0,0.025441739247460182,1.2919785262407555,69.55000305175781,1.4274773594246162,70.27999877929689,2.7280134766447324,71.04000091552734,0.025441739247460182
11035,2016-11-15,71.16999816894531,71.36000061035156,70.58000183105469,70.80000305175781,693600.0,0.0059363698790857455,1.0799967447916667,0.31623563780533925,50.98776640984141,32.23979710059648,-0.6728649317035007,1.1060066168268037,4.343697209331452,4.185253819138211,35.479730835362375,0.779998779296875,-3.1843347658050902,-0.552001953125,-5.809111644090493,4.705107737840493,-3.1805567986077534,2.0765528923577534,1.2330980228710047,89.59991455078125,46.3984303930445,2.628554845482747,11,-0.80999755859375,1.8450050354003906,5.73750114440918,5.805000305175781,0.20000457763671875,1,0.008571035914649361,1.6239990234375228,70.75,1.2919785262407555,69.55000305175781,1.4274773594246162,70.27999877929689,0.008571035914649361
11036,2016-11-16,71.37999725341797,71.54000091552734,70.5199966430664,70.91000366210938,885800.0,0.002950668678874502,1.5822863047698146,1.2702697129660179,54.98045339772623,35.43448872961536,-0.5679119967329882,0.506939668218692,3.9948723262749013,4.019923382425048,37.17738948734197,1.0200042724609375,-2.883403992253278,-0.07850265502929688,-4.796214674377779,4.639209364319186,-2.437358664703538,2.2803533546449444,0.791913349994843,93.86959292366515,46.01045281025224,2.3588560096742395,11,-1.0199966430664062,1.6350059509277344,5.435003280639648,5.595001220703125,0.0500030517578125,2,0.0049034199633408715,1.0799967447916667,71.16999816894531,1.6239990234375228,70.75,1.2919785262407555,69.55000305175781,0.0049034199633408715
11037,2016-11-17,71.94000244140625,72.44000244140625,71.2300033569336,71.2699966430664,1044500.0,0.007845407810820104,-2.226697048920175,1.4255636900800286,68.39779396763788,40.011047513817424,-0.9994340370965773,-0.3871627826838733,3.322575256147303,3.4940859773621185,38.25387603631718,1.2099990844726562,-2.4303220672294117,0.6810024261474581,-3.5532279222794045,4.915232774574321,-1.4361127480659803,2.7981176003608965,-3.3899993896484375,85.75499442467662,30.61803929985345,2.117115174213435,11,-1.2550010681152344,1.0750007629394531,4.874998092651367,5.034996032714844,-0.25,3,0.0,1.5822863047698146,71.37999725341797,1.0799967447916667,71.16999816894531,1.6239990234375228,70.75,0.0
11038,2016-11-18,70.58000183105469,71.77999877929688,70.48999786376953,71.68000030517578,551500.0,-0.018904650600467532,-1.0156163387434212,-1.6417745590361994,54.27952669667176,42.452361872665094,0.3854212306010538,0.6169777128801996,4.625990311921541,4.867599854437287,39.19402344942777,1.4500045776367188,-1.9745722133882566,-0.43299827575683025,-4.172573121314912,3.3065765698012513,-2.302785698535871,1.4367891470222105,-1.9521987915039034,43.465042773295984,-15.879131480529367,1.8697874227790419,11,0.10499954223632812,2.4350013732910156,6.104997634887695,6.394996643066406,0.20999908447265625,4,0.009917780250526809,-2.226697048920175,71.94000244140625,1.5822863047698146,71.37999725341797,1.0799967447916667,71.16999816894531,0.009917780250526809
11039,2016-11-21,70.25,70.76000213623047,70.11000061035156,70.58000183105469,525900.0,-0.004675571301975934,-1.131150411486605,0.3000020807468494,55.9151605151881,45.2810611393827,0.5612396194961207,0.5291208116380375,4.863456891993891,5.178516595112612,41.08749606493909,0.6500015258789062,-1.6592614820249025,-0.4805000305175753,-3.4373566670287943,2.4763566059936437,-1.9589283487731848,0.9979282877380342,-1.5459529724121097,6.008552773757523,-57.19259716208255,1.4784283182556077,11,0.4350013732910156,2.765003204345703,6.434999465942383,6.724998474121094,0.37000274658203125,0,0.018078244029414936,-1.0156163387434212,70.58000183105469,-2.226697048920175,71.94000244140625,1.5822863047698146,71.37999725341797,0.018078244029414936
11040,2016-11-22,71.68000030517578,71.73999786376953,70.36000061035156,70.51000213623047,675800.0,0.02035587623026025,1.139541760802451,-3.5454293244555415,63.19922373362564,48.791783451054066,-0.8972769100997766,-1.289095046992486,3.3775519840864945,3.7715628088873814,42.63859785187485,1.4899978637695312,-1.3217199539791977,1.1540000915527315,-0.692639913467616,3.000640096573079,0.23068008904255066,2.0773200940629124,-2.901234169311522,67.38190819848198,-1.6945503626662202,0.9233200025101742,11,-0.9949989318847656,1.3350028991699219,4.792499542236328,5.2949981689453125,-1.4599990844726705,1,-0.0015346067227014482,-1.131150411486605,70.25,-1.0156163387434212,70.58000183105469,-2.226697048920175,71.94000244140625,-0.0015346067227014482
11041,2016-11-23,71.22000122070312,72.0199966430664,71.0999984741211,71.5,679700.0,-0.00641739791453988,-2.5384254232811996,-0.2393155705100617,54.1893583672602,51.38648832266894,-0.4571319508249161,-0.8523172701096655,3.7780501452682955,4.275958652193793,41.156875066880765,0.9199981689453125,-1.1162745699902246,0.6810009002685575,-1.1820909858209347,2.54409278635805,-0.2505450427761815,1.6125468433132966,-2.3680103587280286,47.63947373591183,-18.21150671716841,0.9315459430447455,11,-0.5349998474121094,1.5849990844726562,5.274997711181641,5.754997253417969,-1.0800018310546875,2,0.0021061713466428156,1.139541760802451,71.68000030517578,-1.131150411486605,70.25,-1.0156163387434212,70.58000183105469,0.0021061713466428156
11042,2016-11-25,71.70999908447266,71.72000122070312,71.08000183105469,71.30999755859375,253700.0,0.006880059749663214,2.047574067682694,-1.42858310626703,55.449730750910284,54.5208854831226,-0.8079130472079612,-1.3027854344760783,3.1904643500399317,3.8226402139953137,39.59893235990173,0.6399993896484375,-0.830767067011422,1.103498840332037,-0.8288219051486152,3.035819585812689,0.13733846759171797,2.069659213072356,-2.786247990908933,83.76972761806613,17.304224320084302,0.9661603727403232,11,-0.9149971008300781,0.8200035095214844,4.784999847412109,5.2649993896484375,0.43000030517578125,4,-0.0039045988407703236,-2.5384254232811996,71.22000122070312,1.139541760802451,71.68000030517578,-1.131150411486605,70.25,-0.0039045988407703236
11043,2016-11-28,72.56999969482422,72.72000122070312,71.55999755859375,71.5999984741211,842600.0,0.011992757235131268,-1.20952436312906,2.42499380114059,55.11726740710316,56.946253471773844,-1.3348503574071202,-1.950926501501172,2.2547191086694625,2.9991037898935247,37.29956584288296,1.160003662109375,-0.5261151963660922,1.7654994964599666,-0.1163300231344806,3.647329016054414,0.824584736662743,2.7064142562571902,-3.575923574303644,94.25281644441067,30.004234638103327,0.9409147597972229,11,-1.154998779296875,-0.039997100830078125,3.924999237060547,4.404998779296875,-1.1399993896484375,0,-0.012126185160790781,2.047574067682694,71.70999908447266,-2.5384254232811996,71.22000122070312,1.139541760802451,71.68000030517578,-0.012126185160790781
11044,2016-11-29,72.94999694824219,73.30999755859375,72.0999984741211,72.44999694824219,952300.0,0.0052362857243482,-1.0166702694454688,0.5154632688375019,58.979784933682616,57.83425552997843,-1.5309561663205926,-2.1945628083710176,1.7683039138071877,2.640107623815936,34.73003297547189,1.2099990844726562,-0.11435544450925761,1.9874969482421818,-0.05910536477887263,4.034099261263236,0.9641957917316546,3.010798104752709,-3.8068838237143154,87.7965768552379,24.844134129856073,1.023301156510527,11,-1.2399978637695312,-0.4199943542480469,3.545001983642578,4.025001525878906,-0.5499954223632812,1,-0.029609268308089964,-1.20952436312906,72.56999969482422,2.047574067682694,71.70999908447266,-2.5384254232811996,71.22000122070312,-0.029609268308089964
11045,2016-11-30,72.05999755859375,73.0,71.79000091552734,72.98999786376953,1383700.0,-0.012200129223855716,1.5473542190348462,-1.8600006103515625,55.05951006846023,57.843039604504426,-0.5603619119493004,-1.1368111003500871,2.533868750409283,3.5510959038996646,32.091598464199095,1.2099990844726562,0.4313807764007578,0.9539978027343778,-0.9679896323886794,2.875985237857435,-0.00699591482715789,1.9149915202959136,-2.66687136802193,43.94608094700469,-16.965238939185753,0.9609937175615304,11,-0.34999847412109375,0.2550048828125,4.435001373291016,4.790000915527344,0.5,2,-0.019983275892298313,-1.0166702694454688,72.94999694824219,-1.20952436312906,72.56999969482422,2.047574067682694,71.70999908447266,-0.019983275892298313
11046,2016-12-01,71.18000030517578,72.11000061035156,70.72000122070312,72.05999755859375,1003000.0,-0.012212007816159276,1.8367237312282505,0.9462332953231006,54.4117768055691,56.289037697607895,0.322161008010454,-0.0888894085135945,3.259554176057037,4.447656984985855,29.537751276640723,1.3899993896484375,0.8111185976407,-0.03549957275390625,-1.6792997986722185,1.608300653164406,-0.8573996857130624,0.7864005402052499,-1.551861832522647,17.760607524537818,-43.144545950385094,0.821900112959153,12,0.529998779296875,0.7849998474121094,5.314998626708984,5.6399993896484375,1.5500030517578125,3,-0.013486921612205549,1.5473542190348462,72.05999755859375,-1.0166702694454688,72.94999694824219,-1.20952436312906,72.56999969482422,-0.013486921612205549
11047,2016-12-02,71.72000122070312,72.02999877929688,71.08000183105469,71.18000030517578,821800.0,0.007586413503964051,-1.5675667316198076,-0.6136393192478087,60.83915764121247,57.017885580334635,-0.2819823917789819,-0.5574469773350472,2.546090716661439,3.9240153431469196,27.982906476995197,0.9499969482421875,0.8608746721043872,0.44100112915039347,-1.176193156274934,2.058195414575721,-0.36759601356227734,1.2495982718630643,-1.8709512028935507,38.610093202464974,-26.13102142497241,0.8085971427126643,12,-0.01000213623046875,-0.7900009155273438,1.7000007629394531,2.0699996948242188,0.9799957275390625,4,-0.02203014227778055,1.8367237312282505,71.18000030517578,1.5473542190348462,72.05999755859375,-1.0166702694454688,72.94999694824219,-0.02203014227778055
11048,2016-12-05,72.70999908447266,72.75,71.80999755859375,71.80999755859375,1022900.0,0.013803650960950486,-1.0888907726868138,1.6666666666666667,60.0,57.47175663420263,-1.0483067389291563,-1.4625504038799022,1.4095780041977264,2.9534255332821573,27.075611748645194,1.029998779296875,0.873197731037294,1.3294990539550753,-0.38149758182356663,3.040495689733717,0.4740007360657472,2.1849973718444033,-2.6532922142160373,76.8340029928478,11.681448321567544,0.8554983178893228,12,-0.875,-1.779998779296875,0.7100028991699219,1.0800018310546875,-0.5800018310546875,0,-0.007839357749984344,-1.5675667316198076,71.72000122070312,1.8367237312282505,71.18000030517578,1.5473542190348462,72.05999755859375,-0.007839357749984344
11049,2016-12-06,73.20999908447266,73.33000183105469,72.16999816894531,72.58999633789062,1116700.0,0.006876633286972078,1.6976570886154556,0.6888907726868139,60.32389414289366,57.15227556856574,-1.2116983521020046,-1.9357852477116069,0.7913203675817044,2.4732237111452378,26.060049014347676,1.160003662109375,0.7123898337897714,1.7494991302490206,-0.14631712682228226,3.6453153873203235,0.8015910017133621,2.697407258784679,-2.958094772915814,95.40219469274886,31.964740248605878,0.9479081285356519,12,-1.18499755859375,-2.214996337890625,0.1575031280517578,0.5450019836425781,-1.05999755859375,1,-0.02431360198820709,-1.0888907726868138,72.70999908447266,-1.5675667316198076,71.72000122070312,1.8367237312282505,71.18000030517578,-0.02431360198820709
11050,2016-12-07,73.30999755859375,74.02999877929688,72.45999908447266,73.5,756800.0,0.0013659127902148072,1.51199951171875,-0.30645419307204824,59.87717998114907,57.784255747886725,-1.1802860534126296,-1.975619703887773,0.5614719066481371,2.389335113996708,25.039086401518507,1.5699996948242188,0.8184946374184108,1.7469978332519531,-0.31735548894944543,3.8113511554533517,0.714821172151261,2.7791744943526453,-2.8118454454770756,78.24768121554094,17.888875173006625,1.0321766611006993,12,-0.93499755859375,-1.9549980163574219,-0.15749740600585938,0.4450035095214844,-0.8600006103515625,2,-0.012412986809712034,1.6976570886154556,73.20999908447266,-1.0888907726868138,72.70999908447266,-1.5675667316198076,71.72000122070312,-0.012412986809712034
11051,2016-12-08,73.68000030517578,74.16000366210938,72.94999694824219,73.30999755859375,755000.0,0.005047098061711219,-1.2201877244188732,-1.9473578541599743,59.0814139713571,58.18777610571416,-1.3015086325476801,-2.2532233432449686,0.046155353228286344,2.0521276793555927,23.179813483274188,1.2100067138671875,0.9604155184336776,1.9850006103515625,-0.2675800568542428,4.237581277557368,0.858710276748667,3.111290943954458,-2.828663525441087,84.41548468920143,26.14266622443246,1.1262903336029015,12,-1.2399978637695312,-2.259998321533203,-0.6649990081787109,0.07500076293945312,-0.5100021362304688,3,-0.015200905835275336,1.51199951171875,73.30999755859375,1.6976570886154556,73.20999908447266,-1.0888907726868138,72.70999908447266,-0.015200905835275336
11052,2016-12-09,72.62000274658203,73.6500015258789,72.37999725341797,73.43000030517578,742500.0,-0.01438650317865553,1.0320068359375,-2.189166340185991,60.99139472535387,58.84045691885312,-0.1104691621633691,-1.063453839380898,0.9861453883308258,3.130786796547241,21.189119796688654,1.3000030517578125,0.8804344794130259,0.8080028533935604,-1.3771957054395472,2.993201412226668,-0.2845964260230005,1.9006021328101212,-1.3716259409623746,34.468216349587685,-24.61696742408428,1.092599279416554,12,-0.18000030517578125,-1.0750007629394531,0.39499855041503906,1.1349983215332031,-0.1300048828125,4,0.0015147425804351577,-1.2201877244188732,73.68000030517578,1.51199951171875,73.30999755859375,1.6976570886154556,73.20999908447266,0.0015147425804351577
11053,2016-12-12,72.70999908447266,72.94999694824219,71.87999725341797,72.5999984741211,641700.0,0.0012392775335561268,2.627140123105571,-0.13580363197950418,63.606211214721384,59.35450428341299,-0.19949744482836707,-0.953457095468309,0.750857004346841,3.0772496416577724,18.886993668661674,1.0699996948242188,0.962559157187755,0.7399993896484318,-1.1997338862544495,2.679732665551313,-0.22986724830300886,1.7098660275998725,-1.1122270560742322,36.40348675734913,-28.18123469393177,0.9698666379514381,12,-0.26999664306640625,-1.1649971008300781,0.27500343322753906,1.0450019836425781,-0.29999542236328125,0,-0.0001375620458865523,1.0320068359375,72.62000274658203,-1.2201877244188732,73.68000030517578,1.51199951171875,73.30999755859375,-0.0001375620458865523
11054,2016-12-13,72.55000305175781,73.5,72.41000366210938,72.86000061035156,850800.0,-0.00220046808870078,-2.6949257745823205,-2.8181439866833125,55.59848668584003,59.41439057423297,-0.11421874352831196,-0.6869134927133018,0.75264673556606,3.269312547491708,16.594859357329803,1.089996337890625,0.9974585969020495,0.49000320434569744,-1.3770625319411636,2.3570689406325585,-0.44352966379773306,1.423536072489128,-0.6700057983398438,29.38613662601014,-33.40535844154422,0.9335328681434324,12,-0.1100006103515625,-1.0050010681152344,0.3274993896484375,1.2049980163574219,0.339996337890625,1,-0.005789190636425023,2.627140123105571,72.70999908447266,1.0320068359375,72.62000274658203,-1.2201877244188732,73.68000030517578,-0.005789190636425023
11055,2016-12-14,71.77999877929688,73.0,71.63999938964844,72.66000366210938,536200.0,-0.010613428533029934,-1.344821235958012,2.8387477849970466,53.465337185806284,59.30923061648154,0.6837996853735007,0.1382202885523185,1.4260601872230438,4.0726604771128905,14.832368163910314,1.3600006103515625,0.9552556092529443,-0.3105010986328125,-2.135813257973055,1.51481106070743,-1.223157178302941,0.6021549810373159,2.3800048828125,5.555521916306895,-56.709068977070004,0.9126560796701235,12,0.8400039672851562,-0.23499679565429688,0.9225025177001953,1.9750022888183594,2.0500030517578125,2,0.005154677526809204,-2.6949257745823205,72.55000305175781,2.627140123105571,72.70999908447266,1.0320068359375,72.62000274658203,0.005154677526809204
11056,2016-12-15,71.7300033569336,71.94000244140625,71.4000015258789,71.55999755859375,592400.0,-0.000696509100216125,-1.2040949785908914,-0.19318733527535026,50.130918285419845,58.11942624361569,0.9163853784350948,0.22744286652931578,1.367220869411213,4.090422356092773,13.184890081844248,0.5400009155273438,0.8312409393600859,-0.3779968261718807,-2.1812044841206983,1.425210831776937,-1.2796006551462966,0.5236070028025352,2.3796002197265693,14.666748046875,-43.02374082654711,0.9016038289744089,12,1.0499992370605469,-0.18500137329101562,0.07499885559082031,2.0249977111816406,2.7599945068359375,3,0.010037551339930229,-1.344821235958012,71.77999877929688,-2.6949257745823205,72.55000305175781,2.627140123105571,72.70999908447266,0.010037551339930229
11057,2016-12-16,71.94000244140625,72.70999908447266,71.75,72.05999755859375,1443100.0,0.0029276324361464656,-2.839996337890625,-0.7058295561638918,45.49357066375897,56.507600761811126,0.8279422945968093,0.018386465714499423,1.0115099033962451,3.814275232281929,11.986831989172945,0.9799957275390625,0.8156925522040268,-0.16799774169922443,-1.971205399648042,1.6352099162495932,-1.0696015706736404,0.7336060872751915,2.061217053222663,25.714347995102653,-26.221400316234995,0.9016038289744089,12,0.8400001525878906,-0.3950004577636719,-0.3474998474121094,1.8149986267089844,1.399993896484375,4,0.01709752134830511,-1.2040949785908914,71.7300033569336,-1.344821235958012,71.77999877929688,-2.6949257745823205,72.55000305175781,0.01709752134830511
11058,2016-12-19,71.27999877929688,72.36000061035156,71.05000305175781,71.7300033569336,503100.0,-0.00917436252030901,-1.8791280653950955,3.7501907426246186,38.51443815248738,54.0843278739882,1.4122853987012434,0.7731613960266941,1.5409183097052903,4.410008301848521,10.541215117055087,1.30999755859375,0.8620014863777214,-0.8630012512207088,-2.5657054409059867,0.8397029384645691,-1.7143533460633478,-0.011649156378069847,2.6171719965820444,9.387592409210093,-36.44176566617311,0.85135209484264,12,1.3250045776367188,0.2650032043457031,0.34000396728515625,2.4750022888183594,2.4899978637695312,0,0.0169752960885865,-2.839996337890625,71.94000244140625,-1.2040949785908914,71.7300033569336,-1.344821235958012,71.77999877929688,0.0169752960885865
11059,2016-12-20,71.5199966430664,71.7300033569336,70.30000305175781,71.13999938964844,738100.0,0.0033669734551011743,2.5749530321670053,-0.8444297509451876,45.92143552746069,52.533689601356166,1.0139811684188658,0.6674050799620801,1.176546678725515,4.110634426433933,9.011451336516876,1.4300003051757812,0.7995956697902358,-0.6865032196044893,-2.1729505511572142,0.7999441119482356,-1.429726885380859,0.05672044617188021,2.206344069365244,45.1849988979751,-0.8461225548234239,0.7432236657763648,12,0.7100067138671875,0.13500595092773438,0.10500526428222656,2.235004425048828,1.3900070190429688,1,0.012444170313439917,-1.8791280653950955,71.27999877929688,-2.839996337890625,71.94000244140625,-1.2040949785908914,71.7300033569336,0.012444170313439917
11060,2016-12-21,71.56999969482422,72.1500015258789,70.76000213623047,71.38999938964844,321200.0,0.0006991478482214486,1.0746198124540958,0.4736884373682414,53.36787428219043,51.89885185811542,0.77243269432077,0.6416355040784794,1.0211412798404496,3.996791838562956,8.070337418470173,1.3899993896484375,0.673521827823393,-0.6310001373290959,-2.1264368876812796,0.8644366130230878,-1.3787185125051877,0.11671823784699598,1.8822340047535278,52.69704289246335,2.962251325272902,0.7477183751760946,12,0.4050025939941406,0.56500244140625,0.05500221252441406,2.1850013732910156,1.4499969482421875,2,0.01844347772045163,2.5749530321670053,71.5199966430664,-1.8791280653950955,71.27999877929688,-2.839996337890625,71.94000244140625,0.01844347772045163
11061,2016-12-22,71.37000274658203,71.81999969482422,70.91000366210938,71.66000366210938,353600.0,-0.0027944243271619262,1.983627881380311,-1.6111134658585173,46.78899853151366,50.32080783657763,0.6820188592131302,0.8995676873936276,1.0944748741686539,4.135928359959891,7.29307710355354,0.9099960327148438,0.4884832002897923,-0.8384971618652344,-2.314597676244503,0.6376033525140343,-1.5765474190548616,-0.10044690467560713,1.8300525011701154,44.39840067366715,-6.465019654579351,0.7380502571896312,12,0.529998779296875,0.7649993896484375,0.31749916076660156,2.384998321533203,8.279998779296875,3,0.034468249822092956,1.0746198124540958,71.56999969482422,2.5749530321670053,71.5199966430664,-1.8791280653950955,71.27999877929688,0.034468249822092956
11062,2016-12-23,71.43000030517578,71.54000091552734,71.0999984741211,71.20999908447266,289700.0,0.0008406551251902705,1.0,-0.7586225040119965,35.84068705227837,47.23574959630618,0.48664344809961335,0.8616974527099046,0.9175052858351762,4.0245413607897405,6.46276964120437,0.44000244140625,0.2881042323552947,-0.7644996643066406,-2.265606908666882,0.7366075800536009,-1.5150532864867614,-0.013946042126519842,1.5380507668968164,54.85430061331517,6.9754209222618755,0.7505536221801206,12,0.470001220703125,0.7050018310546875,0.25750160217285156,2.325000762939453,8.580001831054688,4,0.042839108855107,1.983627881380311,71.37000274658203,1.0746198124540958,71.56999969482422,2.5749530321670053,71.5199966430664,0.042839108855107
11063,2016-12-27,71.69000244140625,72.26000213623047,71.38999938964844,71.66000366210938,224300.0,0.003639957092533175,-2.052601991647928,0.13635733111388543,32.242993153139025,44.6406947593394,0.07458218548607931,0.5611587371284656,0.5176071128768882,3.7117448712983077,6.144873093561443,0.8700027465820312,0.058915247764318224,-0.4604976654052706,-1.9668408854960546,1.0458455546855134,-1.2136692754506697,0.2926739446401285,1.0646047890411694,70.9183693329337,27.850807928950175,0.7531716100453955,12,-0.04000091552734375,0.44499969482421875,0.15999984741210938,2.0649986267089844,7.3600006103515625,1,0.023015676388530526,1.0,71.43000030517578,1.983627881380311,71.37000274658203,1.0746198124540958,71.56999969482422,0.023015676388530526
11064,2016-12-28,70.79000091552734,72.18000030517578,70.7300033569336,71.91999816894531,288000.0,-0.012554073025935475,-1.3200092774003747,-37.66810783316379,25.196855123940267,41.49975230802095,0.7807800885664733,1.3608111824164837,1.2624357099242616,4.536097755987328,6.39954715123113,1.4499969482421875,-0.14960524415816678,-1.2524993896484347,-2.825733786234082,0.3207350069372126,-2.0391165879412654,-0.46588219135560394,1.7682379806249031,3.9214121870948437,-33.26284053256628,0.7866171982928248,12,0.7150001525878906,1.345001220703125,1.0600013732910156,2.9650001525878906,8.720001220703125,2,0.04209628039269342,-2.052601991647928,71.69000244140625,1.0,71.43000030517578,1.983627881380311,71.37000274658203,0.04209628039269342
11065,2016-12-29,70.62000274658203,71.56999969482422,70.34999847412111,70.86000061035156,365100.0,-0.002401443236992873,-2.128182556217494,0.21238800629257787,18.647499335553363,38.00159464692467,0.8592924565153766,1.4939950707788086,1.2743428714549907,4.624539259959761,6.5619093995383,1.2200012207031108,-0.412863029670234,-1.3504978179931584,-3.047310905969013,0.34631526998269635,-2.1989043619810786,-0.5020912740052381,1.7575772820186586,14.136322239442055,-16.368208723835938,0.848406543987926,12,0.8849983215332031,1.6100006103515625,1.2299995422363281,3.134998321533203,8.519996643066406,3,0.03242708618611845,-1.3200092774003747,70.79000091552734,-2.052601991647928,71.69000244140625,1.0,71.43000030517578,0.03242708618611845
11066,2016-12-30,70.22000122070311,71.2300033569336,70.01999664306639,70.94000244140625,585400.0,-0.005664139200253437,-1.1607062574079077,3.0000317894268957,21.563919779144896,35.34274454863423,1.142746890213175,1.9166562350199428,1.5015759092196248,4.93967044653904,6.162800538865901,1.2100067138672017,-0.594030677616459,-1.7024993896484517,-3.5417988555164897,0.13680007621958623,-2.6221491225824707,-0.7828496567144327,1.9913726497501472,8.92875389132221,-20.20383590476997,0.9196497329340189,12,0.9699974060058736,1.8699989318847798,1.6300010681152486,3.5349998474121236,9.190002441406264,4,0.03987461369536072,-2.128182556217494,70.62000274658203,-1.3200092774003747,70.79000091552734,-2.052601991647928,71.69000244140625,0.03987461369536072
11067,2017-01-03,70.13999938964844,70.87000274658203,69.52999877929689,70.76000213623047,865600.0,-0.001139302615550064,2.190470567933046,0.8611134658585003,19.47743166616226,33.22752160570922,1.0511014357829112,1.9733961509939206,1.427528854476023,4.934113811669562,5.858575232118452,1.340003967285142,-0.7141275510083176,-1.7035011291503963,-3.7077514183908136,0.30074916009002095,-2.705626273770605,-0.7013759845301877,1.852236758066141,22.34431722592162,-5.6261291331942616,1.0021251446202066,1,0.7550010681152344,1.7050018310546875,1.605001449584961,3.615001678466797,8.760002136230469,1,0.1355860025518334,-1.1607062574079077,70.22000122070311,-2.128182556217494,70.62000274658203,-1.3200092774003747,70.79000091552734,0.1355860025518334
11068,2017-01-04,72.13999938964844,72.13999938964844,69.97000122070311,70.44999694824219,887700.0,0.028514400020014374,1.5680414605077997,-2.7257983141573865,46.611541691782705,33.30420006841167,-0.9097482351020858,-0.07536005924796996,-0.6925936949868117,2.865543819988858,5.708043263546273,2.1699981689453267,-0.7553936219539565,0.3249988555908203,-1.6432591579631435,2.293256869144784,-0.6591301511861616,1.3091278623678022,-2.6100006103515483,98.49053235869073,67.77865187176332,0.9841290067769819,1,-1.2449989318847656,-0.2949981689453125,-0.4774971008300781,1.6150016784667969,7.129997253417969,2,0.10909346843869416,2.190470567933046,70.13999938964844,-1.1607062574079077,70.22000122070311,-2.128182556217494,70.62000274658203,0.10909346843869416
11069,2017-01-05,71.43000030517578,72.44000244140625,70.9000015258789,72.0,647200.0,-0.00984196133185078,1.1241324879640104,-0.33727743869406623,47.07847580181908,32.60537801503707,-0.23898999532005405,0.5211691689201245,-0.12633929575341085,3.5039045627477776,5.887458940154687,1.5400009155273438,-0.7934605255240115,-0.29600028991698935,-2.1567003605176183,1.5646997806836396,-1.226350325217311,0.6343497453833322,-1.900001525878892,65.29206648838533,30.101053704147148,0.9303500353003179,1,-0.44499969482421875,0.41500091552734375,0.5425014495849609,2.325000762939453,8.019996643066406,3,0.1066779044382824,1.5680414605077997,72.13999938964844,2.190470567933046,70.13999938964844,-1.1607062574079077,70.22000122070311,0.1066779044382824
11070,2017-01-06,72.4000015258789,72.5199966430664,71.91000366210938,72.29000091552734,719600.0,0.01357974543691598,2.4857653572829927,-0.19298363025525023,54.84803049106335,33.500826010542596,-1.2056622366439171,-0.5486307831295676,-1.2275863196282444,2.467497634707982,5.912553634556906,1.089996337890625,-0.6940119632052983,0.7195007324218778,-1.0185743559461287,2.4575758207898843,-0.14953681176213252,1.5885382766058882,-2.7536026000976364,95.98678251106772,55.79542331407238,0.8690375441840044,1,-1.3750038146972656,-0.5550003051757812,-0.2800006866455078,1.3549995422363281,6.8899993896484375,4,0.09820442625004833,1.1241324879640104,71.43000030517578,1.5680414605077997,72.13999938964844,2.190470567933046,70.13999938964844,0.09820442625004833
11071,2017-01-09,72.55999755859375,73.38999938964844,72.25,72.4800033569336,761000.0,0.0022098899080500445,-3.222212803232597,0.7272159800249688,54.51891444624614,35.57618460987234,-1.3176732774853264,-0.8398988792335729,-1.3646106700029463,2.255243441348881,6.048652032257,1.1399993896484375,-0.6742520728180921,0.9354969024658146,-0.5905640582901839,2.461557863221813,0.17246642208780827,1.698527382843821,-2.741182769775378,78.49736528981805,34.968026764776994,0.763030480378,1,-1.0999984741210938,-0.714996337890625,-0.5474967956542969,1.1950035095214844,6.980003356933594,0,0.0906836005023457,2.4857653572829927,72.4000015258789,1.1241324879640104,71.43000030517578,1.5680414605077997,72.13999938964844,0.0906836005023457
11072,2017-01-10,72.7300033569336,73.30000305175781,72.27999877929688,72.55999755859375,640800.0,0.0023429686336822186,-1.794519402610704,2.1252265140677156,61.3815066909881,38.81379722518891,-1.434761448298815,-1.0553494843401268,-1.4898529739774204,2.033597228217076,6.570093090043702,1.0200042724609375,-0.710510037230847,1.1000026702880916,-0.44187599026706437,2.6418813308432476,0.32906334001052073,1.8709420005656625,-2.6254938000488153,80.70186005630593,31.49666283880495,0.7709393302775758,1,-1.2700042724609375,-0.8850021362304688,-0.8925037384033203,1.0249977111816406,7.430000305175781,1,0.0918465557108894,-3.222212803232597,72.55999755859375,2.4857653572829927,72.4000015258789,1.1241324879640104,71.43000030517578,0.0918465557108894
11073,2017-01-11,72.69999694824219,72.83000183105469,72.3499984741211,72.4800033569336,399500.0,-0.0004125726289897491,1.0,1.2940358120540323,59.57790699834655,42.63391410012294,-1.3928990214157722,-1.0815842165369816,-1.3580924598039417,2.0166933665354065,6.7674834099778005,0.48000335693359375,-0.6845809600057322,1.0704963684082003,-0.46991314835183573,2.6109058851682363,0.3002916100281823,1.8407011267882183,-2.3326482047363157,72.28903480416339,21.642746786639222,0.7702047583800146,1,-1.2399978637695312,-0.8549957275390625,-1.3799972534179688,1.0550041198730469,6.7100067138671875,2,0.08528204728881539,-1.794519402610704,72.7300033569336,-3.222212803232597,72.55999755859375,2.4857653572829927,72.4000015258789,0.08528204728881539
11074,2017-01-12,72.12999725341797,72.56999969482422,71.38999938964844,72.45999908447266,510700.0,-0.007840436296441933,3.2908863920099876,-1.5000520201144443,54.1915935136518,46.58325789768942,-0.684850955070317,-0.574097951950705,-0.7289049132588445,2.5280084538769643,7.173494664454287,1.30999755859375,-0.6150882432178406,0.5214969635009794,-0.9769544408152626,2.0199483678172214,-0.2277287386571487,1.2707226656591075,-1.5208364582206855,36.99989318847656,-12.833985458849462,0.7492257021581211,1,-0.6699981689453125,-0.28499603271484375,-0.74749755859375,1.6250038146972656,8.220001220703125,3,0.09898793375193282,1.0,72.69999694824219,-1.794519402610704,72.7300033569336,-3.222212803232597,72.55999755859375,0.09898793375193282
11075,2017-01-13,72.1500015258789,72.94999694824219,71.80999755859375,72.43000030517578,574500.0,0.0002773363818475705,-1.374982118731622,0.8484764414851805,55.99997652499501,50.4094864250061,-0.5196477857309958,-0.5954924814841718,-0.6689258538512775,2.4534704860042353,7.092551278982009,1.1399993896484375,-0.5462482975269012,0.5230010986328182,-0.9933942572428975,2.039396454508534,-0.23519657930503968,1.281198776570676,-1.3183736431255255,38.00010681152344,-12.00408029652231,0.7581976779378549,1,-0.69000244140625,-0.30500030517578125,-0.6399993896484375,1.5699996948242188,7.659996032714844,4,0.1011780355922085,3.2908863920099876,72.12999725341797,1.0,72.69999694824219,-1.794519402610704,72.7300033569336,0.1011780355922085
11076,2017-01-17,72.44999694824219,72.80000305175781,71.94999694824219,72.16000366210938,544200.0,0.0041579406239606875,-1.3943607487481464,-1.0356948228882834,57.566725943399966,54.64163023358808,-0.5252926723383382,-0.8841109395233957,-0.877355156496904,2.084165041406237,6.845176784557361,0.850006103515625,-0.331678411692792,0.7869968414306641,-0.7732463777500698,2.347240060611398,0.006875231840297147,1.567118451021031,-1.4136993449372,55.49714797002573,5.854215723779568,0.7801216095903641,1,-0.7699966430664062,-0.6049957275390625,-0.5849971771240234,1.0500030517578125,8.200004577636719,1,0.0944099966239007,-1.374982118731622,72.1500015258789,3.2908863920099876,72.12999725341797,1.0,72.69999694824219,0.0944099966239007
11077,2017-01-18,73.16999816894531,73.16999816894531,72.0,72.44000244140625,760500.0,0.009937905466269159,2.2054931962124535,2.5172849250197316,60.27773068282965,56.16009567703774,-0.8608124316953649,-1.5886923213400053,-1.5426032206502214,1.3109509835162783,7.2834881624827705,1.1699981689453125,-0.034370803774976366,1.445498275756833,-0.25167418272333464,3.142670734237001,0.5969120465167492,2.294084504996917,-1.9454044227328495,100.0,50.85689825107116,0.8485862292400843,1,-1.0249977111816406,-1.5799980163574219,-1.2399959564208984,0.3300018310546875,7.0800018310546875,2,0.08705757695762228,-1.3943607487481464,72.44999694824219,-1.374982118731622,72.1500015258789,3.2908863920099876,72.12999725341797,0.08705757695762228
11078,2017-01-19,72.48999786376953,73.43000030517578,72.45999908447266,73.1500015258789,635800.0,-0.009293430670938352,-1.6944432670707412,-0.9041198971593403,62.17760940184766,57.837777188152025,-0.14074456397830204,-0.8573508292099064,-0.8220373604771964,1.9247814863391284,7.336441718604794,0.970001220703125,0.25952743494282515,0.7049980163574219,-1.0116127321604012,2.421608764875245,-0.15330735790148253,1.5633033906163263,-1.0921716660821943,53.921469630161525,-0.9029639654264656,0.8583053742589095,1,-0.07999801635742188,-0.9749984741210938,-0.4974956512451172,1.0100021362304688,8.209999084472656,3,0.10580778071968067,2.2054931962124535,73.16999816894531,-1.3943607487481464,72.44999694824219,-1.374982118731622,72.1500015258789,0.10580778071968067
11079,2017-01-20,72.41000366210938,73.08999633789062,72.05000305175781,72.87000274658203,524900.0,-0.0011035205410060422,1.31113145647364,0.6969644425949045,62.9898337590952,58.74242199571112,0.10379766702236282,-0.7454820433731015,-0.7315520460243761,1.9529571081155837,6.77116610142526,1.0399932861328125,0.5945459161395377,0.5805034637451172,-1.1532403793830213,2.3142473068732556,-0.28636845781895204,1.4473753853091864,-0.8089600536731893,37.03735100335787,-21.986481140225834,0.8668719215640687,1,-3.814697265625e-06,-0.8950042724609375,-0.41750144958496094,1.029998779296875,8.299995422363281,4,0.09667172553483727,-1.6944432670707412,72.48999786376953,2.2054931962124535,73.16999816894531,-1.3943607487481464,72.44999694824219,0.09667172553483727
11080,2017-01-23,72.88999938964844,72.9800033569336,72.01000213623047,72.30000305175781,400900.0,0.006628859318650093,1.5194697104809465,-1.2826032872804471,69.15349857482511,60.36848689888656,-0.3345654968771896,-1.1821243828711658,-1.183979541267263,1.4163822955546266,6.493797979071596,0.970001220703125,0.6747157925997556,0.9944992065429688,-0.7971815511571663,2.7861799642431038,0.09865882769290124,1.8903395853930363,-1.106060111538298,63.51353441209978,-1.7706910427544855,0.8958403788500676,1,-0.4799995422363281,-1.4099998474121094,-0.8974971771240234,0.5500030517578125,8.959999084472656,0,0.10234598911976533,1.31113145647364,72.41000366210938,-1.6944432670707412,72.48999786376953,2.2054931962124535,73.16999816894531,0.10234598911976533
11081,2017-01-24,73.83000183105469,73.98999786376953,72.81999969482422,72.83999633789062,645600.0,0.01289617847822,-1.2718437972208232,1.6779858273418506,73.5632284705942,61.722011541065015,-1.2018611918435482,-2.032592454881268,-2.0778300606565523,0.4226167499413407,6.504289617193666,1.1699981689453125,0.8385577832842586,1.8115016937255888,-0.15728842358154793,3.7802918110327255,0.8271066350720275,2.79589675237915,-1.8814564502379767,91.95998972522649,20.3665805519597,0.9843950586535669,1,-1.1400032043457031,-2.0700035095214844,-1.7474994659423828,-0.3899993896484375,7.939994812011719,1,0.08099682485750304,1.5194697104809465,72.88999938964844,1.31113145647364,72.41000366210938,-1.6944432670707412,72.48999786376953,0.08099682485750304
11082,2017-01-25,74.48999786376953,74.81999969482422,73.22000122070312,74.16999816894531,769700.0,0.00893940154877848,2.265291823341196,0.32323022148240627,68.10477078305357,62.6694408504769,-1.7723264953477411,-2.5840737225148303,-2.6585525182336482,-0.2868923659590621,6.7293947682262285,1.5999984741210938,0.8952184608216953,2.318497848510745,0.08452905520503862,4.552466641816451,1.2015134518578918,3.4354822451635982,-2.4799957275390625,88.25615239253676,19.236181956092807,1.1169843966528539,1,-1.3849983215332031,-2.3149986267089844,-2.327495574951172,-1.0499954223632812,7.2700042724609375,2,0.08269571538148046,-1.2718437972208232,73.83000183105469,1.5194697104809465,72.88999938964844,1.31113145647364,72.41000366210938,0.08269571538148046
11083,2017-01-26,73.33999633789062,74.33999633789062,72.86000061035156,74.16000366210938,939000.0,-0.015438334794720787,1.5084829048776702,-2.562525331998188,63.7806345498162,63.73488985449517,-0.5833381568192237,-1.3745970531867897,-1.4174725413639067,0.8080030196914549,7.434320062278594,1.6299972534179688,0.9213075369874133,1.0859966278076172,-1.1944857059569358,3.36647896157217,-0.054244539074659315,2.2262377946898937,-0.9365945434570335,47.330795629792135,-21.245292704570105,1.1402411668822745,1,-0.024997711181640625,-1.1649971008300781,-1.1774940490722656,-0.3249931335449219,7.8000030517578125,3,0.09421876202820822,2.265291823341196,74.48999786376953,-1.2718437972208232,73.83000183105469,1.5194697104809465,72.88999938964844,0.09421876202820822
11084,2017-01-27,73.7699966430664,73.77999877929688,72.98999786376953,73.51000213623047,755600.0,0.005863107808114609,4.642888283378746,-0.31706363974692964,60.719837621634525,64.2593188652329,-0.8451126120334322,-1.6547357985176205,-1.7882053210116169,0.3120637889594775,7.685377928111009,0.7900009155273438,0.8963981277181432,1.366997146606451,-0.9001032021094915,3.6340974953223935,0.23344697224848687,2.500547320964415,-1.0282711425781201,62.63331088859445,-2.3732482578624285,1.133550174357968,1,-0.3849983215332031,-1.5949974060058594,-1.6949939727783203,-0.7549934387207031,6.6300048828125,4,0.09394063468250313,1.5084829048776702,73.33999633789062,2.265291823341196,74.48999786376953,-1.2718437972208232,73.83000183105469,0.09394063468250313
11085,2017-01-30,72.91000366210938,73.6500015258789,72.08999633789062,73.2300033569336,1337900.0,-0.011657760879644319,1.689673316101366,-1.2307940606843124,52.46830948025396,63.692828147105566,0.14977431017203457,-0.6475873592296466,-0.8912559079473397,1.1009265971050013,7.365312043495911,1.6800003051757812,0.8706357490818419,0.39250411987305256,-1.7215866794619075,2.5065949192080126,-0.6645412797944346,1.4495495195405397,1.9099960327148438,30.036861388324525,-31.889132969306672,1.0570453996674816,1,0.4999961853027344,-0.7350044250488281,-0.9675006866455078,0.10499954223632812,7.05999755859375,0,0.10698114155241578,4.642888283378746,73.7699966430664,1.5084829048776702,73.33999633789062,2.265291823341196,74.48999786376953,0.10698114155241578
11086,2017-01-31,73.0199966430664,73.61000061035156,71.70999908447266,72.66000366210938,1673700.0,0.0015086130219768012,1.4675329822492829,-1.1249791383544334,52.06254598810115,62.78002984769128,0.14431497044063235,-0.5660793988467105,-0.9690223010920818,0.9162081273816227,6.675345480134717,1.9000015258789062,0.9326933395421833,0.36249732971191406,-1.461988792191434,2.186983451615262,-0.5497457312397671,1.2747403906635952,1.7454029846191474,42.12209972671563,-16.708905092885303,0.9122430609516764,1,0.24500274658203125,-0.8449974060058594,-0.9649944305419922,-0.004993438720703125,6.870002746582031,1,0.12092580439598177,1.689673316101366,72.91000366210938,4.642888283378746,73.7699966430664,1.5084829048776702,73.33999633789062,0.12092580439598177
11087,2017-02-01,79.6500015258789,80.83999633789062,76.51000213623047,78.97000122070312,3018700.0,0.09079711295004622,1.8300708837909738,1.888926565645862,75.49528157988568,64.25977120080663,-6.112646612171218,-6.7954971157374615,-7.507148320732412,-5.739391056188879,6.892083792412781,7.819999694824219,1.159064231622807,6.517002105712891,3.150078320366589,9.883925891059192,4.83354021303974,8.200463998386041,-7.94000244140625,86.96609890472612,28.604890318677086,1.6834618926731535,2,-3.3750038146972656,-4.465003967285156,-7.632499694824219,-6.634998321533203,0.8499984741210938,2,0.02661638514217346,1.4675329822492829,73.0199966430664,1.689673316101366,72.91000366210938,4.642888283378746,73.7699966430664,0.02661638514217346
11088,2017-02-02,80.01000213623047,80.7699966430664,79.55000305175781,79.66999816894531,1709500.0,0.004519781587632332,-3.2069165099117347,0.5000056098464024,79.3592210048528,66.0785920058908,-5.915872795193508,-6.8888617055500845,-7.7253488938712,-6.086587634515254,8.215756302899152,1.2199935913085938,1.388563917930611,6.483502578735354,1.9632067087692775,11.003798448701431,4.223354643752316,8.743650513718393,-8.300003051757812,90.90915168293799,28.61297783137782,2.2601479349830402,2,-3.735004425048828,-4.825004577636719,-7.992500305175781,-6.994998931884766,0.29000091552734375,3,0.021872265382774758,1.8300708837909738,79.6500015258789,1.4675329822492829,73.0199966430664,1.689673316101366,72.91000366210938,0.021872265382774758
11089,2017-02-03,79.05000305175781,80.4800033569336,78.7300033569336,80.41999816894531,977600.0,-0.01199848842446094,1.3489846286188287,-4.029350387075059,74.02511222293593,66.61988241123645,-4.37501803757587,-5.616691456712189,-6.621142862839434,-5.134565324954053,9.624011635500468,1.75,1.540530781174084,5.142503356933588,0.11065395923311883,10.174352754634057,2.6265786580833463,7.65842805578383,-7.157404022216795,80.39437212905295,14.404245697256911,2.5159246988502373,2,-2.775005340576172,-3.8650054931640625,-7.157501220703125,-6.034999847412109,0.8299942016601562,4,0.026438915334667357,-3.2069165099117347,80.01000213623047,1.8300708837909738,79.6500015258789,1.4675329822492829,73.0199966430664,0.026438915334667357
11090,2017-02-06,79.51000213623047,79.83999633789062,78.16999816894531,78.80000305175781,848100.0,0.0058190900280101765,1.4379757973346996,-0.5182493540051679,74.31134379976912,66.70300633670033,-4.243461718624701,-5.814845991219869,-6.97471677336469,-5.589089627892946,11.026413361099152,1.6699981689453125,1.7701142259622031,5.247002410888669,-0.3132994014050041,10.807304223182342,2.4668515047418396,8.027153317035499,-7.438455160522466,85.43269877587039,17.366957560622126,2.780150906146834,2,-3.235004425048828,-4.325004577636719,-7.690000534057617,-6.494998931884766,1.05999755859375,0,0.011193552581265642,1.3489846286188287,79.05000305175781,-3.2069165099117347,80.01000213623047,1.8300708837909738,79.6500015258789,0.011193552581265642
11091,2017-02-07,79.13999938964844,79.86000061035156,78.7699966430664,79.4000015258789,911800.0,-0.004653537122890294,-1.1799913025565907,-0.3662006640805493,71.06566132985299,67.03199417523359,-3.3984027174287377,-5.192850712187749,-6.485564646345395,-5.214270959903587,11.94242004804029,1.0900039672851562,2.02743623757452,4.547999572753909,-1.3560691456254403,10.452068291133259,1.5959652135642415,7.500033931943577,-6.893083426696776,60.7390479278149,-3.1514324759349037,2.952034359189674,2,-2.865001678466797,-3.9550018310546875,-7.272497177124023,-6.124996185302734,0.6399993896484375,1,0.010487766457618397,1.4379757973346996,79.51000213623047,1.3489846286188287,79.05000305175781,-3.2069165099117347,80.01000213623047,0.010487766457618397
11092,2017-02-08,79.41000366210938,79.63999938964844,78.66000366210938,78.97000122070312,856200.0,0.0034117295241760104,1.1777830524566817,-1.6923031779101498,75.14539388727448,68.29474521272894,-3.2375760995030305,-5.203534459098677,-6.64662197548904,-5.498916988540245,12.877647028642233,0.9799957275390625,2.2376326795706802,4.484003829956052,-1.7244901874641556,10.69249784737626,1.3797568212459481,7.588250838666156,-6.99122609165893,47.69254695748371,-16.737735202669874,3.1042470087101006,2,-3.1350059509277344,-4.225006103515625,-7.7700042724609375,-6.395000457763672,0.9799957275390625,2,0.006044524687109254,-1.1799913025565907,79.13999938964844,1.4379757973346996,79.51000213623047,1.3489846286188287,79.05000305175781,0.006044524687109254
11093,2017-02-09,78.9000015258789,79.75,78.86000061035156,79.51000213623047,741100.0,-0.006422391546542894,-1.5796992481203007,-1.3863573311138855,72.86821788784518,69.64456524230792,-2.0740553882398842,-4.432483473637518,-6.059077547181687,-4.999805135024445,13.879844424597854,0.8899993896484375,2.3326787860502662,3.66400146484375,-2.6938571305447567,10.021860060232257,0.48507216714949664,6.842930762538003,-6.3127995800796555,31.601805949593263,-34.794250817973044,3.1789292976942556,2,-2.6250038146972656,-3.4950027465820312,-7.530000686645508,-6.095001220703125,0.8799972534179688,3,0.020278814235463516,1.1777830524566817,79.41000366210938,-1.1799913025565907,79.13999938964844,1.4379757973346996,79.51000213623047,0.020278814235463516
11094,2017-02-10,79.2699966430664,79.77999877929688,78.55000305175781,78.8499984741211,519400.0,0.004689418378098997,-1.4117823055979415,-0.6885208995172224,72.65624957667139,71.88766969746541,-1.767724861278083,-4.4692836960992395,-6.3578825640928756,-5.3952553191410715,15.245898514186976,1.2299957275390625,2.496145739272208,3.676996612548834,-2.748006087163702,10.10199931226137,0.4644952626925658,6.889497962405102,-6.517738809425325,65.08857307956228,-1.6030305140432546,3.212501349856266,2,-2.9949989318847656,-3.3999977111816406,-7.899995803833008,-6.739994049072266,-0.46999359130859375,4,0.01299364768904021,-1.5796992481203007,78.9000015258789,1.1777830524566817,79.41000366210938,-1.1799913025565907,79.13999938964844,0.01299364768904021
11095,2017-02-13,79.44999694824219,79.88999938964844,79.16999816894531,79.37000274658203,452100.0,0.0022707242689345986,-1.9999841055392196,0.1904632152588556,71.09609033391794,74.00250795811172,-1.0308748049098,-4.294528215384304,-6.434441633967339,-5.602636930985312,16.815329000961054,0.720001220703125,2.8122942649750655,3.491997146606451,-2.9388630462579783,9.92285733947088,0.27656705017423633,6.707427243038666,-6.535984344516109,67.16390717165046,3.5170390428923497,3.2154300964322133,2,-0.7749977111816406,-3.3349990844726562,-8.034996032714844,-6.919994354248047,-0.5399932861328125,0,0.005412212985431708,-1.4117823055979415,79.2699966430664,-1.5796992481203007,78.9000015258789,1.1777830524566817,79.41000366210938,0.005412212985431708
11096,2017-02-14,79.29000091552734,79.91999816894531,78.81999969482422,79.45999908447266,624500.0,-0.0020137953286401,1.0183526052020047,-2.1251311397234143,68.7207723189684,73.24978470689868,0.12522204320049468,-3.790144743796219,-6.14236151761672,-5.479693123828895,18.361823772763096,1.0999984741210938,3.169653965900551,2.9900009155273466,-3.3825997778313166,9.36260160888601,-0.196299431151985,6.176301262206678,-6.217468637117975,54.014635124298316,-6.250017500591838,3.186300346679332,2,0.17999649047851562,-3.1750030517578125,-7.855001449584961,-6.759998321533203,0.37999725341796875,1,0.01614325595304944,-1.9999841055392196,79.44999694824219,-1.4117823055979415,79.2699966430664,-1.5796992481203007,78.9000015258789,0.01614325595304944
11097,2017-02-15,79.54000091552734,79.93000030517578,79.05999755859375,79.05999755859375,481500.0,0.003152982685248551,-2.624986092346817,-2.8235795709541334,76.00675125145852,72.87728806763268,-0.1587128166800369,-3.7296736257137724,-6.272057631372064,-5.77668502287635,19.67624638365857,0.8700027465820312,3.7135909303468253,2.9215007781982365,-3.429123489605132,9.272125046001605,-0.2538113557034478,6.096812912099921,-6.3121193559283455,71.73911841617877,9.432004890615481,3.175312133901683,2,-0.21500015258789062,-3.4250030517578125,-7.887500762939453,-7.224998474121094,0.06999969482421875,2,0.003017322869085959,1.0183526052020047,79.29000091552734,-1.9999841055392196,79.44999694824219,-1.4117823055979415,79.2699966430664,0.003017322869085959
11098,2017-02-16,80.16000366210938,80.45999908447266,79.6500015258789,79.83000183105469,971600.0,0.007794854657350081,-1.34781070322866,0.6874990065962012,76.383198690087,73.13929767509387,-0.8439506369289518,-3.9480130191299025,-6.793987073121841,-6.431130894548346,20.94132137823996,0.9199981689453125,4.333318242015139,3.158003234863287,-3.0680169107120463,9.38402338043862,0.04499316207561321,6.271013307650961,-6.77987980694455,84.29340075974548,21.117613679215687,3.1130100727876684,2,-0.8450050354003906,-4.045005798339844,-8.507503509521484,-8.195003509521484,-0.5500030517578125,3,0.002869208046802685,-2.624986092346817,79.54000091552734,1.0183526052020047,79.29000091552734,-1.9999841055392196,79.44999694824219,0.002869208046802685
11099,2017-02-17,79.41000366210938,79.9800033569336,79.01000213623047,79.97000122070312,584900.0,-0.009356286997707741,2.3448212359580123,-1.696952882970361,77.08333333333333,73.44729651215657,-0.04192291298582518,-2.7897328557606045,-5.96872573527358,-5.707670844349792,22.463300449005178,1.1500015258789062,4.0543682823344085,2.0580032348632784,-3.8605287282141347,7.9765351979406915,-0.9012627466754282,5.017269216401985,-5.880682357290027,35.975865052707974,-30.095011483461775,2.9592659815387075,2,0.09499740600585938,-3.2950057983398438,-7.757503509521484,-8.055000305175781,0.9899978637695312,4,0.004659301097149404,-1.34781070322866,80.16000366210938,-2.624986092346817,79.54000091552734,1.0183526052020047,79.29000091552734,0.004659301097149404
11100,2017-02-21,80.3499984741211,80.43000030517578,79.26000213623047,79.4000015258789,486600.0,0.011837234210583913,1.108103649735377,-1.6964305177111716,78.56586432167379,74.28065240013666,-0.9501523369793858,-3.3119952164447,-6.82420840476361,-6.674118503718518,24.194979912130865,1.1699981689453125,3.69907670391288,2.624998092651367,-3.044566219076259,8.294562404378993,-0.20978406321245302,5.459780248515187,-6.674463668640314,93.2926432140232,23.193044078691557,2.834782155863815,2,-0.8449974060058594,-4.075000762939453,-8.697498321533203,-8.9949951171875,-0.01000213623046875,1,-0.01929054700433508,2.3448212359580123,79.41000366210938,-1.34781070322866,80.16000366210938,-2.624986092346817,79.54000091552734,-0.01929054700433508
11101,2017-02-22,79.80999755859375,80.22000122070312,79.30999755859375,80.08999633789062,476500.0,-0.006720608908303394,2.3703306018649335,-0.2947365039592669,51.186914565469614,71.61859914215835,-0.34097466751893535,-2.425367176464235,-6.216155866580493,-6.17244163839122,25.15252401243455,1.0400009155273438,3.4520076295475803,1.7859973907470703,-3.6443653891993506,7.216360170693491,-0.9291839992261401,4.501178780720281,-5.991173522464777,55.17221421280267,-12.26538389656217,2.7151813899732087,2,-0.3049964904785156,-3.5349998474121094,-8.15749740600586,-8.399993896484375,0.6700057983398438,2,-0.011276706227482669,1.108103649735377,80.3499984741211,2.3448212359580123,79.41000366210938,-1.34781070322866,80.16000366210938,-0.011276706227482669
11102,2017-02-23,80.6500015258789,80.91999816894531,79.48999786376953,80.13999938964844,705700.0,0.01052504689864775,1.7238219800181653,-1.8214441416893732,54.43212798782678,69.57014470882297,-1.1025302006820397,-2.9304633644130433,-6.942772097019514,-7.026155627432345,25.686318592646444,1.4300003051757812,3.1732557904789616,2.3180011749267635,-2.9651680936085256,7.601170443462053,-0.32358345934088106,4.959585809194408,-6.690754043714705,85.86402073921397,20.51159372374171,2.6415846342676463,2,-0.9150009155273438,-4.335002899169922,-8.887500762939453,-9.229999542236328,-0.0500030517578125,3,-0.012151312317323804,2.3703306018649335,79.80999755859375,1.108103649735377,80.3499984741211,2.3448212359580123,79.41000366210938,-0.012151312317323804
11103,2017-02-24,80.25,80.87000274658203,79.87000274658203,80.47000122070312,586700.0,-0.004959721243781412,-1.040825223822499,-0.431373135668018,59.008981144179444,68.05378154965719,-0.548582176344226,-2.0935774227858417,-6.434594372307785,-6.6541449554623995,26.621536536149005,1.0,2.9739242281928995,1.5724994659423857,-3.2168006538263825,6.361799585711154,-0.8221505939419984,3.9671495258267697,-6.012322490364554,64.92148897330506,1.410969681121955,2.3946500598843867,2,-0.3800010681152344,-3.9350013732910156,-8.382499694824219,-8.829998016357422,0.720001220703125,4,-0.00797507027599298,1.7238219800181653,80.6500015258789,2.3703306018649335,79.80999755859375,1.108103649735377,80.3499984741211,-0.00797507027599298
11104,2017-02-27,80.69999694824219,81.2699966430664,80.0199966430664,80.16000366210938,620700.0,0.005607438607379223,-2.048753256419799,-2.454501317797198,58.947327360608696,66.70391899706726,-0.8654086321976138,-2.105738552188541,-6.763797819502855,-7.1337920031701,27.68584903458602,1.25,2.701208357218249,1.6759963989257756,-2.592820308080732,5.944813105932283,-0.4584119545774854,3.8104047524290365,-6.195026612234344,71.64172872683656,10.45377571849879,2.134408353503255,2,-0.654998779296875,-4.209999084472656,-8.737497329711914,-9.15499496459961,-0.0399932861328125,0,-0.0135067704970262,-1.040825223822499,80.25,1.7238219800181653,80.6500015258789,2.3703306018649335,79.80999755859375,-0.0135067704970262
11105,2017-02-28,80.70999908447266,81.16000366210938,80.22000122070312,80.5,652000.0,0.00012394221324307786,-1.441575427297498,0.38889202859645655,62.480122943611626,66.01051351091652,-0.7575477231407888,-1.5825615908308208,-6.625576391687559,-7.137122305405057,29.708209890476805,0.94000244140625,2.4899292028149915,1.2959987640380888,-1.9150977224044254,4.507095250480603,-0.30954947918317544,2.901547007259353,-5.799127170041302,71.42868264428711,9.763257851322216,1.6055482432212584,2,-0.5699996948242188,-4.220001220703125,-8.747499465942383,-9.164997100830078,-0.6299972534179688,1,-0.003840881701278387,-2.048753256419799,80.69999694824219,-1.040825223822499,80.25,1.7238219800181653,80.6500015258789,-0.003840881701278387
11106,2017-03-01,81.8499984741211,82.11000061035156,81.20999908447266,81.5,814000.0,0.01412463638433814,1.068962493313339,1.6666666666666667,67.03907935746824,65.01410552269539,-1.672057628312416,-2.136669258690901,-7.5994375275019195,-8.268543279789213,32.36853989822539,1.4000015258789062,2.2854218503045587,1.9944980621337862,0.534124971617473,3.4548711526500995,1.2643115168756367,2.7246846073919357,-6.557579075971631,90.07626474553666,25.542754959602703,0.7301865452581562,3,-1.2899971008300781,-4.939998626708984,-9.904998779296875,-10.304996490478516,-2.0,2,-0.01844840762835065,-1.441575427297498,80.70999908447266,-2.048753256419799,80.69999694824219,-1.040825223822499,80.25,-0.01844840762835065
11107,2017-03-02,81.7699966430664,81.9800033569336,81.05000305175781,81.61000061035156,855600.0,-0.0009774200677594713,2.2068452968180683,0.457133514986376,71.32241410974092,64.45179612487915,-1.3884784696647898,-1.9918209688295008,-7.357571593902094,-8.198703274023956,31.44731302011926,0.9300003051757812,2.1136426080240653,1.8084964752197266,0.12085579954430159,3.4961371508951515,0.9646761373820141,2.652316813057439,-5.9321707479407735,84.82123698488765,15.456101311649576,0.8438203378377133,3,-1.2099952697753906,-4.859996795654297,-9.544998168945312,-10.224994659423828,-2.2299957275390625,3,-0.0157758754933518,1.068962493313339,81.8499984741211,-1.441575427297498,80.70999908447266,-2.048753256419799,80.69999694824219,-0.0157758754933518
11108,2017-03-03,81.76000213623047,81.9800033569336,81.13999938964844,81.72000122070312,590000.0,-0.00012222706672671002,2.49999205276961,0.2500119212245482,69.54479907249488,63.614181207008215,-1.2601774556251257,-1.9436506364140627,-7.161214688426384,-8.186258229018392,30.476301896811304,0.8400039672851562,2.008087472889102,1.7110019683837834,-0.15885613925092912,3.580860076018496,0.7760729145664271,2.6459310222011396,-5.420402263886757,83.25369331352371,12.796225595148982,0.934929053817353,3,-1.0750007629394531,-4.850002288818359,-9.120002746582031,-9.885002136230469,-1.9300003051757812,4,-0.014187911347856241,2.2068452968180683,81.7699966430664,1.068962493313339,81.8499984741211,-1.441575427297498,80.70999908447266,-0.014187911347856241
11109,2017-03-06,81.13999938964844,81.80000305175781,80.73999786376953,81.19000244140625,721100.0,-0.007583203649493164,-1.494111944853337,-1.2500476826244515,62.40824557472552,61.818890235125075,-0.4123284918197072,-1.2216784919963004,-6.365948672536433,-7.5643515544047375,29.920549944411146,1.0600051879882812,1.7847660532506069,0.9864994049072209,-0.8818876961514235,2.8548865059658652,0.05230585437789159,1.9206929554365502,-4.338767458264101,48.67716751572302,-21.279981862805506,0.9341935505293252,3,-0.43000030517578125,-4.229999542236328,-8.395000457763672,-9.264999389648438,-1.470001220703125,0,-0.002095121644368647,2.49999205276961,81.76000213623047,2.2068452968180683,81.7699966430664,1.068962493313339,81.8499984741211,-0.002095121644368647
11110,2017-03-07,80.4000015258789,81.37999725341797,80.05000305175781,81.02999877929688,812600.0,-0.009120013178899988,1.0,12.599176075678974,57.510153599649804,62.52147235003399,0.3749368349767508,-0.43382797899607795,-5.4572848247807,-6.8163548139943515,29.48007269357966,1.3299942016601562,1.4799545156406424,0.20200157165527344,-1.644115422426438,2.048118565736985,-0.7210569253855823,1.1250600686961292,-3.1740681001771947,16.990237326301443,-52.712219858789084,0.9230584970408526,3,0.3999977111816406,-3.490001678466797,-7.620002746582031,-8.525001525878906,-0.7600021362304688,1,0.003233857354427716,-1.494111944853337,81.13999938964844,2.49999205276961,81.76000213623047,2.2068452968180683,81.7699966430664,0.003233857354427716
11111,2017-03-08,79.97000122070312,80.69999694824219,79.83999633789062,80.38999938964844,770500.0,-0.0053482624006838675,-1.529384045775833,0.6666666666666666,52.840160650665425,62.34458709034939,0.9275637374370973,0.06486804756670494,-4.85369016368243,-6.389077842354283,28.928962030941623,0.8600006103515625,1.207278118080069,-0.2694988250732422,-2.0516841108563852,1.5126864607099009,-1.1605914679648066,0.6215938178183222,-2.353342420229424,6.0749745984776915,-60.75211514526248,0.891092642891571,3,1.0049972534179688,-3.0600013732910156,-7.177501678466797,-7.9850006103515625,-0.48999786376953125,2,0.0013755234296919383,1.0,80.4000015258789,-1.494111944853337,81.13999938964844,2.49999205276961,81.76000213623047,0.0013755234296919383
11112,2017-03-09,79.88999938964844,80.0999984741211,79.44999694824219,79.9000015258789,648200.0,-0.001000398022176996,2.1707698319656115,0.023814713896457767,48.07962788517053,61.130214506015065,0.9928285216473398,0.192545655792145,-4.599378661965019,-6.306544016114373,28.29008281913996,0.6500015258789062,0.8010784276740424,-0.37350044250487713,-2.1212474149955085,1.3742465299857543,-1.2473739287501928,0.5003730437404386,-1.9138732443845043,17.391356792405606,-45.27548977339386,0.8738734862453155,3,0.8899993896484375,-0.5799980163574219,-7.170000076293945,-7.715000152587891,0.40000152587890625,3,-0.0005006999102884491,-1.529384045775833,79.97000122070312,1.0,80.4000015258789,-1.494111944853337,81.13999938964844,-0.0005006999102884491
11113,2017-03-10,80.5,80.8499984741211,80.13999938964844,80.31999969482422,544700.0,0.007635506509098944,-1.6296217804716089,-17.99618611746758,57.90998863895575,61.01495464805363,0.47161513562443247,-0.3071909203869154,-5.0327693818124715,-6.922095752523006,27.766576733586877,0.9599990844726562,0.8905508668479456,0.15650024414063068,-1.4707834125355674,1.7837839008168288,-0.6571415841974613,0.9701420724787226,-2.193163897529061,44.68086487890397,-20.479760425864903,0.8136418283380984,3,0.279998779296875,-0.3600006103515625,-4.770002365112305,-5.31500244140625,0.23999786376953125,4,-0.011925454465498864,2.1707698319656115,79.88999938964844,-1.529384045775833,79.97000122070312,1.0,80.4000015258789,-0.011925454465498864
11114,2017-03-13,80.30000305175781,80.94000244140625,79.87999725341797,80.51000213623047,308700.0,-0.00248443413965449,-1.0190369622239823,-1.166659602424448,49.59353325236666,59.5831113490264,0.6804641482691807,-0.027480920784711316,-4.62583103354055,-6.729827370724081,27.37889612968135,1.0600051879882812,0.8873276969253396,-0.09499702453612713,-1.6424693160387278,1.4524752669664736,-0.8687331702874275,0.6787391212151732,-1.6889137886564214,44.04176005755646,-16.834954063439895,0.773736145751297,3,0.4799957275390625,-0.160003662109375,-4.570005416870117,-5.1150054931640625,1.1800003051757812,0,-0.00585306603787028,-1.6296217804716089,80.5,2.1707698319656115,79.88999938964844,-1.529384045775833,79.97000122070312,-0.00585306603787028
11115,2017-03-14,79.87999725341797,80.51000213623047,79.75,80.11000061035156,397600.0,-0.005230458061989407,-2.1020630595562477,1.0952588555858311,50.58042803008737,57.75437231265076,1.0843876487095088,0.4494338703236309,-3.9940172683081414,-6.318953218450403,26.86888238848568,0.7600021362304688,0.8698755717154825,-0.5365028381347656,-2.0400170950828453,0.9670114188133141,-1.2882599666088055,0.21525429033927423,-0.9889950825365617,28.85897449026616,-31.386892945359964,0.7517571284740384,3,0.8350028991699219,0.26000213623046875,-4.149999618530273,-4.694999694824219,2.3199996948242188,1,-0.0026289320442317576,-1.0190369622239823,80.30000305175781,-1.6296217804716089,80.5,2.1707698319656115,79.88999938964844,-0.0026289320442317576
11116,2017-03-15,80.56999969482422,80.66000366210938,79.97000122070312,79.9800033569336,612500.0,0.00863798779583358,-1.2623008229732096,-2.56516402958835,49.31971288588096,55.30962773222187,0.21648926255832635,-0.14731014067804438,-4.4469316150929075,-7.017520768274991,26.68241413147846,0.7800064086914062,0.8361229497019593,0.08949966430664347,-1.318019894490746,1.497019223104033,-0.6142601150920513,0.7932594437053382,-1.4214776487851992,75.16769244948746,17.412081207370974,0.7037597793986936,3,0.14500045776367188,-0.23999786376953125,-4.840002059936523,-5.385002136230469,1.1200027465820312,2,-0.01154276168174695,-2.1020630595562477,79.87999725341797,-1.0190369622239823,80.30000305175781,-1.6296217804716089,80.5,-0.01154276168174695
11117,2017-03-16,79.77999877929688,80.68000030517578,79.51000213623047,80.68000030517578,427500.0,-0.00980514978924707,1.5999915229093375,-1.5254357833755754,46.25198643988601,52.72153743970978,0.7761430889095067,0.6973459973824134,-3.421555148972658,-6.229269366051312,26.30195501465541,1.1699981689453125,0.756337202101605,-0.712501144409174,-2.090032283330899,0.6650299945125511,-1.4012667138700294,-0.023735574948318572,-0.39455844811284635,18.880880101156148,-36.39986466691555,0.6887655694608609,3,0.845001220703125,0.5500030517578125,-4.05000114440918,-4.595001220703125,2.660003662109375,3,-0.003760283616864757,-1.2623008229732096,80.56999969482422,-2.1020630595562477,79.87999725341797,-1.0190369622239823,80.30000305175781,-0.003760283616864757
11118,2017-03-17,80.38999938964844,80.47000122070312,79.54000091552734,79.97000122070312,942800.0,0.007646034340500041,2.2068874799400175,-0.4666638409697792,47.58944653141812,51.07500421267562,-0.05434418624096793,0.11115872774131219,-3.8487148565756826,-6.830624248496889,25.616999013669727,0.9300003051757812,0.5411654354057873,-0.11400032043457031,-1.4836618135812643,1.2556611727121236,-0.7988310670079244,0.5708304261387838,1.720001220703125,61.53825633693106,7.983083498341621,0.6848307465733482,3,0.024997711181640625,-0.05999755859375,-4.660001754760742,-5.2050018310546875,2.0200042724609375,4,-0.0012439168414021262,1.5999915229093375,79.77999877929688,-1.2623008229732096,80.56999969482422,-2.1020630595562477,79.87999725341797,-0.0012439168414021262
11119,2017-03-20,79.77999877929688,80.30999755859375,79.41000366210938,80.2300033569336,451200.0,-0.007588016108756368,1.950833614748665,-1.0714441416893732,43.38549461330509,49.50559765863732,0.38269735549066297,0.7908468168374014,-3.0363029260655736,-6.221824144745767,25.43478170107738,0.9799957275390625,0.2717405320794626,-0.7425006866455135,-2.0589052839484765,0.5739039106574495,-1.400702985297002,-0.08429838799402489,2.278601837158206,29.133550801689285,-21.245305808483433,0.6582022986514829,3,0.3950042724609375,0.5500030517578125,-3.940000534057617,-4.595001220703125,3.4199981689453125,0,0.012033079708717365,2.2068874799400175,80.38999938964844,1.5999915229093375,79.77999877929688,-1.2623008229732096,80.56999969482422,0.012033079708717365
11120,2017-03-21,78.80000305175781,80.18000030517578,78.52999877929688,79.68000030517578,631300.0,-0.012283727031008329,-1.3239363216797495,1.9555295593645627,27.802080036425636,46.723588701499565,1.2425308463373455,1.7378682588986152,-1.8923810542182764,-5.246663931636164,24.80676052280501,1.6500015258789062,-0.020022562607394434,-1.6449966430664062,-3.1701187653403906,-0.11987452079242189,-2.4075577042033984,-0.8824355819294141,3.1526536865234362,12.558329341211122,-31.444176284423662,0.762561061136989,3,0.93499755859375,1.5199966430664062,-2.7275047302246094,-3.6150054931640625,4.739997863769531,1,0.03401015483991143,1.950833614748665,79.77999877929688,2.2068874799400175,80.38999938964844,1.5999915229093375,79.77999877929688,0.03401015483991143
11121,2017-03-22,78.91000366210938,79.41999816894531,78.47000122070312,78.80999755859375,540200.0,0.0013959467778106305,-1.4358934230603702,-0.11364365414459482,29.275417764543676,44.634232021429916,1.0799225488039355,1.6411266764936698,-1.8389554410501603,-5.2841075529593695,24.16569505280803,0.9499969482421875,-0.23497233276317786,-1.4899963378906307,-3.1418516727081,0.16185899692683847,-2.3159240052993653,-0.6640686704818961,2.8372935986328116,19.909620981188876,-18.147627827641625,0.8259276674087314,3,0.7949981689453125,1.3799972534179688,-1.515005111694336,-3.725006103515625,4.299995422363281,2,0.04169298103470487,-1.3239363216797495,78.80000305175781,1.950833614748665,79.77999877929688,2.2068874799400175,80.38999938964844,0.04169298103470487
11122,2017-03-23,79.66999816894531,79.93000030517578,78.9000015258789,78.9800033569336,620800.0,0.009631155386713885,-1.4235308901275459,6.8995270064083005,36.3398460757494,42.23754951440699,0.3189835463285817,0.8473947018132293,-2.428803660606519,-5.956808862032773,23.093225398008705,1.029998779296875,-0.3536969169880706,-0.6810016632080078,-2.3595571390142283,0.9975538125982126,-1.520279401111111,0.1582760746950953,1.8151154085937549,59.999847412109375,26.517053470932986,0.8392777379031094,3,0.035003662109375,0.6200027465820312,-1.8775005340576172,-4.4850006103515625,3.9300003051757812,3,0.02535464188385439,-1.4358934230603702,78.91000366210938,-1.3239363216797495,78.80000305175781,1.950833614748665,79.77999877929688,0.02535464188385439
11123,2017-03-24,79.61000061035156,80.2300033569336,79.20999908447266,79.5199966430664,552900.0,-0.0007530759379023033,-1.873255176712049,0.13044151306405422,39.21015818357903,41.083841173430585,0.26759910322238056,0.90329933822035,-2.194881599509273,-5.781038260503934,22.066657294395814,1.0200042724609375,-0.4052476297143528,-0.7089992523193303,-2.4197549625328776,1.001756457894217,-1.564377107426111,0.14637860278745052,1.6339039786406317,61.95661187865922,29.140184696840066,0.8553778551067739,3,-0.034999847412109375,0.6800003051757812,-1.8900012969970703,-4.4250030517578125,3.839996337890625,4,0.03554832068028779,-1.4235308901275459,79.66999816894531,-1.4358934230603702,78.91000366210938,-1.3239363216797495,78.80000305175781,0.03554832068028779
11124,2017-03-27,79.61000061035156,79.75,78.61000061035156,78.81999969482422,506100.0,0.0,1.1308405883904824,8.777401034161228,43.77951885542233,40.3281845984678,0.17816517353266192,0.8616287481549989,-1.9989955453433481,-5.682931107136255,20.591724254963818,1.1399993896484375,-0.4093082119667315,-0.6544994354248104,-2.383501020452229,1.0745021496026084,-1.5190002279385197,0.210001357088899,1.4119917091774994,64.77261397477967,28.7168997965492,0.8645007925137114,3,-0.034999847412109375,0.6800003051757812,-1.8950023651123047,-4.4250030517578125,3.7299957275390625,0,0.035171498935948176,-1.873255176712049,79.61000061035156,-1.4235308901275459,79.66999816894531,-1.4358934230603702,78.91000366210938,0.035171498935948176
11125,2017-03-28,80.4000015258789,80.80000305175781,79.58000183105469,79.62999725341797,507700.0,0.009923387884318347,-1.804616248070717,0.9746878229209924,53.204175587526,40.75979156531725,-0.5926382591360237,0.04976425297572007,-2.580536677107091,-6.359654784444331,19.325082228735244,1.220001220703125,-0.5283681148149384,0.15100135803223225,-1.5667056274693323,1.8687083435337968,-0.70785213471855,1.0098548507830145,0.41783150574407557,82.8325660285922,41.20884498656933,0.8588534927507796,3,-0.7649993896484375,-0.1100006103515625,-2.5900020599365234,-5.215003967285156,3.2999954223632812,1,0.03482581305004118,1.1308405883904824,79.61000061035156,-1.873255176712049,79.61000061035156,-1.4235308901275459,79.66999816894531,0.03482581305004118
11126,2017-03-29,80.33999633789062,80.5999984741211,80.04000091552734,80.22000122070312,1112700.0,-0.0007463331697694642,-1.3333439298089456,0.1558369498444405,53.3632046638506,41.549926923535544,-0.6355220348816886,-0.009651257776681632,-2.318142210477447,-6.182377769745955,17.47305596985718,0.55999755859375,-0.5690510382575269,0.16649627685546875,-1.3790260516040718,1.7120186053150093,-0.6062648873743086,0.9392574410852461,0.4600067138671875,78.99515063682729,32.88904481754552,0.7727611642297714,3,-0.7049942016601562,-0.04999542236328125,-2.4499969482421875,-5.154998779296875,3.8300018310546875,2,0.03983077823626324,-1.804616248070717,80.4000015258789,1.1308405883904824,79.61000061035156,-1.873255176712049,79.61000061035156,0.03983077823626324
11127,2017-03-30,80.4800033569336,80.48999786376953,79.81999969482422,80.31999969482422,372600.0,0.0017426814217682551,6.444727026110546,1.3334181078331637,49.839255509531206,41.79990569888144,-0.7440342989919344,-0.26483474462092715,-2.2731715711339717,-6.226420283862822,15.620780935445785,0.6699981689453125,-0.5837869832407421,0.3710029602050753,-0.9907277745926137,1.7327336950027643,-0.3098624071937621,1.0518683276039127,0.31999969482421875,85.38815807809146,37.486515127659445,0.6808653673988417,3,-0.845001220703125,-0.19000244140625,-2.5900039672851562,-5.295005798339844,3.279998779296875,3,0.033921416670814164,-1.3333439298089456,80.33999633789062,-1.804616248070717,80.4000015258789,1.1308405883904824,79.61000061035156,0.033921416670814164
11128,2017-03-31,80.5999984741211,80.73999786376953,80.04000091552734,80.3499984741211,644200.0,0.0014909929446116355,1.641504001842575,1.5624642380316613,52.44295667279254,42.806290372157825,-0.9287794873741575,-0.5019242100893706,-2.181059041399493,-6.25245137757085,13.75052752030651,0.6999969482421875,-0.6405624870364477,0.5489982604980526,-0.5986278720308462,1.6966243930269513,-0.02481480576639683,1.122811326762502,-2.1299972534179688,90.8673810651877,40.72278763853721,0.5738130662644461,3,-0.964996337890625,-0.30999755859375,-2.5749988555908203,-5.375,2.410003662109375,4,0.037220844377102935,6.444727026110546,80.4800033569336,-1.3333439298089456,80.33999633789062,-1.804616248070717,80.4000015258789,0.037220844377102935
11129,2017-04-03,80.97000122070312,81.12000274658203,80.5,80.86000061035156,566600.0,0.004590604883210059,2.0243766282098994,0.44000244140625,58.94912362241913,46.26707299282376,-1.2429366960830635,-0.9331593650438492,-2.3277026298588908,-6.540234064612008,12.383788579594562,0.6200027465820312,-0.6057451860365859,0.9275009155273466,-0.18823966383389745,2.0432414948885906,0.36963062584672457,1.4853712052079686,-2.4546000671386707,90.25964696731748,35.87667830438591,0.557870289680619,4,-1.1749992370605469,-0.6800003051757812,-2.87750244140625,-5.745002746582031,2.5699996948242188,0,0.03062857465914126,1.641504001842575,80.5999984741211,6.444727026110546,80.4800033569336,-1.3333439298089456,80.33999633789062,0.03062857465914126
11130,2017-04-04,80.66000366210938,81.2300033569336,80.33000183105469,80.95999908447266,612500.0,-0.003828548276154531,1.1428506553073996,-2.727215980024969,50.78812593446736,48.65737390059306,-0.7167226925884762,-0.6352541763538255,-1.8088169942656265,-6.14339587518532,11.650720972780903,0.9000015258789062,-0.6333605129739652,0.6045032501220646,-0.5345904948797795,1.7435969951239088,0.034956377621142565,1.1740501226229867,-2.040418444824212,59.57459472328637,7.497686560174095,0.5695468725009208,4,-0.7400016784667969,-0.37000274658203125,-2.392505645751953,-5.260005950927734,2.92999267578125,1,0.033225794124779995,2.0243766282098994,80.97000122070312,1.641504001842575,80.5999984741211,6.444727026110546,80.4800033569336,0.033225794124779995
11131,2017-04-05,80.08000183105469,81.01000213623047,79.91999816894531,80.7699966430664,782300.0,-0.007190699289878033,-1.1584191323659383,2.3000178021922126,52.72730047052557,50.4782021666793,0.05218448657602437,-0.04910655378657225,-1.0526636630617645,-5.475531680204483,10.934940864981076,1.0900039672851562,-0.5911286653036001,0.019001388549810372,-1.1194161983846698,1.1574189754842905,-0.5502074049174297,0.5882101820170504,-1.303791525390622,18.43981992511309,-36.27318968591388,0.5692087934672367,4,-0.15999984741210938,0.20999908447265625,-1.7650032043457031,-4.680004119873047,3.2699966430664062,2,0.045204733196992475,1.1428506553073996,80.66000366210938,2.0243766282098994,80.97000122070312,1.641504001842575,80.5999984741211,0.045204733196992475
11132,2017-04-06,79.8499984741211,80.13999938964844,79.5,80.13999938964844,523800.0,-0.002872169726204965,3.4137749598800347,0.42029434204270283,44.72655638819889,51.09113530052595,0.346884653740517,0.18735201653464628,-0.6668265027687568,-5.145976354434296,10.430979414245634,0.6399993896484375,-0.3397741783967376,-0.20900192260742756,-1.3488241458251622,0.9308203006103071,-0.7789130342162878,0.36090918900143265,-0.9265605853808552,20.231086414853035,-32.22982671686967,0.5699111116088663,4,0.07000350952148438,0.3750038146972656,-1.1149978637695312,-4.029998779296875,4.319999694824219,3,0.05410143741235385,-1.1584191323659383,80.08000183105469,1.1428506553073996,80.66000366210938,2.0243766282098994,80.97000122070312,0.05410143741235385
11133,2017-04-07,79.54000091552734,80.19999694824219,79.26000213623047,79.83999633789062,540300.0,-0.0038822487729190946,-1.186052288393467,1.0344637078740364,47.51039544642249,51.505677143970416,0.7218151111474924,0.44453267298504784,-0.16431072562845372,-4.7255628260861045,9.369952366916852,0.9399948120117188,-0.09892042793630651,-0.4709995269775362,-1.6134783395750532,0.6714792856199807,-1.0422389332762947,0.10023987932122225,-0.4781690986955027,14.213127197806456,-39.49667117678464,0.5712394062987594,4,0.7050018310546875,0.6850013732910156,-0.8050003051757812,-3.720001220703125,4.769996643066406,4,0.05305508136949655,3.4137749598800347,79.8499984741211,-1.1584191323659383,80.08000183105469,1.1428506553073996,80.66000366210938,0.05305508136949655
11134,2017-04-10,79.83000183105469,80.23999786376953,79.44999694824219,79.5999984741211,754600.0,0.0036459757630042944,-1.9810994832227324,-0.7666895551995118,62.46970413501611,52.53518031591376,0.5211027389548377,0.12386571037805538,-0.26831659392453844,-4.9215009956888025,8.5141596059971,0.7900009155273438,0.056869583859224804,-0.1574985504150419,-1.29426845803944,0.9792713572093561,-0.7258835042272409,0.4108864033971571,-0.6380797218167373,28.933976732297488,-28.742713033097402,0.568384953812197,4,0.41500091552734375,0.30500030517578125,-1.032501220703125,-4.010002136230469,2.80999755859375,0,0.03983465153747168,-1.186052288393467,79.54000091552734,3.4137749598800347,79.8499984741211,-1.1584191323659383,80.08000183105469,0.03983465153747168
11135,2017-04-11,79.66999816894531,79.9000015258789,79.12999725341797,79.52999877929688,454300.0,-0.002004304878358787,1.5666547988403439,0.6086841145055892,59.090826126793715,53.17158270068522,0.6332596803902675,0.2817769592904398,0.10738205970724835,-4.674116230796386,7.876715117461155,0.7700042724609375,0.18702858858047477,-0.3070022583007841,-1.4518040945497148,0.8377995779481466,-0.8794031764252566,0.2653986598236884,1.5600051879882812,28.72337835205506,-32.3372156700714,0.5724009181244686,4,0.5100021362304688,0.2550010681152344,-0.8599987030029297,-3.8499984741210938,2.8300018310546875,1,0.04857540900622892,-1.9810994832227324,79.83000183105469,-1.186052288393467,79.54000091552734,3.4137749598800347,79.8499984741211,0.04857540900622892
11136,2017-04-12,79.63999938964844,79.79000091552734,79.2300033569336,79.30999755859375,568500.0,-0.00037653796895109615,-1.2857498754359742,2.35716621253406,49.56523662096417,53.141136157511106,0.6185711056705685,0.2514205433627694,0.35362846052014163,-4.559376766554166,7.083381968519376,0.55999755859375,0.27799981331793333,-0.29050102233887287,-1.4091364645713043,0.8281344198935585,-0.8498187434550886,0.2688166987773428,1.5480038452148506,45.94611313492336,-14.618751858524298,0.5593177211162134,4,0.5400009155273438,0.21000289916992188,-0.7849998474121094,-3.8199996948242188,3.1200027465820312,2,0.04959815392408973,1.5666547988403439,79.66999816894531,-1.9810994832227324,79.83000183105469,-1.186052288393467,79.54000091552734,0.04959815392408973
11137,2017-04-13,79.4800033569336,79.94999694824219,79.36000061035156,79.68000030517578,1085400.0,-0.0020089908832374714,-1.6817866555694272,-0.6060479955611042,48.16905827765325,52.66625855805119,0.6948730446223692,0.40874592933772647,0.5187339300786675,-4.323651799970463,6.686552647329943,0.589996337890625,0.23138571635659844,-0.4354972839355469,-1.5705546154285344,0.6995600475574406,-1.0030259496820406,0.13203138181094687,1.6668397583007817,31.532064059385522,-27.664711558821903,0.5675286657464945,4,0.6999969482421875,0.3699989318847656,-0.5375041961669922,-3.660003662109375,3.7099990844726562,3,0.048691431224630044,-1.2857498754359742,79.63999938964844,1.5666547988403439,79.66999816894531,-1.9810994832227324,79.83000183105469,0.048691431224630044
11138,2017-04-17,80.29000091552734,80.29000091552734,79.62999725341797,79.7699966430664,339400.0,0.010191211932341737,1.5384547668652249,-2.600061036087587,57.798153899995626,52.538373033337464,-0.18296249136523102,-0.43123713580433787,-0.28824227502457234,-5.030726181305539,6.221336513700465,0.80999755859375,0.20426067671257897,0.37950019836425497,-0.7476095988203895,1.5066099955488994,-0.18405470022806014,0.9430550969565701,0.8165052824707004,100.0,39.793855858858805,0.5635548985923216,4,-0.1100006103515625,-0.4399986267089844,-0.24500083923339844,-4.470001220703125,2.5100021362304688,0,0.04832478775906468,-1.6817866555694272,79.4800033569336,-1.2857498754359742,79.63999938964844,1.5666547988403439,79.66999816894531,0.04832478775906468
11139,2017-04-18,80.73999786376953,80.87000274658203,80.12000274658203,80.12000274658203,618700.0,0.005604644950940152,-1.4193738924985233,1.1922885061181372,54.228805678389094,52.92067078266211,-0.7476386647329889,-0.84916277777684,-0.6989781974175315,-5.368869157249065,6.11495365684633,0.75,0.20530629631865338,0.7814971923828153,-0.40254078701799756,1.9655351717836282,0.1894782026824089,1.3735161820832218,0.3269781553369171,92.5284785983005,33.73099236520677,0.5920189897004039,4,-0.6699981689453125,-0.8899955749511719,-0.279998779296875,-4.9199981689453125,2.0800018310546875,1,0.04421599937180809,1.5384547668652249,80.29000091552734,-1.6817866555694272,79.4800033569336,-1.2857498754359742,79.63999938964844,0.04421599937180809
11140,2017-04-19,81.4800033569336,81.5199966430664,80.83000183105469,80.86000061035156,601800.0,0.009165289977003166,-1.029395595148605,1.000012305571963,62.12772243315764,53.96516211184344,-1.518814492784614,-1.4525687652552648,-1.4051436731359956,-6.014415046199417,6.754090447930333,0.779998779296875,0.19491462867249254,1.387502670288086,0.150104993089073,2.624900347487099,0.7688038316885866,2.0062015088875853,-2.350006103515625,98.2535631709056,40.27551681800296,0.6186988385995035,4,-1.1550064086914062,-1.4850044250488281,-1.0200042724609375,-5.660003662109375,2.3499984741210938,2,0.014236573207211833,-1.4193738924985233,80.73999786376953,1.5384547668652249,80.29000091552734,-1.6817866555694272,79.4800033569336,0.014236573207211833
11141,2017-04-20,82.19999694824219,82.36000061035156,81.33000183105469,81.66999816894531,1407500.0,0.008836445282833116,1.42350913725631,0.8548329539162001,66.28784540046442,56.36086089098406,-2.1305075535538123,-2.0168516457207204,-2.070305031358913,-6.627458459332814,7.624010619058308,1.029998779296875,0.12331475018528693,1.9429965972900334,0.508459056311267,3.3775341382688,1.2257278268006502,2.6602653677794166,-3.0221997070312483,94.66654459635416,38.496902774997444,0.7172687704893849,4,-1.4549980163574219,-1.7849960327148438,-1.7724971771240234,-6.379997253417969,2.0900039672851562,3,0.003649672298001505,-1.029395595148605,81.4800033569336,-1.4193738924985233,80.73999786376953,1.5384547668652249,80.29000091552734,0.003649672298001505
11142,2017-04-21,81.69000244140625,82.38999938964844,81.5999984741211,82.16999816894531,1136000.0,-0.006204312965571779,-1.393928885189809,-0.9056544020268325,59.61204396799147,57.705488504491726,-1.4886028707939971,-1.4205989854415861,-1.5189783267317125,-6.020217456931533,8.555170199137363,0.7900009155273438,0.12277151766735983,1.3320018768310575,-0.20901063104489026,2.8730143847070053,0.5614956228930765,2.1025081307690385,-2.38491706542969,74.63781136060194,21.912992834949726,0.7705062539379747,4,-0.9300041198730469,-1.2600021362304688,-1.167501449584961,-5.870002746582031,2.7299957275390625,4,0.013098294318104609,1.42350913725631,82.19999694824219,-1.029395595148605,81.4800033569336,-1.4193738924985233,80.73999786376953,0.013098294318104609
11143,2017-04-24,82.44000244140625,82.77999877929688,81.77999877929688,82.5999984741211,706800.0,0.009181050037768701,2.846178675704623,0.3333280350955272,62.148794931549695,57.66983192632878,-1.993628449557491,-2.0529683465046418,-2.201637474403711,-6.681354239971341,9.349608768286227,1.089996337890625,0.17500400189962306,1.9405017852783146,0.18402803158514303,3.6969755389714862,1.0622649084317288,2.8187386621249004,-2.9498222246093775,87.21816372246171,37.62023305820357,0.8782368768465841,4,-1.4850044250488281,-1.81500244140625,-1.9625015258789062,-6.620002746582031,1.8199996948242188,0,0.009097525203654033,-1.393928885189809,81.69000244140625,1.42350913725631,82.19999694824219,-1.029395595148605,81.4800033569336,0.009097525203654033
11144,2017-04-25,82.41000366210938,82.86000061035156,82.05999755859375,82.70999908447266,724800.0,-0.0003638862009762711,1.666683620919853,1.8750178818368224,65.16467358822877,58.34470386648824,-1.7424015863266789,-1.8998511987043685,-2.1151858821136216,-6.567832000882191,10.690170287127717,0.8000030517578125,0.306729529610692,1.7705028533935518,-0.12805675437255104,3.6690624611596547,0.8212230495105075,2.719782657276596,-2.6566379603125085,77.8326493182399,28.27822132802968,0.9492798038830511,4,-1.3650016784667969,-1.7450027465820312,-2.037504196166992,-6.590003967285156,3.339996337890625,1,0.004732427767476954,2.846178675704623,82.44000244140625,-1.393928885189809,81.69000244140625,1.42350913725631,82.19999694824219,0.004732427767476954
11145,2017-04-26,83.19999694824219,83.66000366210938,80.91000366210938,82.16999816894531,1265000.0,0.009586133370068417,1.8204951641678926,-3.4333816535693393,76.08700089817914,61.291566563956565,-2.2115770301817435,-2.6027654988897098,-2.844185465171492,-7.25464935552543,10.72725562923192,2.75,0.47917514952142426,2.420496368408209,0.2091241994440196,4.631868537372398,1.314810283926107,3.5261824528903105,-3.1359677555898458,83.27248313210227,28.551991772606783,1.105686084482097,4,-1.6899948120117188,-2.1349945068359375,-2.9474945068359375,-7.159996032714844,1.5500030517578125,2,-0.0045672748480311,1.666683620919853,82.41000366210938,2.846178675704623,82.44000244140625,-1.393928885189809,81.69000244140625,-0.0045672748480311
11146,2017-04-27,83.54000091552734,83.93000030517578,82.11000061035156,83.4800033569336,928800.0,0.0040865862951493526,3.3333514986376023,0.0582501259221949,80.29568067188993,64.86119127442731,-2.168196895394445,-2.836152114148234,-3.112829356068602,-7.474401775383001,10.853652481094139,1.8199996948242188,0.5783813588311659,2.6005001068115234,0.08137372145031918,5.119626492172728,1.3409369141309213,3.8600632994921256,-3.0444547865401574,87.08609857087639,26.846157311345493,1.2595631926806004,4,-1.7600021362304688,-2.3400001525878906,-3.512500762939453,-7.034999847412109,0.589996337890625,3,0.003471401871548707,1.8204951641678926,83.19999694824219,1.666683620919853,82.41000366210938,2.846178675704623,82.44000244140625,0.003471401871548707
11147,2017-04-28,83.20999908447266,83.86000061035156,83.01000213623047,83.47000122070312,854400.0,-0.003950225370339289,-1.5757684349243415,-4.33354526958291,80.03279024234311,67.33170642357703,-1.4007579259663885,-2.4149552565002637,-2.7218902888195515,-7.033468798917966,11.231421991476953,0.8499984741210938,0.7173425943858973,2.133998489379877,-0.5694056013393691,4.837402580099123,0.7822964440202611,3.485700534739493,-2.2999954223632812,76.15887347569833,9.67975933654921,1.3517020453596214,4,-1.18499755859375,-1.9399986267089844,-3.2124977111816406,-6.459999084472656,0.5,4,0.012979231377689304,3.3333514986376023,83.54000091552734,1.8204951641678926,83.19999694824219,1.666683620919853,82.41000366210938,0.012979231377689304
11148,2017-05-01,83.5999984741211,83.83000183105469,83.01000213623047,83.19999694824219,535600.0,0.00468692938275983,-1.1025871766029247,-1.5384547668652249,80.35431934197837,70.23454127508694,-1.4213250595086464,-2.707492983176877,-3.0651518211136874,-7.324950463958871,11.394315484258136,0.8199996948242188,0.9404245783971561,2.373997879028323,-0.5427002268270229,5.290695984883669,0.9156488261006501,3.832346931955996,-2.267195281982424,89.07277490482194,17.1073174271787,1.4583490529276715,5,-1.2199974060058594,-2.329998016357422,-3.602497100830078,-6.849998474121094,-0.01000213623046875,0,0.009808608968791432,-1.5757684349243415,83.20999908447266,3.3333514986376023,83.54000091552734,1.8204951641678926,83.19999694824219,0.009808608968791432
11149,2017-05-02,83.44999694824219,84.08000183105469,83.2699966430664,83.5999984741211,765300.0,-0.001794276658095173,-2.176477628016216,-0.3750023841766961,80.48395115204198,72.27412224385186,-0.9459619831634285,-2.489824713010094,-2.845013394520592,-7.084286867990812,11.30603927697787,0.8100051879882812,1.2067707585939047,2.099996566772461,-0.9773215548196816,5.1773146883646035,0.5613375059763968,3.638655627568525,-1.7535861602783172,80.1260174537543,2.5795765976666303,1.5386590607960695,5,-0.9549942016601562,-2.1049957275390625,-3.517496109008789,-6.6999969482421875,-0.1699981689453125,1,0.009706473548353411,-1.1025871766029247,83.5999984741211,-1.5757684349243415,83.20999908447266,3.3333514986376023,83.54000091552734,0.009706473548353411
11150,2017-05-03,83.33999633789062,83.4800033569336,82.98999786376953,83.37000274658203,467100.0,-0.0013181619457671712,2.9199243187158594,0.20004068969024974,79.45865173180421,73.7375451695563,-0.6083495279155073,-2.28595325393529,-2.6950115077836756,-6.884940106999409,11.279966628888506,0.4900054931640625,1.3866108343786436,1.8559963226318388,-1.3264169555930891,5.038409600856767,0.2647896835193677,3.44720296174431,-1.2622109830322188,62.43629265874553,-18.31807108968492,1.5912066391124646,5,-0.8449935913085938,-1.7349967956542969,-3.4074954986572266,-6.589996337890625,0.75,2,0.028917731797567514,-2.176477628016216,83.44999694824219,-1.1025871766029247,83.5999984741211,-1.5757684349243415,83.20999908447266,0.028917731797567514
11151,2017-05-04,83.69999694824219,83.98999786376953,83.41999816894531,83.52999877929688,545800.0,0.004319661941092345,-1.9230799327047223,-5.665395372489194,82.56173875162625,76.28751125662683,-0.8193638765035729,-2.488430728027552,-2.99259435663096,-7.158502009838912,11.91901771147275,0.6500015258789062,1.585463315878755,2.0349971771240263,-1.2220937455140302,5.292088099762083,0.40645171580499095,3.6635426384430616,-1.3018569571923706,65.13729360463081,-20.941033344489995,1.6285454613190298,5,-1.2049942016601562,-2.0949974060058594,-3.7374954223632812,-6.9499969482421875,0.75,3,0.012544839785443518,2.9199243187158594,83.33999633789062,-2.176477628016216,83.44999694824219,-1.1025871766029247,83.5999984741211,0.012544839785443518
11152,2017-05-05,84.16999816894531,84.27999877929688,83.76000213623047,83.83000183105469,334400.0,0.00561530750107142,-1.1666719649044728,2.0,81.59611124020076,78.44832417981029,-1.0064181957221479,-2.7596846603503025,-3.4205094231733852,-7.521528807365826,13.159153804712503,0.5800018310546875,1.710785294803685,2.2889984130859347,-1.03361037389935,5.611607200071219,0.6276940195932923,3.950302806578577,-1.5027602834947231,91.47282695480918,6.859911775738212,1.6613043934926437,5,-1.5749969482421875,-2.4650001525878906,-4.207496643066406,-7.259998321533203,1.3100051879882812,4,-0.0004752395912740459,-1.9230799327047223,83.69999694824219,2.9199243187158594,83.33999633789062,-2.176477628016216,83.44999694824219,-0.0004752395912740459
11153,2017-05-08,83.76000213623047,84.5199966430664,83.66999816894531,84.13999938964844,327100.0,-0.004871047185861954,-2.0356807127968284,-1.1176510187595368,74.75417053348309,79.5138238403941,-0.43526162960361603,-2.1263454636749515,-2.9594284830593836,-7.007293417843073,14.444738475271663,0.8499984741210938,1.7493328008104356,1.6680023193359403,-1.5633789179675261,4.899383556639407,0.0523117006842142,3.2836929379876665,-0.8024672898875451,50.32711678468136,-31.909583138565715,1.6156906186517324,5,-1.0450019836425781,-1.9350051879882812,-3.7975006103515625,-6.850002288818359,1.6899948120117188,0,-0.0005969800678429227,-1.1666719649044728,84.16999816894531,-1.9230799327047223,83.69999694824219,2.9199243187158594,83.33999633789062,-0.0005969800678429227
11154,2017-05-09,83.01000213623047,83.9800033569336,82.68000030517578,83.7300033569336,815700.0,-0.00895415449942527,1.131150411486605,1.8947537494729656,62.52047829300941,78.00643243981966,0.45684021055457436,-1.1867372661222078,-2.180512347172453,-6.153802335459446,15.36593465942491,1.3000030517578125,1.8583468079657166,0.7590023040771428,-2.3127412639653357,3.8307458721196213,-0.7768694799440965,2.294874088098382,1.5099945068359375,17.934917817988822,-59.7032093568715,1.535871784021241,5,0.3049964904785156,-1.1850051879882812,-3.0475006103515625,-6.100002288818359,2.5400009155273438,1,0.00698703995583938,-2.0356807127968284,83.76000213623047,-1.1666719649044728,84.16999816894531,-1.9230799327047223,83.69999694824219,0.00698703995583938
11155,2017-05-10,83.54000091552734,83.54000091552734,82.83999633789062,82.91000366210938,675000.0,0.0063847580491214195,1.222246442627914,-0.8749947018183359,61.31761916115188,75.89775893862654,-0.02219060378190818,-1.4882424487805395,-2.675162618458245,-6.563882680682809,15.981251551507397,0.7000045776367188,1.9117104592144187,1.0955009460449219,-1.7724801427360575,3.9634820348259012,-0.3384895983455607,2.5294914904354044,0.9799957275390625,46.7392566301229,-27.557468498008397,1.433990544390488,5,0.05999755859375,-1.7150039672851562,-3.497499465942383,-6.630001068115234,2.1100006103515625,2,-0.003112307079016885,1.131150411486605,83.01000213623047,-2.0356807127968284,83.76000213623047,-1.1666719649044728,84.16999816894531,-0.003112307079016885
11156,2017-05-11,83.58999633789062,83.58999633789062,82.83000183105469,83.16999816894531,469900.0,0.0005984608788049961,2.619037238873751,0.6666666666666666,67.39923873614549,74.4940309934935,-0.07191053373182399,-1.2934572954503523,-2.7252509823501896,-6.491653228058823,16.648966696968287,0.7599945068359375,1.960140914169287,0.9479965209960994,-1.6368607337336556,3.5328537757258545,-0.3444321063687852,2.240425148360984,0.8932003784179727,49.45640455774302,-23.772829716655615,1.2924286273648802,5,0.01000213623046875,-1.7649993896484375,-3.484994888305664,-6.679996490478516,3.0800018310546875,3,0.005981577005684802,1.222246442627914,83.54000091552734,1.131150411486605,83.01000213623047,-2.0356807127968284,83.76000213623047,0.005981577005684802
11157,2017-05-12,83.3499984741211,83.75,83.01000213623047,83.31999969482422,445300.0,-0.0028711314066746096,-1.2769378844077186,0.07142597638510445,59.19189895268994,72.14265095023923,0.21236737063789235,-0.7891221760076803,-2.4855576797903893,-6.132938300714017,17.62231894895305,0.7399978637695312,1.862410117279353,0.5144989013671903,-1.612582655245376,2.6415804579797566,-0.5490418769390857,1.5780396796734664,1.097134313964844,36.41301643640224,-33.598968808468335,1.0635407783062814,5,0.25,-1.5250015258789062,-3.244997024536133,-6.439998626708984,4.569999694824219,4,0.013197342462611061,2.619037238873751,83.58999633789062,1.222246442627914,83.54000091552734,1.131150411486605,83.01000213623047,0.013197342462611061
11158,2017-05-15,84.16999816894531,84.22000122070312,83.11000061035156,83.38999938964844,584500.0,0.009838028912247943,1.5227146622277707,26.001017293997965,65.33098868614691,70.45898845402866,-0.5791821325991862,-1.3739829768347818,-3.296017544997369,-6.817709058033486,18.958331040446875,1.1100006103515625,1.7204788090530343,1.1404987335205021,-0.6971121244459084,2.9781095914869127,0.22169330453729685,2.0593041625037074,0.24179196948242065,96.7530505174609,26.58481549002022,0.9188054289832035,5,-0.5699996948242188,-2.345001220703125,-4.097496032714844,-7.259998321533203,3.5600051879882812,0,0.015563802025501339,-1.2769378844077186,83.3499984741211,2.619037238873751,83.58999633789062,1.222246442627914,83.54000091552734,0.015563802025501339
11159,2017-05-16,84.30999755859375,84.56999969482422,83.69999694824219,84.19999694824219,542400.0,0.0016632932481170926,1.7618920751792289,0.14102664423490746,60.90374664995893,68.39733233382363,-0.6530350602862143,-1.2994364521828174,-3.4046660096429093,-6.82412463125786,19.815653368340776,0.8700027465820312,1.6056212796911495,1.1019981384277315,-0.4741716370939457,2.678167913949409,0.3139132506669,1.890083026188563,-1.6299972534179688,85.05733014710718,15.863167497291997,0.7880848877608371,5,-0.68499755859375,-2.4599990844726562,-4.074995040893555,-7.399997711181641,3.2400054931640625,1,0.013521520847585844,1.5227146622277707,84.16999816894531,-1.2769378844077186,83.3499984741211,2.619037238873751,83.58999633789062,0.013521520847585844
11160,2017-05-17,82.63999938964844,84.30999755859375,82.5,84.30999755859375,565200.0,-0.019807830830319895,1.167664123532368,-15.181717297822166,42.99063199287923,64.00054269396284,1.0138427955993734,0.48688436340177077,-1.6982200594194694,-5.029695840647435,19.500836265243233,1.80999755859375,1.409966091375864,-0.625999832153326,-2.0078256355055686,0.7558259711989166,-1.3169127338294402,0.06491306952278819,1.9300003051757812,6.76325653566466,-57.682231070326715,0.6909129016761201,5,0.8950004577636719,-0.7900009155273438,-2.4499969482421875,-5.729999542236328,5.410003662109375,2,0.03521301650050446,1.7618920751792289,84.30999755859375,1.5227146622277707,84.16999816894531,-1.2769378844077186,83.3499984741211,0.03521301650050446
11161,2017-05-18,82.5,82.80999755859375,81.83999633789062,82.47000122070312,731700.0,-0.0016940874961571817,1.98464716653364,-0.017963360592078214,44.301762111840034,59.85672612414499,1.0792124843894584,0.6856660731135378,-1.5087859034272242,-4.761623293691343,18.488652726408777,0.970001220703125,1.2117452495740082,-0.7809993743896513,-2.119949944237945,0.5579511954586422,-1.450474659313798,-0.11152408946550452,2.0699996948242188,24.175928591190715,-37.18560656908474,0.6694752849241469,5,0.7049980163574219,-0.5999984741210938,-2.447500228881836,-5.590000152587891,5.6699981689453125,3,0.03818183667732011,1.167664123532368,82.63999938964844,1.7618920751792289,84.30999755859375,1.5227146622277707,84.16999816894531,0.03818183667732011
11162,2017-05-19,82.76000213623047,83.12000274658203,82.36000061035156,82.75,720800.0,0.003151541045217865,1.0821880584847883,0.3334181078331638,43.11477378185902,56.34123759618676,0.6684651642743376,0.5374933330532059,-1.712733695264447,-4.8916981388287155,17.277055153964373,0.7600021362304688,1.024236435772579,-0.5744972229003906,-1.71685562360814,0.5678611778073588,-1.1456764232542724,-0.0033180225465088142,1.7007974243164057,33.69980465420441,-23.158567220534415,0.5711792003538749,5,0.4449958801269531,-0.7950019836425781,-2.7450008392333984,-5.850002288818359,5.30999755859375,4,0.047244996759166824,1.98464716653364,82.5,1.167664123532368,82.63999938964844,1.7618920751792289,84.30999755859375,0.047244996759166824
11163,2017-05-22,83.19000244140625,83.30999755859375,82.5,82.75,288900.0,0.00519575029091901,1.3823714208778386,43.9908466819222,47.96242218124505,54.723675805990716,0.16663045080450445,0.17556330903971684,-2.100192447326407,-5.192103167370675,15.694217975156826,0.80999755859375,0.778074395218681,-0.1819969177246037,-1.2473654008359887,0.8833715653867813,-0.7146811592802891,0.3506873238310817,1.1659649902343716,49.450712215679644,-4.28003678236098,0.5326842415556893,5,0.014995574951171875,-1.0900039672851562,-3.1750011444091797,-6.280002593994141,5.589996337890625,0,0.05685774238161101,1.0821880584847883,82.76000213623047,1.98464716653364,82.5,1.167664123532368,82.63999938964844,0.05685774238161101
11164,2017-05-23,82.80000305175781,83.63999938964844,82.75,83.30000305175781,316700.0,-0.004688055994746865,-1.966634453995219,-1.1363573311138855,45.9459892913357,53.01571693156669,0.5852545997766754,0.628502195690757,-1.664858731039601,-4.659090193455029,14.085646600358235,0.8899993896484375,0.49343061488224293,-0.5914962768554659,-1.5952195141545644,0.4122269604436326,-1.0933578955050223,-0.08963465820590955,1.4553255361328041,38.86664936926251,-13.19437541649313,0.5018616186495498,5,0.4049949645996094,-0.4550018310546875,-2.785001754760742,-3.490001678466797,5.339996337890625,1,0.059541064293126444,1.3823714208778386,83.19000244140625,1.0821880584847883,82.76000213623047,1.98464716653364,82.5,0.059541064293126444
11165,2017-05-24,82.81999969482422,83.25,82.7300033569336,82.91999816894531,531600.0,0.0002415053421422897,-2.7143791383961418,0.1999969482421875,43.03797926779362,50.30891032397204,0.5055491147763007,0.609844489807557,-1.6248138753311991,-4.531790684550657,13.959704860307093,0.5199966430664062,0.2778261776452666,-0.5524997711181641,-1.5854470490615569,0.48044750682522874,-1.0689734100898534,-0.036026132146474765,1.3387156030664045,54.44453863434069,3.870785897613196,0.5164736389716964,5,0.3849983215332031,-0.11999893188476562,-2.8599987030029297,-2.6800003051757812,5.5500030517578125,2,0.057111849485181665,-1.966634453995219,82.80000305175781,1.3823714208778386,83.19000244140625,1.0821880584847883,82.76000213623047,0.057111849485181665
11166,2017-05-25,83.83000183105469,84.05999755859375,82.9800033569336,83.13999938964844,520600.0,0.01219514778981079,-1.1386140109682585,-6.900129701686122,47.52188728935708,49.0122423613795,-0.5216891694922907,-0.3977082467776114,-2.584044518346417,-5.3807412921805735,13.86529318346404,1.2399978637695312,0.22925793060554156,0.4430023193359318,-0.60783213877923,1.4938367774510937,-0.08241490972164911,0.9684195483935127,0.23596470843592954,86.47081526958739,39.37393952791116,0.5254172290575808,5,-0.6250038146972656,-1.0900001525878906,-3.670003890991211,-3.69000244140625,5.040000915527344,3,0.05033998721851196,-2.7143791383961418,82.81999969482422,-1.966634453995219,82.80000305175781,1.3823714208778386,83.19000244140625,0.05033998721851196
11167,2017-05-26,84.29000091552734,84.30999755859375,83.5,83.7300033569336,302400.0,0.005487284676430226,1.7000330612141095,0.8115877930119416,53.83501931090222,47.73491243079676,-0.9323757715643808,-0.8144025861193853,-2.9614120946642544,-5.6741015477555266,13.846864201482106,0.80999755859375,0.16370218817364446,0.8490013122558651,-0.27217891303311603,1.9701815375448462,0.2884111996113745,1.4095914249003556,-2.4500045776367188,98.89521160006744,50.05032480230831,0.5605901126444871,5,-1.0850028991699219,-1.5499992370605469,-3.710000991821289,-4.025001525878906,4.529998779296875,4,0.04603152463251692,-1.1386140109682585,83.83000183105469,-2.7143791383961418,82.81999969482422,-1.966634453995219,82.80000305175781,0.04603152463251692
11168,2017-05-30,84.41999816894531,84.62999725341797,83.94999694824219,84.33999633789062,321400.0,0.001542261857942595,1.720001220703125,0.14286103542234332,61.20826111268119,47.76874737109924,-1.1434244688299628,-0.9273641337302934,-3.025228729335822,-5.666946591730564,13.92857039843637,0.6800003051757812,0.06051179698037856,0.9379985809326143,-0.2646740384039674,2.140671200269196,0.33666227126431636,1.5393348906009123,-2.530601806640618,88.94738110152748,34.697512504423614,0.6013363096682919,5,-1.1850013732910156,-1.6499977111816406,-3.8249988555908203,-3.9899978637695312,4.760002136230469,1,0.043236218965254425,1.7000330612141095,84.29000091552734,-1.1386140109682585,83.83000183105469,-2.7143791383961418,82.81999969482422,0.043236218965254425
11169,2017-05-31,84.26000213623047,84.75,83.94000244140625,84.73999786376953,758000.0,-0.0018952385238703018,2.239990234375,-5.999809269502194,56.08110894600641,49.223244810335586,-1.107758757083758,-0.7415950737238575,-2.779881593213105,-5.357999661404477,13.800795611767306,0.80999755859375,0.03180135767964032,0.7375022888183622,-0.5141879507365701,1.9891925283732945,0.11165716904089606,1.3633474085958284,-2.260981738281245,75.74263969935603,19.694130247299867,0.6258451197774658,5,-0.9650039672851562,-1.4300003051757812,-3.470003128051758,-3.6350021362304688,6.519996643066406,2,0.05364344325268977,1.720001220703125,84.41999816894531,1.7000330612141095,84.29000091552734,-1.1386140109682585,83.83000183105469,0.05364344325268977
11170,2017-06-01,85.75,85.9000015258789,84.0199966430664,84.29000091552734,756700.0,0.01768333522423271,1.1363665919622692,-3.0416918332962455,64.67396712719552,51.486823145375084,-2.358199752698667,-2.152124621155835,-4.13386166841741,-6.704358337493758,14.385359479349106,1.8800048828125,-0.07635937235509971,2.106999969482416,0.512271569491304,3.7017283694735283,1.3096357694868601,2.9043641694779723,-3.5859208259277295,94.86295822120032,36.41165276366452,0.7973641999955595,6,-1.6199989318847656,-2.3449974060058594,-4.894998550415039,-5.084999084472656,5.680000305175781,3,0.027871712998815523,2.239990234375,84.26000213623047,1.720001220703125,84.41999816894531,1.7000330612141095,84.29000091552734,0.027871712998815523
11171,2017-06-02,84.75,85.83000183105469,84.69000244140625,85.83000183105469,362800.0,-0.011661807580174877,1.1111064016162986,-0.7397277454079899,58.62071233473926,53.20970520680623,-1.1236353204581917,-1.1272208998499593,-3.0102057660697312,-5.567630528075711,14.484824064716072,1.1399993896484375,-0.18455390015735418,1.054499816894534,-0.6154878064207594,2.7244874402098276,0.21950600523689445,1.8894936285521737,-2.2870470377831964,52.083300219662846,-8.7774880359651,0.8349938116576465,6,-0.5499992370605469,-0.8800010681152344,-3.4624977111816406,-3.68499755859375,7.0,4,0.04271389671483217,1.1363665919622692,85.75,2.239990234375,84.26000213623047,1.720001220703125,84.41999816894531,0.04271389671483217
11172,2017-06-05,84.12999725341797,84.79000091552734,83.88999938964844,84.4000015258789,730500.0,-0.007315666626336648,-1.4000040690104167,0.2500035321211094,49.74746866598144,53.40804370511027,-0.3228087673866753,-0.5379495271709516,-2.2957027293371652,-4.8158316779406505,13.928804023106563,0.9000015258789062,-0.055653927791055935,0.43649711608887287,-1.2311919882522915,2.1041862204300372,-0.3973474360817164,1.2703416682594622,-1.3920804061081924,11.940179537302384,-42.5471671267581,0.8338445521705847,6,0.18500518798828125,-0.2599983215332031,-2.6399974822998047,-2.9299964904785156,9.090003967285156,0,0.05634144357435478,1.1111064016162986,84.75,1.1363665919622692,85.75,2.239990234375,84.26000213623047,0.05634144357435478
11173,2017-06-06,83.70999908447266,84.0,83.19999694824219,83.94000244140625,735100.0,-0.00499225226027511,3.571465940054496,0.8518508053122351,46.34146795324477,53.451985778655725,0.19970952240419138,-0.12847659782218557,-1.7822020978294972,-4.264662537441382,12.831699559467442,0.9300003051757812,0.07470572709813439,0.018999099731445312,-1.648420128369679,1.6864183278325697,-0.8147105143191169,0.8527087137820075,-0.7191154628773546,18.888935983837012,-30.420717279614085,0.8337096140505634,6,0.6050033569335938,0.15999984741210938,-2.062498092651367,-2.509998321533203,9.370002746582031,1,0.06104408871388234,-1.4000040690104167,84.12999725341797,1.1111064016162986,84.75,1.1363665919622692,85.75,0.06104408871388234
11174,2017-06-07,83.58999633789062,84.11000061035156,83.26000213623047,84.05999755859375,518400.0,-0.00143355331375572,1.982412463861227,2.043453743324377,57.142840753165345,55.019192610363696,0.4956839381636513,0.03921641013656085,-1.5681635128585185,-4.003753685913225,13.085211765152504,0.8499984741210938,0.2031921203202529,-0.13000335693359943,-1.767458808730936,1.507452094863737,-0.9487310828322677,0.6887243689650688,-0.3899993896484375,14.444397349496318,-38.584523229341364,0.8187277258986678,6,0.850006103515625,0.2800025939941406,-1.7649955749511719,-2.389995574951172,10.430000305175781,2,0.06687407838479897,3.571465940054496,83.70999908447266,-1.4000040690104167,84.12999725341797,1.1111064016162986,84.75,0.06687407838479897
11175,2017-06-08,83.27999877929688,83.69999694824219,83.0999984741211,83.58999633789062,604300.0,-0.003708548536605627,1.2641504001842574,0.6595675605480164,55.71847277690148,55.92992433120196,0.9809519418239177,0.34650185707832293,-1.1912614864932607,-3.5535415476397816,13.28581640206489,0.5999984741210938,0.2648480502752335,-0.42700080871581747,-2.0745704947125745,1.2205688772809395,-1.250785651714196,0.39678403428256104,2.6200027465820312,6.593409664446785,-48.01625156411373,0.8237848429983787,6,1.220001220703125,0.5900001525878906,-1.3599967956542969,-2.0049972534179688,10.700004577636719,3,0.09005763820765655,1.982412463861227,83.58999633789062,3.571465940054496,83.70999908447266,-1.4000040690104167,84.12999725341797,0.09005763820765655
11176,2017-06-09,84.08999633789062,84.3499984741211,83.20999908447266,83.47000122070312,481900.0,0.009726195610789468,1.0,-2.0,59.023042466917666,56.50637134853701,0.23659337128708557,-0.44703610225072055,-1.921628467207654,-4.221981015684349,13.653856183404024,1.1399993896484375,0.40241883359061603,0.35799674987792685,-1.2972535656428903,2.013247065398744,-0.4696284078824817,1.1856219076383354,1.7540051269531318,58.57967062732493,1.270316589657078,0.82762515776041,6,0.410003662109375,-0.21999740600585938,-2.0399951934814453,-2.8149948120117188,9.310005187988281,4,0.08728748111477524,1.2641504001842574,83.27999877929688,1.982412463861227,83.58999633789062,3.571465940054496,83.70999908447266,0.08728748111477524
11177,2017-06-12,84.44999694824219,84.44999694824219,83.75,84.01000213623047,456100.0,0.004281134808295173,2.1818418269147406,0.7096746406772987,58.63011379313228,56.219910535253796,-0.10988014529525003,-0.7593336436360687,-2.2006869863533183,-4.448389390377258,13.893807802007984,0.6999969482421875,0.5837849516800873,0.6629974365234403,-1.0117939980660964,2.337788871112977,-0.17439828077132802,1.5003931538182087,1.3391244567871183,100.0,39.974137889684314,0.8373957172947656,6,0.0500030517578125,-0.5799980163574219,-2.399995803833008,-3.1749954223632812,9.620002746582031,0,0.08644172072891654,1.0,84.08999633789062,1.2641504001842574,83.27999877929688,1.982412463861227,83.58999633789062,0.08644172072891654
11178,2017-06-13,85.4800033569336,85.58000183105469,84.37000274658203,84.43000030517578,562500.0,0.012196642343547781,-1.0683777403915125,2.3863987099235318,66.87658725621233,57.41940812527667,-1.0881420378476037,-1.7772881762682005,-3.1399820819209907,-5.326600205625667,13.959972282323818,1.2099990844726562,0.6947513974173063,1.6275035858154325,-0.20536408554288244,3.4603712571737475,0.711069750136275,2.54393742149459,0.2553355894775535,95.96780892084206,31.891287331057057,0.9164338356791589,6,-0.9800033569335938,-1.6100044250488281,-3.3300037384033203,-4.105003356933594,8.57999420166017,1,0.09054746794346857,2.1818418269147406,84.44999694824219,1.0,84.08999633789062,1.2641504001842574,83.27999877929688,0.09054746794346857
11179,2017-06-14,85.44999694824219,86.01000213623047,85.30000305175781,85.37999725341797,444300.0,-0.00035103424792948257,-5.17422458119091,0.06666618226207258,66.54085370476469,57.626839967228804,-0.9740108629891182,-1.7470700350868782,-3.029670885775815,-5.142154351133868,13.785763621850238,0.7099990844726562,0.7241829573831211,1.5404972076416072,-0.41881962299245856,3.499814038275673,0.5608387923245743,2.52015562295864,-2.3499984741210938,80.75585968224004,14.822280841030889,0.9796584153170294,6,-0.8949966430664062,-1.5249977111816406,-3.1799983978271484,-3.954998016357422,8.44000244140625,2,0.08929204394745693,-1.0683777403915125,85.4800033569336,2.1818418269147406,84.44999694824219,1.0,84.08999633789062,0.08929204394745693
11180,2017-06-15,85.55000305175781,86.25,85.16000366210938,85.30999755859375,492200.0,0.0011703464843444422,-3.0370736669586593,3.4286648501362396,62.21590293341194,58.02630558930354,-1.235272021345935,-1.705320573744899,-3.036560734587084,-5.0932357416470495,15.249314296118776,1.089996337890625,0.6948985021462022,1.4950031280517635,-0.49925681966139734,3.4892630757649243,0.49787315419517597,2.492133101908351,-2.3918045043945284,76.97379153187656,13.074661820722064,0.9971299738565814,6,-0.8750038146972656,-1.5050048828125,-2.9800052642822266,-4.055004119873047,8.409996032714844,3,0.0990063505454728,-5.17422458119091,85.44999694824219,-1.0683777403915125,85.4800033569336,2.1818418269147406,84.44999694824219,0.0990063505454728
11181,2017-06-16,85.6500015258789,85.72000122070312,84.76000213623047,85.52999877929688,669600.0,0.0011688891940844215,6.3845476686522495,0.5,60.179633195593226,59.18543498148263,-1.3345184523559936,-1.6413834634800253,-3.0216630542738727,-5.057225262198344,16.450965133882246,0.9599990844726562,0.7264344895249621,1.4375015258789006,-0.5371257075931481,3.4121287593509493,0.4501879091428833,2.424815142614918,-2.3681309204101524,76.00006103515625,15.844958068744376,0.9873136167360209,6,-0.9750022888183594,-1.6050033569335938,-2.9375038146972656,-4.155002593994141,5.6199951171875,4,0.09725629518567835,-3.0370736669586593,85.55000305175781,-5.17422458119091,85.44999694824219,-1.0683777403915125,85.4800033569336,0.09725629518567835
11182,2017-06-19,86.66999816894531,86.80000305175781,85.69000244140625,85.87999725341797,1024900.0,0.0119088922929933,1.1142653694405895,6.583190285459978,64.86128020511663,61.243191898357274,-2.186231286182732,-2.480616207496766,-3.9051273529156276,-5.944439186026443,18.313489258778876,1.1500015258789062,0.5800771566157863,2.261998367309573,0.12529558841357868,4.398701146205568,1.193646977861576,3.3303497567575704,-3.269402387695308,94.65000549441925,36.56153474765812,1.0683513894479983,6,-1.7199974060058594,-2.3499984741210938,-3.957500457763672,-5.174999237060547,5.6699981689453125,0,0.0776508999551937,6.3845476686522495,85.6500015258789,-3.0370736669586593,85.55000305175781,-5.17422458119091,85.44999694824219,0.0776508999551937
11183,2017-06-20,87.91999816894531,89.06999969482422,87.5,87.76000213623047,771600.0,0.014422522515385117,-3.6176440889048456,0.20252638898278078,71.13158926424012,62.7974972884767,-3.1025018104798363,-3.5395629093273158,-4.991261221268616,-7.034677495982464,20.631755564334537,2.4000015258789062,0.5845629685174174,3.27549858093262,0.703663638258746,5.847333523606494,1.989581109595676,4.561416052269564,-4.315437951464844,73.31781491184593,16.74112086098379,1.2859174713369403,6,-1.8349990844726562,-2.4650001525878906,-5.207500457763672,-6.424999237060547,3.9000015258789062,1,0.06994997331620945,1.1142653694405895,86.66999816894531,6.3845476686522495,85.6500015258789,-3.0370736669586593,85.55000305175781,0.06994997331620945
11184,2017-06-21,87.7300033569336,88.06999969482422,87.0999984741211,87.62999725341797,475100.0,-0.002160996541954341,1.4871865096443522,0.6250536455104668,63.4510947028634,63.65667750247247,-2.5294918826508592,-3.12131911260812,-4.645578495902313,-6.691269751081961,22.55701110720507,0.970001220703125,0.7320226685964855,2.839003753662112,0.073767987411685,5.604239519912539,1.4563858705368915,4.221621636787333,-3.68820798126562,68.90958011753877,16.466324719576924,1.3826178831252143,6,-1.5900039672851562,-2.275005340576172,-5.017505645751953,-6.235004425048828,4.299995422363281,2,0.07215312845602306,-3.6176440889048456,87.91999816894531,1.1142653694405895,86.66999816894531,6.3845476686522495,85.6500015258789,0.07215312845602306
11185,2017-06-22,87.55000305175781,87.9000015258789,87.38999938964844,87.8499984741211,474300.0,-0.002051753086608765,1.5500009536706785,-2.9997711321330485,71.40672319099592,65.03264202737004,-1.8775371196242219,-2.7076102636350043,-4.303613763698621,-6.3436140917889645,24.610529620684886,0.5100021362304688,0.9619716243849865,2.4225032806396456,-0.4053143318238881,5.250320893103179,1.0085944744078859,3.8364120868714053,-3.105951330557346,64.73323656446931,11.738643688888033,1.413908806231764,6,-1.1400032043457031,-2.0950050354003906,-4.812503814697266,-6.030002593994141,5.379997253417969,3,0.07241571806847968,1.4871865096443522,87.7300033569336,-3.6176440889048456,87.91999816894531,1.1142653694405895,86.66999816894531,0.07241571806847968
11186,2017-06-23,88.05000305175781,88.1500015258789,87.45999908447266,87.73999786376953,715300.0,0.00571102207391605,1.705880592995946,-1.033366394547443,80.52961260061106,67.46591967264547,-1.963187199491614,-3.030630250930301,-4.631532839079455,-6.6731054660811395,25.989353892997098,0.69000244140625,1.1420501299537449,2.711503219604495,-0.3303358411645121,5.753342280373502,1.1905836892199915,4.232422749988999,-3.2358754926674465,69.82256000252809,11.154235884203658,1.520919530384501,6,-1.3300018310546875,-2.5950050354003906,-5.357503890991211,-6.530002593994141,5.389999389648423,4,0.06712090661985348,1.5500009536706785,87.55000305175781,1.4871865096443522,87.7300033569336,-3.6176440889048456,87.91999816894531,0.06712090661985348
11187,2017-06-26,88.16999816894531,88.33000183105469,87.66000366210938,88.05000305175781,319600.0,0.0013628065079902552,2.0454293244555415,0.38707454532030616,86.43788466405123,69.63939716240534,-1.6762867954919045,-2.998791238573631,-4.5693468025314985,-6.726025428557563,27.24001074039738,0.6699981689453125,1.3879816761037063,2.637498474121088,-0.610692668133666,5.885689616375842,1.0134029029937182,4.261594045248458,-3.015400838996243,54.314671665143365,-8.997773124869752,1.6240955711273737,6,-1.2549972534179688,-2.454998016357422,-5.617498397827148,-6.649997711181641,5.910003662109375,0,0.03515933467732513,1.705880592995946,88.05000305175781,1.5500009536706785,87.55000305175781,1.4871865096443522,87.7300033569336,0.03515933467732513
11188,2017-06-27,88.06999969482422,88.75,87.80000305175781,88.33999633789062,388100.0,-0.0011341553385254555,-1.345700641442256,-2.250063580874873,86.72134817688693,71.88167432597447,-1.3077892993925246,-2.752442375541804,-4.310685622328961,-6.564600509041313,28.33676390947786,0.9499969482421875,1.5661305849428402,2.3549999237060604,-1.0369770842511343,5.746976931663255,0.659011419727463,4.050988427684658,-2.6021701756851314,58.787898404302055,-10.263770850366782,1.6959885039785974,6,-1.154998779296875,-2.2849998474121094,-5.4850006103515625,-6.549999237060547,5.1999969482421875,1,0.04848412237836475,2.0454293244555415,88.16999816894531,1.705880592995946,88.05000305175781,1.5500009536706785,87.55000305175781,0.04848412237836475
11189,2017-06-28,88.77999877929688,89.51000213623047,88.5199966430664,88.5199966430664,431200.0,0.008061758679833275,-6.615364300595675,-0.962982847777558,92.3076923076923,75.2252064786723,-1.671532047403943,-3.274328732079283,-4.865007434145696,-7.193092476518359,29.499710756408028,1.44000244140625,1.7656237482664494,2.8389991760253963,-0.7418518085976729,6.4198501606484655,1.0485736837138546,4.629424668336938,-3.023995646102975,65.56592400125237,-10.91593893211828,1.7904254923115352,6,-1.6449966430664062,-2.6599960327148438,-6.127500534057617,-7.259998321533203,4.270004272460923,2,0.03424195716745437,-1.345700641442256,88.06999969482422,2.0454293244555415,88.16999816894531,1.705880592995946,88.05000305175781,0.03424195716745437
11190,2017-06-29,88.13999938964844,88.8499984741211,87.43000030517578,88.8499984741211,376000.0,-0.0072088240419945215,3.0,-2.730743272983362,81.99053617874713,77.64864014346718,-0.6990144574972419,-2.578286055847684,-4.097414131243596,-6.48182493254734,29.343998422093424,1.4199981689453125,1.8056617135755744,2.0794998168945256,-1.631660018400808,5.790659652189859,0.22391989924685163,3.9350797345421995,-2.008596356150875,34.13454131973737,-42.768959921973725,1.855579917647667,6,-0.5399971008300781,-2.0199966430664062,-5.364999771118164,-6.619998931884766,5.400001525878906,3,0.044134325125775975,-6.615364300595675,88.77999877929688,-1.345700641442256,88.06999969482422,2.0454293244555415,88.16999816894531,0.044134325125775975
11191,2017-06-30,88.37000274658203,88.87999725341797,88.3499984741211,88.58999633789062,427200.0,0.0026095230148208692,-3.0768801901464244,0.30985052814820385,81.61292664588683,79.50993419244165,-0.5616765345836541,-2.659538457925521,-4.217731302320772,-6.632591259597291,29.18541037227062,0.7399978637695312,1.8723109304939811,2.1285030364990263,-1.6657179034440475,5.9227239764421,0.2313925665274894,4.025613506470563,-1.9007398028111737,45.19238528408466,-27.600296997933405,1.89711046997154,6,-0.06500244140625,-2.125,-5.417503356933594,-6.850002288818359,5.029998779296875,4,0.0516011929033251,3.0,88.13999938964844,-6.615364300595675,88.77999877929688,-1.345700641442256,88.06999969482422,0.0516011929033251
11192,2017-07-03,88.87000274658203,89.27999877929688,88.62000274658203,88.95999908447266,262800.0,0.005658028566931872,-1.23728857394093,0.40908617998959595,79.89418416583914,80.48355584817487,-0.8010236968720932,-2.936792448201473,-4.5835324185649995,-7.053953522502582,30.198009587625812,0.9099960327148438,2.0196074928582135,2.391502761840826,-1.4393618528067265,6.2223673764883785,0.47607045451704266,4.306935069164609,-2.0966658835652083,69.23082566115248,-0.6043194845168642,1.9154323073237765,7,-0.56500244140625,-2.56500244140625,-5.897502899169922,-7.350002288818359,4.019996643066406,0,0.051423422455109113,-3.0768801901464244,88.37000274658203,3.0,88.13999938964844,-6.615364300595675,88.77999877929688,0.051423422455109113
11193,2017-07-05,88.81999969482422,89.29000091552734,88.63999938964844,89.0199966430664,545900.0,-0.0005626538788391366,-1.3214441416893732,2.2222787385554423,79.61340790212913,82.27936842587107,-0.6816081036772061,-2.6185885565140836,-4.42132307343384,-6.916661873160308,32.09627296769068,0.6500015258789062,2.2039344625316346,2.0859996795654325,-1.6478048117076156,5.819804170838481,0.21909743392890846,3.9529019252019566,-1.7729963044860284,66.82683490444926,-1.559707188351922,1.8669022456365236,7,-0.3699989318847656,-2.5149993896484375,-5.847499847412109,-7.299999237060547,3.1100006103515625,2,0.05922092044925975,-1.23728857394093,88.87000274658203,-3.0768801901464244,88.37000274658203,3.0,88.13999938964844,0.05922092044925975
11194,2017-07-06,89.18000030517578,89.4000015258789,88.45999908447266,88.62999725341797,941500.0,0.004053148070124912,-1.1123664855041404,-2.7500572213321126,80.50423335987598,83.29020288907996,-0.9099917954463024,-2.6755018383294527,-4.66165360288656,-7.1923020959204536,33.91476952804589,0.94000244140625,2.2854849677106444,2.1665000915527344,-1.409940567089322,5.742940750194791,0.37827976223171333,3.9547204208737554,-1.8866970402483645,88.83243226496057,20.642649828906343,1.7882203293210248,7,-0.7099990844726562,-2.875,-6.177501678466797,-7.630001068115234,3.839996337890625,3,0.045862259743155054,-1.3214441416893732,88.81999969482422,-1.23728857394093,88.87000274658203,-3.0768801901464244,88.37000274658203,0.045862259743155054
11195,2017-07-07,90.77999877929688,91.16999816894531,89.54000091552734,89.72000122070312,685100.0,0.017941225259541005,-1.2957737398050742,1.927257594673325,84.42956112997128,83.72353050345333,-2.2390971675072393,-3.883941418378612,-6.146390277445747,-8.700653917703946,36.33452464377244,1.9899978637695312,2.2355701178808687,3.391498565673828,-0.1086333254605023,6.8916304568081586,1.6414326201066558,5.1415645112410004,-3.2650256272391545,86.17023291299513,18.184833229457084,1.7500659455671677,7,-1.4799995422363281,-3.645000457763672,-7.717498779296875,-9.169998168945312,2.9000015258789062,4,0.02500555522125225,-1.1123664855041404,89.18000030517578,-1.3214441416893732,88.81999969482422,-1.23728857394093,88.87000274658203,0.02500555522125225
11196,2017-07-10,91.43000030517578,91.68000030517578,90.5999984741211,90.5999984741211,598300.0,0.007160184342579479,-1.6024083095872783,0.7830223988023263,83.61586182594837,83.40997241033078,-2.636479206102848,-4.169632676334487,-6.682161501693855,-9.251743968717307,38.35380408586473,1.0800018310546875,2.330498266819646,3.6744998931884822,0.0923306673334281,7.256669119043536,1.8834152802609623,5.465584506116002,-3.4764241510915497,92.23602778804508,26.48242223427272,1.791084612927524,7,-1.875,-4.040000915527344,-7.662498474121094,-9.244998931884766,2.089996337890625,0,0.023077771008517933,-1.2957737398050742,90.77999877929688,-1.1123664855041404,89.18000030517578,-1.3214441416893732,88.81999969482422,0.023077771008517933
11197,2017-07-11,91.75,92.33000183105469,91.33000183105469,91.58999633789062,648100.0,0.0034999419638643836,-1.9412081500762948,0.19277507123816529,81.13825717163797,82.78962896530312,-2.6767389551629748,-4.126248179440751,-6.87121871611734,-9.473959024413631,40.482422255846274,1.0,2.4130727273277586,3.6294994354248047,-0.02150963359079583,7.280508504440405,1.8039949009170044,5.455003969932605,-3.2747244647629543,85.01288321908964,19.380993068995394,1.8255045345077967,7,-1.8699989318847656,-4.034999847412109,-7.715000152587891,-9.564998626708984,2.9000015258789062,1,0.017983667856990904,-1.6024083095872783,91.43000030517578,-1.2957737398050742,90.77999877929688,-1.1123664855041404,89.18000030517578,0.017983667856990904
11198,2017-07-12,93.22000122070312,93.66000366210938,91.91999816894531,92.25,691000.0,0.016021811669788777,-1.1349696697371376,6.062368872782758,86.94480241101179,82.1937523101164,-3.731829471410208,-5.256142013464938,-8.203068933065467,-10.846534567696622,41.97893238775299,1.910003662109375,2.4424890569947877,4.712500762939456,0.6251860506701092,8.799815475208803,2.6688434068047826,6.756158119074129,-4.127969478135256,91.53842203719327,25.233838579765916,2.043657356134674,7,-2.674999237060547,-4.840000152587891,-9.127500534057617,-11.03499984741211,-0.05999755859375,2,-0.003540032468712262,-1.9412081500762948,91.75,-1.6024083095872783,91.43000030517578,-1.2957737398050742,90.77999877929688,-0.003540032468712262
11199,2017-07-13,93.08000183105469,93.8000030517578,92.5999984741211,93.4499969482422,718600.0,-0.0015018170758974714,1.2429838571673366,-0.38143778511878135,87.41542108273403,82.79651729944828,-3.2606185844879576,-4.759220733922774,-7.918861233020323,-10.596959143987931,43.27292600463498,1.2000045776367045,2.4435789265739345,4.1910011291503935,-0.11328717974153335,8.49528943804232,2.03885697470443,6.343145283596357,-3.1657351429693534,83.09857136972664,15.909691550414834,2.1521441544459625,7,-2.0050010681152344,-4.630001068115234,-8.98750114440918,-10.825000762939453,-0.04000091552734375,3,-0.012354979622435147,-1.1349696697371376,93.22000122070312,-1.9412081500762948,91.75,-1.6024083095872783,91.43000030517578,-0.012354979622435147
11200,2017-07-14,94.0199966430664,94.30999755859376,92.97000122070312,93.30999755859376,678700.0,0.01009878377224216,1.0775122277224558,-1.9189417683931573,88.12259267090393,83.51981352445017,-3.6641454487197507,-5.304072007347727,-8.697205458829615,-11.435808497386304,44.5303641866138,1.3399963378906392,2.4939362561293876,4.707496261596674,0.12850673304015459,9.286485790153193,2.4180014973184143,6.996991025874934,-3.3285826822465765,92.18326180345736,24.281270890555845,2.2894947642782575,7,-2.634998321533203,-5.314998626708984,-9.864995956420898,-11.764995574951172,-1.209999084472642,4,-0.010636035265948363,1.2429838571673366,93.08000183105469,-1.1349696697371376,93.22000122070312,-1.9412081500762948,91.75,-0.010636035265948363
11201,2017-07-17,93.9800033569336,94.25,93.7300033569336,94.0199966430664,593700.0,-0.00042537000170972394,1.079986572265625,-0.0563286446524334,87.48394133925046,84.36311987705143,-3.0672398956098164,-4.857041259115576,-8.504299098336887,-11.28525318804678,46.39396822119897,0.5199966430664062,2.4471579416139804,4.251002883911127,-0.4393271206604936,8.941332888482748,1.9058378816253168,6.5961678861969375,-2.564872676558977,88.92635319538917,18.50816096920201,2.3451650022858113,7,-2.5950050354003906,-5.220005035400391,-9.795003890991211,-11.72500228881836,-0.790000915527358,0,-0.0031922009048925837,1.0775122277224558,94.0199966430664,1.2429838571673366,93.08000183105469,-1.1349696697371376,93.22000122070312,-0.0031922009048925837
11202,2017-07-18,93.4000015258789,94.16999816894531,93.06999969482422,93.75,629800.0,-0.006171545119570299,-1.1782101931516886,8.751430751621518,82.38155891879464,84.67069221223649,-1.9859228574459848,-3.9494849547155866,-7.790122990800597,-10.610352036914804,47.34149486759255,1.0999984741210938,2.546062153861442,3.33450088500976,-1.3972571113263115,8.066258881345831,0.9686218868417171,5.700379883177803,-1.405897469860463,61.92484246413509,-9.552880342392534,2.365878998168038,7,-2.015003204345703,-4.370002746582031,-9.215002059936523,-10.885002136230469,-0.3600006103515625,1,0.0012847442743804116,1.079986572265625,93.9800033569336,1.0775122277224558,94.0199966430664,1.2429838571673366,93.08000183105469,0.0012847442743804116
11203,2017-07-19,94.06999969482422,94.12999725341795,93.5500030517578,93.87999725341795,1269000.0,0.007173427815840849,2.7419275447926252,-0.5428664850136646,82.29550834250134,84.86972276586152,-2.0482918532643026,-4.358583565324707,-8.302177643327099,-11.174204558622137,47.23306949300326,0.7299957275390483,2.681142004636186,3.6969989776611385,-1.2424659650896501,8.636463920411927,1.2272665062857442,6.166731449036533,-1.612716938290717,85.96502969219098,13.171939354394596,2.469732471375398,7,-2.145000457763672,-4.729999542236328,-9.885000228881836,-11.555000305175781,-1.1100006103515625,2,0.006165640830618546,-1.1782101931516886,93.4000015258789,1.079986572265625,93.9800033569336,1.0775122277224558,94.0199966430664,0.006165640830618546
11204,2017-07-20,94.05999755859376,94.47000122070312,93.70999908447266,94.08000183105469,662800.0,-0.00010632652559694478,-1.1111134658585173,-0.10528429167996874,89.15343968739673,85.39459816113101,-1.4228980829437319,-4.058099920735444,-8.106913322390184,-11.064222493709934,47.636063563408754,0.7600021362304688,2.8422570594854193,3.370497131347676,-1.6661487963775272,8.40714305907288,0.8521741674850745,5.888820095210278,-1.23217184164821,72.66642252604262,-4.809478976754917,2.5183229638626,7,-1.5249977111816548,-4.444995880126967,-9.874998092651381,-11.544998168945327,-0.3899993896484517,3,-0.009568295979635155,2.7419275447926252,94.06999969482422,-1.1782101931516886,93.4000015258789,1.079986572265625,93.9800033569336,-0.009568295979635155
11205,2017-07-21,93.88999938964844,94.23999786376952,93.66000366210938,94.12000274658205,659800.0,-0.001807337586197888,1.4680940863270533,11.497711670489428,86.80001505535385,85.74839296439829,-0.8552967380629184,-3.5719050224842164,-7.7668947162229784,-10.794377616756123,48.037051481554,0.579994201660142,3.0369363265676554,2.8834991455078125,-2.1191113859615456,7.886109676977171,0.38219387977312635,5.384804411242499,-0.7337385719513634,58.57134293546085,-22.03858716210557,2.501305265734679,7,-0.9899978637695312,-4.274997711181641,-9.649999618530273,-11.319999694824219,-0.5899963378906392,4,-0.009053131107111367,-1.1111134658585173,94.05999755859376,2.7419275447926252,94.06999969482422,-1.1782101931516886,93.4000015258789,-0.009053131107111367
11206,2017-07-24,93.95999908447266,94.48999786376952,93.7699966430664,93.7699966430664,927100.0,0.0007455500615536348,-6.578862833279644,-0.8260855143131476,85.99718564593095,86.28827390598642,-0.5908044574335065,-3.3480996549739643,-7.664166866631774,-10.781312435059206,48.38070067446245,0.7200012207031108,3.2246273311200184,2.657999038696289,-2.3073526944617413,7.623350771854319,0.17532317211727388,5.140674905275304,-0.5409901861743691,62.67609417478921,-18.57292853154597,2.4826758665790187,7,-0.7550010681152344,-4.334999084472656,-9.600000381469727,-11.270000457763672,-0.5100021362304545,0,-0.012239267103919538,1.4680940863270533,93.88999938964844,-1.1111134658585173,94.05999755859376,2.7419275447926252,94.06999969482422,-0.012239267103919538
11207,2017-07-25,91.2699966430664,96.6999969482422,90.41000366210938,95.87000274658205,1663700.0,-0.028629230178981446,1.009584282945968,-24.210247349823398,62.615855325809214,83.58505756318613,2.2618017102176964,-0.4363153373604405,-4.821396644214985,-8.021766657932346,47.413760221568104,6.289993286132827,3.1561509238512997,-0.18700332641601847,-4.929221298402837,4.5552146455708,-2.5581123124094347,2.1841056595773978,3.220001220703111,13.672399028676335,-66.53405246777403,2.371108985993411,7,2.285003662109375,-0.0749969482421875,-6.909997940063477,-8.579998016357422,2.7600021362304688,1,0.021036549457194464,-6.578862833279644,93.95999908447266,1.4680940863270533,93.88999938964844,-1.1111134658585173,94.05999755859376,0.021036549457194464
11208,2017-07-26,92.33999633789062,93.36000061035156,91.0,91.4499969482422,1220200.0,0.011723454959779556,-1.636882080658773,-0.1934778714680889,65.16314252263743,81.11258216761983,1.177692913583627,-1.2332445428781682,-5.749480412844676,-9.01513541955299,46.198964330155704,2.3600006103515625,3.095602790312199,0.6694965362548828,-3.8077504281244643,5.14674350063423,-1.5691269459347836,2.9081200184445493,4.360000610351577,30.68354111022964,-46.431114883108734,2.2386234821896718,7,1.2150039672851562,-0.4399986267089844,-7.704996109008789,-9.374996185302734,1.920005798339858,2,0.007580729969657529,1.009584282945968,91.2699966430664,-6.578862833279644,93.95999908447266,1.4680940863270533,93.88999938964844,0.007580729969657529
11209,2017-07-27,91.81999969482422,92.37000274658205,91.1999969482422,92.27999877929688,776300.0,-0.005631326225784439,2.6562280210281255,-0.5168532583537724,55.56746345197029,77.49534558773831,1.676459948800769,-0.49942713049489385,-5.095197540315326,-8.410853949962913,44.59013546941517,1.1700057983398438,3.062914178346986,-0.0025001525878849407,-4.2679683649282225,4.262968059752453,-2.1352342587580466,2.1302339535822767,4.879997253417983,22.416495035429975,-51.340484939791665,2.1327341061701666,7,1.7350006103515625,0.07999801635742188,-6.05000114440918,-7.720001220703125,3.190002441406264,3,0.012415589124780801,-1.636882080658773,92.33999633789062,1.009584282945968,91.2699966430664,-6.578862833279644,93.95999908447266,0.012415589124780801
11210,2017-07-28,92.02999877929688,92.16000366210938,91.36000061035156,91.83000183105469,586100.0,0.0022870734607995935,2.478223372143165,-0.4347768397658103,53.37078314569851,73.70499467734366,1.2901691018477237,-0.424836322775775,-5.111864227258735,-8.522675741329564,44.229881053933084,0.8000030517578125,2.819544084060638,0.012998962402349434,-3.8843194681284103,3.910317392933109,-1.9356602528630305,1.9616581776677293,4.544198303222672,25.755116794146772,-43.77803915090166,1.9486592152653786,7,1.5250015258789062,0.0149993896484375,-6.232500076293945,-7.930000305175781,2.7700042724609233,4,0.017820269601235506,2.6562280210281255,91.81999969482422,-1.636882080658773,92.33999633789062,1.009584282945968,91.2699966430664,0.017820269601235506
11211,2017-07-31,92.93000030517578,93.0,92.20999908447266,92.48999786376952,556500.0,0.009779436464377955,1.7241324879640103,2.2000457770657613,56.22363811515089,70.79855903249435,0.2520690637506533,-1.0178856907575948,-5.799575874741052,-9.311403915041595,44.039646951052,0.970001220703125,2.595921793313323,0.6850006103515653,-2.8286265568076345,4.198627777510765,-1.0718129732280346,2.4418141939311653,3.520912908935557,40.06358239876174,-26.375020791312025,1.7568135835795982,7,0.625,-0.8650016784667969,-6.997501373291016,-8.830001831054688,0.15999603271484375,0,0.003981520987484721,2.478223372143165,92.02999877929688,2.6562280210281255,91.81999969482422,-1.636882080658773,92.33999633789062,0.003981520987484721
11212,2017-08-01,93.44000244140624,93.76000213623048,92.77999877929688,93.16999816894531,704000.0,0.005488024691226112,1.1538448640128416,0.6136426688860624,51.291088640783926,67.3536235100813,-0.2812373434108366,-1.2310784152310106,-6.095366834131525,-9.704759991380072,43.793606966392886,0.980003356933608,2.2741605775496367,0.9665027618408004,-2.200254426753901,4.133259950435502,-0.6168758324565573,2.549881356138158,2.8900925816650584,88.40581713239933,24.103575020437972,1.5833785942973526,8,0.11499786376954546,-1.3750038146972514,-7.352502822875962,-9.340003967285142,-0.7700042724609233,1,0.00010696175700797284,1.7241324879640103,92.93000030517578,2.478223372143165,92.02999877929688,2.6562280210281255,91.81999969482422,0.00010696175700797284
11213,2017-08-02,94.08000183105469,94.0999984741211,92.3000030517578,93.33999633789062,784900.0,0.006849308357518291,3.6153801009429527,2.7407177168693164,55.54324400220593,63.61915732283788,-1.0277473359835483,-1.5355342768829132,-6.523163943599755,-10.232947512535418,43.36985054485133,1.7999954223632955,1.9641705226157882,1.3435020446777344,-1.3896886331035887,4.0766927224590574,-0.023093294212927162,2.710097383568396,2.131691364797362,99.31046094672844,35.84145807962615,1.3665953388906615,8,-0.5250015258789062,-2.015003204345703,-7.76500129699707,-9.930000305175781,-0.8899993896484517,2,-0.0005314950125915319,1.1538448640128416,93.44000244140624,1.7241324879640103,92.93000030517578,2.478223372143165,92.02999877929688,-0.0005314950125915319
11214,2017-08-03,93.2699966430664,94.30999755859376,93.02999877929688,94.08000183105469,486700.0,-0.008609748854415011,1.015751437273573,-1.0945934800090726,45.781776988234085,59.061575315380125,-0.38173172011242684,-0.42520667619649544,-5.493420885603086,-9.31151207951767,43.202553377689256,1.2799987792968892,1.69399904993179,0.32899703979492756,-1.8369402397260046,2.4949343193158597,-0.7539715999655385,1.4119656795553936,2.8256627621107953,64.74569520666597,4.706073327112293,1.0829686397604672,8,0.285003662109375,-1.2049980163574219,-6.91999626159668,-9.054996490478516,0.910003662109375,3,0.010614404726020377,3.6153801009429527,94.08000183105469,1.1538448640128416,93.44000244140624,1.7241324879640103,92.93000030517578,0.010614404726020377
11215,2017-08-04,93.0500030517578,93.5199966430664,92.62999725341795,93.5199966430664,365000.0,-0.0023586748067602192,2.7872830868627134,0.5802352852527749,44.87320652443629,54.49224430188072,-0.32790488772188553,-0.02785872789918642,-5.052359900371172,-8.97352993827873,41.99784124079527,0.8899993896484517,1.3545764622832905,-0.004496765136735803,-1.9166689463346813,1.9076754160612097,-0.9605828557357086,0.951589325462237,2.9319432385580484,40.00021798285833,-15.708561586657098,0.9560860905989751,8,0.504997253417983,-0.9850044250488139,-6.422500610351548,-8.48000335693358,2.1800003051757955,4,0.021063933586143557,1.015751437273573,93.2699966430664,3.6153801009429527,94.08000183105469,1.1538448640128416,93.44000244140624,0.021063933586143557
11216,2017-08-07,93.54000091552734,93.66000366210938,92.87000274658205,93.27999877929688,812200.0,0.005265962898431953,2.159955445015736,-0.5532035777478203,50.77950699474777,53.177094487318335,-0.987601643488631,-0.3706805768159853,-5.343598990636394,-9.352509466982596,40.548986228722114,0.7900009155273295,0.9677276623286275,0.3800010681152344,-1.3816978227292793,2.141699958959748,-0.5008483773070225,1.2608505135374912,2.3305065222243684,61.69160460649661,6.489490021726851,0.8808494454222547,8,-0.8850021362304688,-1.0150032043457031,-6.679998397827148,-8.724998474121094,1.4700012207031392,0,0.01347019589371512,2.7872830868627134,93.0500030517578,1.015751437273573,93.2699966430664,3.6153801009429527,94.08000183105469,0.01347019589371512
11217,2017-08-08,93.4000015258789,93.69000244140624,92.83000183105469,93.20999908447266,617700.0,-0.0014966793700896819,1.2337554247667062,0.7307726165673876,46.03551236142939,51.05180224718412,-0.5740548930675118,-0.10617266488900157,-5.017199071469349,-9.088564689716065,38.751985528723374,0.8600006103515483,0.5937584876669177,0.15750160217285725,-1.4760541029786225,1.791057307324337,-0.6592762504028826,0.9742794547485971,2.3612958363599574,54.726441807677936,3.274532976628514,0.8167778525757391,8,-0.6450042724609233,-0.8200035095214844,-6.125,-8.229999542236328,2.3600006103515767,1,-0.003319113307534427,2.159955445015736,93.54000091552734,2.7872830868627134,93.0500030517578,1.015751437273573,93.2699966430664,-0.003319113307534427
11218,2017-08-09,92.88999938964844,93.68000030517578,92.68000030517578,93.33999633789062,508000.0,-0.005460408221611868,-1.2988634769187597,-2.368374558303887,43.46369515145414,49.70693910268232,0.024775175818859907,0.3982578270420447,-4.3270703411757125,-8.46606445582077,36.347520542975595,1.0,0.206616991918537,-0.3360004425048828,-1.9771618106993287,1.305160925689563,-1.1565811266021058,0.48458024159234014,2.7642720985878384,15.47631482145916,-31.916838364727802,0.8205806840972224,8,-0.05500030517578125,-0.3100013732910156,-5.584999084472656,-7.679996490478516,3.94000244140625,2,-0.0023684058795208074,1.2337554247667062,93.4000015258789,2.159955445015736,93.54000091552734,2.7872830868627134,93.0500030517578,-0.0023684058795208074
11219,2017-08-10,91.93000030517578,93.0,91.75,92.76000213623048,475800.0,-0.010334794819469417,-1.1008360260552905,1.8444610220067454,39.938400850356544,48.214452180977666,1.1197750848798904,1.3361914654067846,-3.1892281762302304,-7.3882675481539195,33.45154860044859,1.25,0.15248086036024233,-1.238499450683591,-2.9787882776062844,0.5017893762391026,-2.1086438641449377,-0.36835503722224416,3.6193858265379504,9.27835456976568,-35.18475924603742,0.8701444134613443,8,1.0999984741210938,0.6499977111816406,-4.552499771118164,-6.719997406005859,6.980003356933594,3,0.013706103905663847,-1.2988634769187597,92.88999938964844,1.2337554247667062,93.4000015258789,2.159955445015736,93.54000091552734,0.013706103905663847
11220,2017-08-11,93.0199966430664,93.94000244140624,91.7699966430664,91.91999816894531,503000.0,0.01185680772622888,-2.100004904605404,-1.3252964426877243,45.63195668543764,47.0375986887873,0.20671661638722583,0.1764848523060607,-4.133083275476423,-8.337284143024249,30.502929373371018,2.1700057983398295,0.002539869931922567,-0.09850311279296875,-1.7926342163302138,1.5956279907442763,-0.9455686645615913,0.7485624389756538,2.426601839255241,57.990649647446105,15.177378398040887,0.8470655517686202,8,0.01000213623046875,0.10000228881835938,-5.632495880126953,-7.809993743896484,5.480003356933594,4,0.01247047628436837,-1.1008360260552905,91.93000030517578,-1.2988634769187597,92.88999938964844,1.2337554247667062,93.4000015258789,0.01247047628436837
11221,2017-08-14,93.68000030517578,93.98999786376952,93.16000366210938,93.5199966430664,359800.0,0.00709528795880221,1.1281935912986052,0.14545807641889597,63.80300596543782,48.42781172485996,-0.37516398309381316,-0.5345535101894967,-4.604025361865197,-8.852795314925302,27.408216367840264,0.9700012207031108,0.04326889686240065,0.576500701904294,-1.090609956597845,2.243611360406433,-0.25705462734677553,1.4100560311553636,1.665866280741625,86.16081007898529,38.0230423572064,0.8335553292510681,8,-0.6500015258789062,-0.125,-5.462501525878906,-7.6399993896484375,5.199996948242173,0,0.0165457199691339,-2.100004904605404,93.0199966430664,-1.1008360260552905,91.93000030517578,-1.2988634769187597,92.88999938964844,0.0165457199691339
11222,2017-08-15,93.5199966430664,94.19000244140624,93.38999938964844,94.02999877929688,598300.0,-0.001707981016098814,-1.0779390636610975,-3.1874403967194356,57.54475927893435,48.65020231116311,-0.22643153104570501,-0.3848295967309241,-4.232933740809898,-8.5598976051172,25.048854088335865,0.8000030517577983,0.10287079788085407,0.4104972839355412,-1.2619614609997285,2.082956028870811,-0.42573208853210076,1.2467266564031831,1.7271526843748433,72.54077344473114,21.278304136193427,0.8362293724676381,8,-0.48999786376953125,0.035003662109375,-5.047496795654297,-7.224994659423828,5.3000030517578125,1,0.015932480182296427,1.1281935912986052,93.68000030517578,-2.100004904605404,93.0199966430664,-1.1008360260552905,91.93000030517578,0.015932480182296427
11223,2017-08-16,94.6500015258789,94.6500015258789,93.76000213623048,93.79000091552734,473000.0,0.012083029548486168,1.069764553503276,-1.68626864331982,66.78528569023777,50.98392550027464,-1.4159849815594185,-1.5485491849576647,-5.120827864938505,-9.548130360402993,22.68439208757642,1.1300048828125,0.09465735448672774,1.5115020751953097,-0.24888530016819743,3.2718894505588167,0.6313083875135561,2.391695762877063,0.5004048882557015,100.0,43.22614089001421,0.8801936876817558,8,-1.4500007629394531,-1.095001220703125,-5.852500915527344,-7.56500244140625,4.110000610351577,2,0.011727423058182307,-1.0779390636610975,93.5199966430664,1.1281935912986052,93.68000030517578,-2.100004904605404,93.0199966430664,0.011727423058182307
11224,2017-08-17,93.16000366210938,94.5500030517578,93.12999725341795,94.44000244140624,401300.0,-0.015742185311662604,-1.119393297577928,-1.4883696172885341,55.81876468323497,52.200098629030045,0.06344107320245485,-0.13642846989640134,-3.3971727093991717,-7.923585335356762,19.823883634514374,1.5200042724609517,0.07350571955916507,0.06650390625000568,-1.6398854394864486,1.77289325198646,-0.7866907666182215,0.9196985791182328,1.8955946969847304,48.26405077777307,-11.919856775724021,0.8531946728682249,8,0.039997100830078125,0.39499664306640625,-3.6975021362304688,-5.410003662109375,5.7299957275390625,3,0.03939456874922809,1.069764553503276,94.6500015258789,-1.0779390636610975,93.5199966430664,1.1281935912986052,93.68000030517578,0.03939456874922809
11225,2017-08-18,93.04000091552734,93.25,92.55999755859376,93.06999969482422,416500.0,-0.0012881359152504546,2.5384795962282616,0.023436568676537466,50.615904325939745,52.18192055471804,0.203249686616374,-0.08787598408990505,-3.03009592942081,-7.680981350368967,16.687104298940174,0.6900024414062358,-0.05326620853099939,-0.010998916625979405,-1.6756915505215773,1.6536937172696184,-0.8433452335737712,0.8213474003218124,1.9226855496270616,22.966624200100956,-38.119826713630474,0.8323463169477955,8,0.15999984741210938,0.5149993896484375,-3.2775001525878906,-5.220001220703125,5.569999694824219,4,0.06309117249376972,-1.119393297577928,93.16000366210938,1.069764553503276,94.6500015258789,-1.0779390636610975,93.5199966430664,0.06309117249376972
11226,2017-08-21,92.80999755859376,93.38999938964844,92.33999633789062,93.04000091552734,449600.0,-0.002472091086310302,1.2580703380723068,7.667090539165345,46.3583571329032,52.21779219599291,0.35627882711641234,0.054340775313377776,-2.5767097042385245,-7.327511429582145,13.200578980322778,1.0500030517578125,-0.02224640906003117,-0.1835021972656108,-1.7945747210383303,1.4275703265071087,-0.9890384591519705,0.622034064620749,2.0616352504997337,20.346327495153812,-35.74422691862752,0.8055362618863587,8,0.3900032043456889,0.745002746582017,-2.7649993896484517,-4.735000610351577,6.590003967285142,0,0.06130807661980553,2.5384795962282616,93.04000091552734,-1.119393297577928,93.16000366210938,1.069764553503276,94.6500015258789,0.06130807661980553
11227,2017-08-22,93.19000244140624,93.26000213623048,92.02999877929688,92.87000274658205,626700.0,0.004094439099328273,4.347851326024311,-1.3912827146979423,44.696079643828746,52.35472380625675,-0.06330418082664835,-0.18387418481036377,-2.73591602929973,-7.582822094639582,13.103940883747315,1.230003356933608,0.04743728956592008,0.10050239562987429,-1.2921636524798856,1.4931684437396342,-0.5958306284250057,0.7968354196847542,1.5923977847475754,44.27490252148259,-6.086369262355021,0.6963330240548777,8,0.009998321533217336,0.36499786376954546,-3.1175041198730327,-5.115005493164048,6.7399978637695455,1,0.06105799616851959,1.2580703380723068,92.80999755859376,2.5384795962282616,93.04000091552734,-1.119393297577928,93.16000366210938,0.06105799616851959
11228,2017-08-23,93.04000091552734,93.97000122070312,92.83999633789062,92.95999908447266,739900.0,-0.0016096310972113503,-6.062368872782758,0.2500059604701841,48.51231953003786,53.30738143733245,0.12316479044767448,0.022407676577131497,-2.3955118538891895,-7.3096486621164445,13.111642605776714,1.1300048828125,0.010413011178741272,-0.08449935913085938,-1.4323169293823526,1.2633182111206338,-0.758408144256606,0.5894094259948872,1.654951379345576,40.07938189898964,-8.112785821697656,0.6739087851257491,8,0.1699981689453125,0.5149993896484375,-2.8325023651123047,-4.965003967285156,5.299995422363281,2,0.062123803981307235,4.347851326024311,93.19000244140624,1.2580703380723068,92.80999755859376,2.5384795962282616,93.04000091552734,0.062123803981307235
11229,2017-08-24,92.95999908447266,93.4499969482422,92.41000366210938,93.44000244140624,365300.0,-0.0008598648996932523,3.1600366216523725,-5.999904634750919,49.40708999144594,53.7268406935556,0.4074886559887574,0.20258085504521262,-2.121143967163789,-7.111597554521154,12.979658848467219,1.0399932861328267,0.029219483839710847,-0.2215011596679659,-1.425815064462597,0.9828127451266653,-0.8236581120652886,0.3806557927293568,1.649254237744998,47.93809973257826,-1.2369937994977178,0.6021569523973156,8,0.3800010681152344,0.595001220703125,-2.3274993896484375,-4.885002136230469,6.459999084472656,3,0.0623924602934578,-6.062368872782758,93.04000091552734,4.347851326024311,93.19000244140624,1.2580703380723068,92.80999755859376,0.0623924602934578
11230,2017-08-25,93.66999816894531,93.86000061035156,93.0,93.38999938964844,241400.0,0.007637683858274125,1.6060479955611042,-0.5833267106413588,50.83224656262975,52.2856452043547,-0.22418702877199337,-0.3986952477811059,-2.627743326428117,-7.69327051572111,12.966584017103028,0.9000015258789062,0.13724240959143685,0.4064979553222656,-0.6858160163317848,1.498811926976316,-0.13965903050475958,0.9526549411492908,0.8552701600701766,84.53594462796917,35.41798267587471,0.5461569858270263,8,-0.3299980163574219,-0.11499786376953125,-2.5949974060058594,-5.5149993896484375,5.5900039672851705,4,0.055727568300879105,3.1600366216523725,92.95999908447266,-6.062368872782758,93.04000091552734,4.347851326024311,93.19000244140624,0.055727568300879105
11231,2017-08-28,93.3000030517578,94.0,93.23999786376952,94.0,420100.0,-0.003949985314616766,1.171444141689414,-2.5000000000000506,49.378120193087724,51.37824086148285,0.09637138040517357,0.00046464404779555935,-2.057677940823865,-7.186537011173002,12.407052033495566,0.760002136230483,0.37022512520380246,0.018002700805652694,-1.0630033390838918,1.0990087406951972,-0.5225003191391124,0.5585057207504178,1.1429599839195674,64.46718200548315,15.395288561165117,0.5405030199447721,8,0.039997100830092336,0.25499725341798296,-2.0425014495849467,-5.145004272460923,6.409996032714858,0,0.05691315525089613,1.6060479955611042,93.66999816894531,3.1600366216523725,92.95999908447266,-6.062368872782758,93.04000091552734,0.05691315525089613
11232,2017-08-29,93.4499969482422,93.69000244140624,93.0500030517578,93.0999984741211,442100.0,0.0016076515710421457,-1.8445092487409405,-0.5000000000000101,53.64581367209939,49.91829952613415,-0.0721874712858579,-0.1567803053986978,-2.0346161824814857,-7.193859620184057,11.270310030365643,0.6399993896484375,0.47488619623358375,0.16749687194825924,-0.9138259026320554,1.248819646528574,-0.3731645153418981,0.7081582592384166,0.9123068999638093,65.40853342546298,11.587722684871814,0.5406613872901547,8,-0.15999603271485796,0.10500335693357954,-2.0349979400634908,-5.284999847412124,6.440002441406236,1,0.06367046304915491,1.171444141689414,93.3000030517578,1.6060479955611042,93.66999816894531,3.1600366216523725,92.95999908447266,0.06367046304915491
11233,2017-08-30,94.02999877929688,94.12000274658205,93.41000366210938,93.4800033569336,412800.0,0.006206547351477187,-1.0579838344077634,1.571422343324187,64.38353014703813,50.86994013322339,-0.8374526218381675,-0.7807497602593827,-2.4715520554148185,-7.621419277202108,10.664034088901655,0.7099990844726705,0.3373626758641848,0.7499988555908175,-0.3237648374469728,1.8237625486286078,0.21311700907192233,1.2868807021097126,0.2532590651872084,94.7366072822825,33.824034046662405,0.5368818465188917,8,-0.9549980163574219,-1.2049980163574219,-1.654998779296875,-4.760002136230469,6.30999755859375,2,0.06274594919146104,-1.8445092487409405,93.4499969482422,1.171444141689414,93.3000030517578,1.6060479955611042,93.66999816894531,0.06274594919146104
11234,2017-08-31,94.26000213623048,94.75,93.95999908447266,94.1500015258789,653300.0,0.0024460635958685195,-2.224457384859714,0.20000277434840077,59.627345380793535,51.871211361540475,-1.0001930419385445,-0.9831901994219123,-2.5467420472285056,-7.700725866487744,10.073561706217657,0.7900009155273438,0.29023741204363773,0.9305019378662251,-0.22916216526317612,2.0901660409956264,0.3506698863015316,1.5103339894309187,-3.849998474121108,72.00012207031331,10.275197893459449,0.5798320515647,8,-0.8700027465820455,-1.2850036621093892,-1.532503128051772,-4.990005493164077,6.449996948242173,3,0.04328446964984667,-1.0579838344077634,94.02999877929688,-1.8445092487409405,93.4499969482422,1.171444141689414,93.3000030517578,0.04328446964984667
11235,2017-09-01,95.01000213623048,95.01000213623048,94.26000213623048,94.27999877929688,571300.0,0.007956715287530391,1.0547850715382288,6.636357331113158,60.183759355627295,53.40736716406538,-1.61074844421627,-1.6641446944396847,-3.124218864724469,-8.291583179810104,9.907939442273467,0.75,0.06720904170644815,1.5825019836425867,0.21046644320482244,2.954537524080351,0.8964842134237045,2.2685197538614688,-4.513198547363302,100.0,39.65726214980562,0.6860177702188814,9,-1.490001678466811,-1.8250007629394673,-2.282503128051772,-5.740005493164077,5.779998779296861,4,0.04641612391915895,-2.224457384859714,94.26000213623048,-1.0579838344077634,94.02999877929688,-1.8445092487409405,93.4499969482422,0.04641612391915895
11236,2017-09-05,94.8000030517578,95.43000030517578,94.2699966430664,94.86000061035156,826600.0,-0.0022102839674876806,-1.0714159207640224,-0.08218805848480618,59.726478482935214,55.07741147952164,-1.216733905840755,-1.4281304113653306,-2.7566987117148614,-7.921567900133937,9.748157084221843,1.160003662109375,0.05114402005750662,1.309502792358387,-0.1937228451829327,2.812728429899707,0.5578899735877201,2.061115611129054,-4.122671520996079,73.52949661966099,14.121258356127953,0.7516128187706631,9,-0.8800010681152202,-1.2100028991699077,-2.0000038146972514,-5.530006408691392,6.409996032714858,1,0.04704640233015245,1.0547850715382288,95.01000213623048,-2.224457384859714,94.26000213623048,-1.0579838344077634,94.02999877929688,0.04704640233015245
11237,2017-09-06,93.08999633789062,95.13999938964844,92.22000122070312,94.88999938964844,1444100.0,-0.018038044924255536,1.5391254735194018,30.00127161749035,39.106126202347,54.032278887556,0.5337216419010247,0.2713741780610235,-0.9096620066478067,-6.057309400215956,9.048182127790213,2.9199981689453125,0.06952195721203225,-0.3850036621093693,-1.8985163395040558,1.1285090152853172,-1.1417600008067126,0.37175267658797395,-2.1275046806640603,27.102659355755677,-26.048588307456725,0.7567563386973456,9,0.7350044250488281,0.5000038146972656,-0.2799968719482422,-3.8199996948242188,7.710006713867173,2,0.07111400802459245,-1.0714159207640224,94.8000030517578,1.0547850715382288,95.01000213623048,-2.224457384859714,94.26000213623048,0.07111400802459245
11238,2017-09-07,92.66999816894531,93.22000122070312,91.9800033569336,93.04000091552734,882200.0,-0.004511743317948347,2.397238798950702,0.2055567329292587,45.9769740550969,53.65115489462832,1.000979079519297,0.7104715739149015,-0.3514652574273498,-5.496869070968103,8.534799303243764,1.2399978637695312,0.1451745548710619,-0.7940017700195341,-2.3284692877459463,0.7404657477068781,-1.5612355288827473,-0.02676801115632088,-1.4394559928418005,19.999867314760348,-32.37459145767393,0.767233758863207,9,1.035003662109375,0.9200019836425781,0.1400012969970703,-3.4000015258789062,9.270004272460923,3,0.07791088122760548,1.5391254735194018,93.08999633789062,-1.0714159207640224,94.8000030517578,1.0547850715382288,95.01000213623048,0.07791088122760548
11239,2017-09-08,93.19000244140624,93.61000061035156,92.58000183105469,92.80999755859376,315100.0,0.0056113551606304934,-1.4523887375113533,-1.0270325999545595,51.15563345594405,53.687086771663246,0.5777929397036843,0.30535942537134986,-0.7472679936506239,-5.879166755297675,8.785052959506855,1.029998779296875,0.22640817262467294,-0.3369976043701257,-1.7001861774230775,1.026190968682826,-1.0185918908966016,0.3445966821563502,-1.707492777558386,35.072468255056,-20.153491475604426,0.6815942865264738,9,0.5149993896484517,0.39999771118165484,-0.380002975463853,-3.660003662109361,8.989997863769545,4,0.0767249029849526,2.397238798950702,92.66999816894531,1.5391254735194018,93.08999633789062,-1.0714159207640224,94.8000030517578,0.0767249029849526
11240,2017-09-11,94.18000030517578,94.23999786376952,93.04000091552734,93.66999816894531,572200.0,0.01062343425081469,2.809530729639848,1.342093639576072,59.448284861297644,54.8059939570199,-0.37129929342768264,-0.625339485972944,-1.5783674430601593,-6.736118994938295,8.453120938981545,1.1999969482421733,0.3087155349813884,0.5950000762939425,-0.7760480145893638,1.9660481671772487,-0.09052396914771066,1.2805241217355956,-2.460641202848251,63.768083892454186,3.959475701518869,0.6855240454416528,9,-0.47499847412109375,-0.5900001525878906,-1.3700008392333984,-4.5800018310546875,7.400001525878906,0,0.06933530216752404,-1.4523887375113533,93.19000244140624,2.397238798950702,92.66999816894531,1.5391254735194018,93.08999633789062,0.06933530216752404
11241,2017-09-12,95.2300033569336,95.5199966430664,94.12000274658205,94.51000213623048,524000.0,0.01114889624501414,1.1538569885909917,1.4117611859918642,62.87878422989894,55.83187957455319,-1.2502146026074854,-1.637206679872321,-2.4614096422447744,-7.657116245342763,8.386742057334173,1.3999938964843608,0.4248334342621547,1.5675029754638672,0.01113703794516141,3.123868912982573,0.7893200067045143,2.34568594422322,-3.288005782435164,91.80808372522058,28.793869287512038,0.7781829687593496,9,-1.4800033569335938,-1.5950050354003906,-2.420003890991211,-5.515003204345703,5.279998779296889,1,0.05838493502677089,2.809530729639848,94.18000030517578,-1.4523887375113533,93.19000244140624,2.397238798950702,92.66999816894531,0.05838493502677089
11242,2017-09-13,95.01000213623048,95.5999984741211,94.0199966430664,95.12000274658205,590300.0,-0.0023102091037267014,1.9532963506981376,-0.15277836646463236,62.32790905080469,55.60347723052725,-0.8779848873066527,-1.370100248102304,-2.089680591826152,-7.299935669139074,8.12858753001938,1.5800018310546875,0.47885991493600955,1.2730014801025504,-0.39340049134531796,2.939403451550419,0.43980049437861624,2.1062024658264846,-2.7817646362466206,83.70173663800409,17.051681461571178,0.8332009857239364,9,-1.2200012207031392,-1.335002899169936,-2.420003890991225,-5.295001983642592,3.779998779296861,2,0.06525625522407918,1.1538569885909917,95.2300033569336,2.809530729639848,94.18000030517578,-1.4523887375113533,93.19000244140624,0.06525625522407918
11243,2017-09-14,95.76000213623048,96.11000061035156,94.66999816894531,94.98999786376952,587000.0,0.007893905727152983,-1.042551349479471,-7.0000000000002585,66.16629253870198,56.3300269147393,-1.5162238657285485,-2.1425264371992085,-2.6744974029812028,-7.9189777898575215,7.625291628613051,1.44000244140625,0.6031341171658227,1.9675014495849723,0.11007747779265742,3.824925421377287,1.0387894636888149,2.8962134354811297,-3.194588538832903,90.08502563304584,20.19773518848605,0.9287119858961606,9,-1.7150001525879048,-1.8300018310547017,-3.0925045013427876,-5.920001983642592,3.9499969482421733,3,0.0526315873338985,1.9532963506981376,95.01000213623048,1.1538569885909917,95.2300033569336,2.809530729639848,94.18000030517578,0.0526315873338985
11244,2017-09-15,96.83000183105469,97.11000061035156,95.95999908447266,95.97000122070312,903400.0,0.011173764316567025,-1.6136253294492995,1.1168777123832891,67.51664171466749,57.144791621299326,-2.4399144108459154,-3.0814702634980193,-3.575080370771218,-8.849989104147738,7.957993779541214,1.3499984741210795,0.7161858898856082,2.854001235961917,0.5810236159349813,5.1269788559888525,1.7175124259484562,3.9904900459753776,-3.8392377921026366,93.12042259725605,24.04980795433285,1.136488810013467,9,-2.2849998474121094,-2.4000015258789062,-4.122503280639648,-6.930004119873047,2.1800003051757955,4,0.05277290626584197,-1.042551349479471,95.76000213623048,1.9532963506981376,95.01000213623048,1.1538569885909917,95.2300033569336,0.05277290626584197
11245,2017-09-18,98.91000366210938,99.26000213623048,97.0199966430664,97.0199966430664,948200.0,0.021480964491602528,-1.3703673802209841,2.197681020563865,76.14163497828508,58.96869789856042,-4.367849064725775,-4.9531063827678565,-5.509583290445107,-10.790110348291066,9.215122099372225,2.4300003051757955,0.7561758381390007,4.6405029296875,1.5188982902562174,7.762107569118783,3.079700609971866,6.201305249403134,-5.342546503161387,93.32064680890691,22.690039430296494,1.5608023197156404,9,-3.2900009155273438,-3.3950042724609375,-6.105005264282227,-9.010005950927734,0.0,0,0.03306032273780102,-1.6136253294492995,96.83000183105469,-1.042551349479471,95.76000213623048,1.9532963506981376,95.01000213623048,0.03306032273780102
11246,2017-09-19,98.5,99.19000244140624,98.05999755859376,99.11000061035156,575700.0,-0.004145219360318753,1.935061332065112,-0.32275044706471234,72.97540271186625,62.73195084406256,-3.774763101564588,-4.316262278709644,-4.976799820873154,-10.24661904912999,10.743169242365358,1.1300048828124716,0.8374624914347635,3.9459991455078125,0.37907088149940193,7.512927409516223,2.1625350135036143,5.729463277512011,-4.021735644686814,85.496157642927,13.618199420474141,1.7834641320042024,9,-2.8799972534179688,-2.8799972534179688,-5.42500114440918,-8.60000228881836,5.550003051757798,1,0.03126905412238257,-1.3703673802209841,98.91000366210938,-1.6136253294492995,96.83000183105469,-1.042551349479471,95.76000213623048,0.03126905412238257
11247,2017-09-20,98.87999725341795,99.26000213623048,98.3499984741211,98.47000122070312,760600.0,0.003857840136222812,-1.8000046950010413,-0.6721239712834647,72.47447267811141,65.67611735773083,-3.6286703109911826,-4.477696507935889,-5.237386336801592,-10.48429461883434,12.326291622916683,0.9100036621093892,0.8789812112523521,4.041496658325187,0.050214236336984186,8.03277908031339,2.0458554473310926,6.037137869319281,-3.6366548531580065,91.72103367402342,21.795400393803007,1.995641210994099,9,-2.9599952697753764,-3.2599945068359233,-5.587497711181626,-8.979999542236314,5.980003356933608,2,0.016484677670803416,1.935061332065112,98.5,-1.3703673802209841,98.91000366210938,-1.6136253294492995,96.83000183105469,0.016484677670803416
11248,2017-09-21,98.81999969482422,99.3000030517578,98.54000091552734,98.91000366210938,494200.0,-0.0006067714427617776,-1.3384626219232634,-0.21952399560841118,71.46889408370488,67.93314631637092,-2.910637523846418,-4.176610488851651,-5.103603010228511,-10.287106559816891,13.687461764427075,0.7600021362304545,0.949942099545197,3.6924991607666016,-0.5777506213192254,7.9627489428524285,1.557374269723681,5.827624051809522,-2.9339917368089914,85.628659078398,15.30591904048228,2.1351248910429135,9,-2.6499977111816406,-3.1799964904785156,-5.527500152587891,-8.920001983642578,7.290000915527344,3,-0.00030356991893865093,-1.8000046950010413,98.87999725341795,1.935061332065112,98.5,-1.3703673802209841,98.91000366210938,-0.00030356991893865093
11249,2017-09-22,98.76000213623048,98.87999725341795,98.4800033569336,98.69000244140624,421500.0,-0.0006071398378771908,1.5806896212253179,-0.7777401034164385,68.8821601387889,68.98135468053663,-2.2098330487288678,-3.8575927531744725,-4.964482268555017,-10.086479501947153,15.500002793544493,0.3999938964843608,1.3503014058138945,3.3425014495849723,-1.0925600830678661,7.777562982237811,1.124970683258553,5.5600322159113915,-2.2594750613415897,76.31581589118215,9.344409080396915,2.217530766326416,9,-2.1000022888183736,-3.11999893188478,-5.382501602172866,-8.860004425048842,6.559997558593736,4,0.009619247951531351,-1.3384626219232634,98.81999969482422,-1.8000046950010413,98.87999725341795,1.935061332065112,98.5,0.009619247951531351
11250,2017-09-25,98.88999938964844,98.91999816894531,98.0199966430664,98.77999877929688,557800.0,0.00131629455858695,9.58836729198456,1.5714441416887353,70.76138986569204,69.8571997511803,-1.7896575144227995,-3.7697461025724834,-5.042517889400955,-10.071907233845337,16.86843545991342,0.9000015258789062,1.7624368880892973,3.211498641967779,-1.4013774524868552,7.824374736422413,0.905060594740462,5.517936689195096,-1.8855666389231374,67.96862427208268,1.751309661094865,2.306438047227319,9,-2.229999542236328,-3.2499961853027344,-5.51249885559082,-8.990001678466797,7.279998779296875,0,0.0012134972931814314,1.5806896212253179,98.76000213623048,-1.3384626219232634,98.81999969482422,-1.8000046950010413,98.87999725341795,0.0012134972931814314
11251,2017-09-26,98.61000061035156,98.87999725341795,98.2300033569336,98.87999725341795,580900.0,-0.0028314165337752772,3.8148294667838654,-2.4545013177970687,82.77912988639301,72.12955762180121,-1.0949287485625518,-3.237528339119933,-4.711450451107197,-9.653247597220542,18.188642863801828,0.6599960327148438,2.1340861515449348,2.6659999847412053,-1.9815825062448198,7.31358247572723,0.34220873924819273,4.989791230234218,-1.1923652054404101,46.093829162023006,-24.035559781050104,2.3237912454930094,9,-1.625,-2.9699974060058594,-5.232500076293945,-8.710002899169922,8.419998168945312,1,0.0030423187293471265,9.58836729198456,98.88999938964844,1.5806896212253179,98.76000213623048,-1.3384626219232634,98.81999969482422,0.0030423187293471265
11252,2017-09-27,99.4000015258789,99.56999969482422,98.38999938964844,99.06999969482422,745200.0,0.008011367109193701,2.5223985970985447,-1.22224420017526,88.28215390197091,74.58687555105332,-1.3373583087695238,-3.7512425134952565,-5.421451849590696,-10.306090705616356,19.90617574952559,1.1800003051757812,2.4151997985977403,3.1585006713867188,-1.5777841141520952,7.894785456925533,0.7903582786173047,5.526643064156133,-1.6435399445353625,89.03239779092547,12.043039831202321,2.368142392769408,9,-1.6350021362304688,-3.625,-6.022500991821289,-9.500003814697266,9.04000091552733,2,0.04678069873739643,3.8148294667838654,98.61000061035156,9.58836729198456,98.88999938964844,1.5806896212253179,98.76000213623048,0.04678069873739643
11253,2017-09-28,99.93000030517578,100.0999984741211,99.12999725341795,99.20999908447266,688400.0,0.005331979589143998,-1.2045359966707891,2.1818097748185137,88.29546232854483,76.8956333970397,-1.3562627611722462,-4.022816467074563,-5.885242411088839,-10.687910839958107,21.421595769835946,0.9700012207031392,2.622510242076544,3.3934993743896484,-1.4953204234547428,8.28231917223404,0.9490894754674599,5.837909273311837,-1.8108311011361025,91.8270183031948,9.141555864590245,2.4444098989221947,9,-1.3700027465820312,-3.8899993896484375,-6.552499771118164,-9.97500228881836,8.159996032714844,3,0.04933453707715474,2.5223985970985447,99.4000015258789,3.8148294667838654,98.61000061035156,9.58836729198456,98.88999938964844,0.04933453707715474
11254,2017-09-29,98.33999633789062,99.66000366210938,98.23999786376952,99.56999969482422,810100.0,-0.01591117744850845,1.0141764919134677,-1.708335099393888,72.12763487996307,76.44963338611504,0.5257470666481794,-2.2255841310697235,-4.245818692917339,-8.945494322808969,22.136526476355662,1.6900024414062642,2.8426235200826113,1.5994956970214815,-3.229484507242617,6.42847590128558,-0.8149944051105678,4.013985799153531,1.7600021362304688,15.38458716942376,-66.81481758852007,2.414490102132048,9,0.720001220703125,-2.2999954223632812,-4.957496643066406,-8.114997863769531,8.730003356933594,4,0.07901163882255635,-1.2045359966707891,99.93000030517578,2.5223985970985447,99.4000015258789,3.8148294667838654,98.61000061035156,0.07901163882255635
11255,2017-10-02,99.41999816894531,99.58999633789062,98.33999633789062,98.33999633789062,786500.0,0.0109823253129262,-1.3148108902358044,-0.8780478727693386,72.21630263210078,76.36528893280776,-0.5300440353181415,-3.118128265084536,-5.257351741685781,-9.873718693062102,22.681693616265957,1.25,3.0102084679217995,2.4589977264404297,-2.43951257966944,7.3575080325502995,0.00974257338549478,4.908252879495365,0.6800003051757812,63.63625236634245,-16.631102741963502,2.449255153054937,10,-0.3600006103515625,-3.3799972534179688,-5.972497940063477,-8.884998321533203,7.620002746582031,0,0.05934421277953539,1.0141764919134677,98.33999633789062,-1.2045359966707891,99.93000030517578,2.5223985970985447,99.4000015258789,0.05934421277953539
11256,2017-10-03,99.26000213623048,99.5999984741211,98.58000183105469,99.44000244140624,361400.0,-0.0016092942633427754,3.0800488288700696,-0.16666666666664035,72.67877382456801,76.38798906019181,-0.2803904851090522,-2.7477467023980893,-5.031591061233414,-9.562132978255889,22.9312128655663,1.0199966430664062,3.0942859762268,2.0760017395019617,-2.8143557926609333,6.966359271664857,-0.3691770265794929,4.521180505583416,0.8027963256835733,54.83892138444864,-23.961530887575805,2.445178766081448,10,-0.20000457763673296,-3.220001220703139,-5.812501907348647,-8.530002593994155,8.489997863769517,1,0.06961511065888493,-1.3148108902358044,99.41999816894531,1.0141764919134677,98.33999633789062,-1.2045359966707891,99.93000030517578,0.06961511065888493
11257,2017-10-04,99.70999908447266,99.8499984741211,99.04000091552734,99.31999969482422,281200.0,0.004533517414442301,1.4179097679291262,-2.16665960242479,71.77508491599264,76.42201026377934,-0.6708133831360072,-2.820994389267696,-5.3225183468489945,-9.85255248412895,24.88941887940504,0.80999755859375,2.887660011875269,2.194998550415036,-2.4168320732670736,6.806829174097146,-0.11091676142601159,4.500913862256084,0.3163433654785024,79.03229775958407,1.5907254698080209,2.3059153118410536,10,-0.6500015258789062,-3.6699981689453125,-6.26249885559082,-8.979999542236328,6.050003051757827,2,0.07341289501590342,3.0800488288700696,99.26000213623048,-1.3148108902358044,99.41999816894531,1.0141764919134677,98.33999633789062,0.07341289501590342
11258,2017-10-05,99.88999938964844,99.9800033569336,99.44000244140624,99.9000015258789,338300.0,0.001805238259237063,5.352735269039345,-0.025646543291991078,68.70415830354963,76.40223228208609,-0.7633466547624579,-2.563804022177507,-5.3725722640078,-9.883401649309235,26.789308625743498,0.540000915527358,2.747620260885867,2.013998794555661,-2.1049641267079977,6.13296171581932,-0.04548266607616824,4.073480255187491,0.10061616857909428,94.82737453193378,18.568955001264086,2.059481460631829,10,-0.8300018310546875,-3.8499984741210938,-6.467498779296875,-9.15999984741211,5.300003051757798,3,0.08559418464311075,1.4179097679291262,99.70999908447266,3.0800488288700696,99.26000213623048,-1.3148108902358044,99.41999816894531,0.08559418464311075
11259,2017-10-06,100.33999633789062,100.88999938964844,99.68000030517578,99.80999755859376,374400.0,0.004504924927337894,-2.063314855233423,-52.98855835240133,60.91599496808476,75.30829951568529,-1.0791345145739513,-2.583114020847688,-5.667950996605697,-10.18235192649864,29.323994088139216,1.2099990844726562,2.6016558136302024,2.1064960479736357,-1.5105510039507806,5.723543099898052,0.29797252201143465,3.9150195739358367,-2.099998474121108,78.43127868499315,4.152202214004333,1.808523525962207,10,-0.7799949645996094,-3.9049949645996094,-7.389995574951172,-9.144996643066406,7.600006103515611,4,0.0772373956831951,5.352735269039345,99.88999938964844,1.4179097679291262,99.70999908447266,3.0800488288700696,99.26000213623048,0.0772373956831951
11260,2017-10-09,100.70999908447266,101.48999786376952,100.38999938964844,100.54000091552734,311400.0,0.0036874901344032818,-3.6808324134795836,0.3207520009212961,66.97391351225943,73.55216436300378,-1.3005917225792984,-2.5706192415850353,-5.882618104555661,-10.370957889339849,31.66124856285071,1.150001525878892,2.487210992365334,2.149998855590823,-1.0851544226609207,5.385152133842567,0.5324222164649512,3.767575494716695,-2.417001190185559,73.19588169440992,0.3218235218691774,1.6175766391258735,10,-0.8450012207031392,-3.9749984741210938,-7.527500152587891,-8.810001373291016,7.459999084472656,0,0.0631516301079198,-2.063314855233423,100.33999633789062,5.352735269039345,99.88999938964844,1.4179097679291262,99.70999908447266,0.0631516301079198
11261,2017-10-10,100.79000091552734,101.23999786376952,100.44000244140624,101.0999984741211,314800.0,0.0007943782323698301,1.7118657218229207,-1.8235346916793824,65.37847254642786,71.00731087905456,-1.1609241070784293,-2.332300921753017,-5.832166162522427,-10.265020762857802,33.20375808301733,0.7999954223632812,2.4327975279833254,1.9520008087158232,-1.0234381146998572,4.9274397321315035,0.46428134700798296,3.4397202704236634,-2.369123022460954,71.42866040121365,0.8998445399010677,1.4877194617078395,10,-0.9250030517578267,-4.055000305175781,-7.4375,-8.890003204345703,6.909996032714858,1,0.06201011948832269,-3.6808324134795836,100.70999908447266,-2.063314855233423,100.33999633789062,5.352735269039345,99.88999938964844,0.06201011948832269
11262,2017-10-11,101.20999908447266,101.41999816894531,100.43000030517578,101.01000213623048,370400.0,0.004167061862588195,2.1935666469777515,-0.6451565268753233,68.18875400340494,68.77323217626123,-1.4496162697040802,-2.3863442187945907,-6.130581877386959,-10.49890150915948,34.95713275724334,0.9899978637695312,2.3631367022120884,2.0619991302490206,-0.4969351593364877,4.620933419834529,0.7825319854562593,3.341466275041782,-2.6663563925781375,86.3414924617699,16.99059854385378,1.2794671447927557,10,-1.3450012207031392,-4.474998474121094,-7.454998016357422,-9.165000915527344,7.040000915527344,2,0.06461813036940045,1.7118657218229207,100.79000091552734,-3.6808324134795836,100.70999908447266,-2.063314855233423,100.33999633789062,0.06461813036940045
11263,2017-10-12,100.8000030517578,101.56999969482422,100.62999725341795,100.75,482900.0,-0.004050943942531471,-5.482584447016194,0.2500190737773176,64.73991115932763,67.95237398507952,-1.009379154337438,-1.6647569941086289,-5.621893063316662,-9.910148538719241,36.49181334484794,0.9400024414062642,2.221091028595154,1.4000030517577926,-0.7068375300056289,3.506843633521214,0.34658276087608897,2.4534233426394962,-2.1385061529882847,59.259423718139445,-8.829980041064417,1.05342029088171,10,-0.8450050354003764,-4.025001525878892,-7.092502593994126,-8.735004425048814,7.4899978637695455,3,0.049206338633996705,2.1935666469777515,101.20999908447266,1.7118657218229207,100.79000091552734,-3.6808324134795836,100.70999908447266,0.049206338633996705
11264,2017-10-13,101.94000244140624,102.06999969482422,101.1999969482422,101.29000091552734,442500.0,0.011309517412048997,-1.0963682657573153,12.999237107113572,69.23080623436593,67.62065216310899,-1.7712843558215496,-2.5321223778883706,-6.621805064404683,-10.856719995811758,37.59302129151237,1.2699966430664205,1.973778858533791,2.2845024108886633,0.25185786031401847,4.317146961463308,1.268180135601341,3.300824686175986,-3.103995374873435,92.26206965454205,23.15947131885642,1.0163222752873189,10,-1.6150016784667827,-4.615001678466783,-8.292501449584947,-9.875003814697251,8.759994506835966,4,0.03188149815738983,-5.482584447016194,100.8000030517578,2.1935666469777515,101.20999908447266,1.7118657218229207,100.79000091552734,0.03188149815738983
11265,2017-10-16,102.18000030517578,102.2300033569336,101.12999725341795,102.0,301700.0,0.0023543050620142836,6.857006621073097,0.27692289634612155,72.62359583699573,67.61452127560094,-1.764119861226277,-2.6504704045716636,-6.7089463089444905,-10.900249921954881,37.744216724363596,1.1000061035156392,1.6881111076607453,2.3610004425048885,0.07106818532197678,4.6509326996878,1.2160343139134397,3.5059665710963372,-3.0852738283796697,97.22205738990378,24.167646524786818,1.144966128591455,10,-1.5449981689453125,-4.5449981689453125,-8.532499313354492,-10.115001678466797,8.239997863769531,0,0.05637113054440546,-1.0963682657573153,101.94000244140624,-5.482584447016194,100.8000030517578,2.1935666469777515,101.20999908447266,0.05637113054440546
11266,2017-10-17,101.58000183105469,102.5500030517578,100.93000030517578,102.44000244140624,551500.0,-0.00587197565403319,2.000000000000053,-4.777773068282887,64.15586577399324,66.76794137093434,-0.8944857590238087,-1.9055957347377444,-5.975708190395409,-10.121404745076603,37.961545469601724,1.620002746582017,1.6716315593408098,1.607001876831049,-0.7233492603773755,3.9373530140394735,0.4418263082268368,2.7721774454352612,-2.1717476662448263,54.24528471639958,-16.0945225437967,1.1651755686042096,10,-0.5849990844726705,-3.295001983642578,-7.932500839233398,-9.515003204345703,9.519996643066406,1,0.06487493816795697,6.857006621073097,102.18000030517578,-1.0963682657573153,101.94000244140624,-5.482584447016194,100.8000030517578,0.06487493816795697
11267,2017-10-18,100.51000213623048,101.73999786376952,100.43000030517578,101.58999633789062,924200.0,-0.010533566406149553,-1.1129029280928098,1.2558063199730352,53.51943275754802,65.08074964360083,0.33629316778140605,-0.7454378885803123,-4.7776419389695945,-8.884309530265767,37.89386409928491,1.3099975585937358,1.5557268707042482,0.45550193786623083,-1.827428711027693,2.7384325867601547,-0.6859633865807382,1.5969672623131999,-0.7247381049868693,3.773666387163176,-61.210651838800004,1.141465324446964,10,0.6049995422363139,-2.2250022888183736,-6.817502975463881,-8.445003509521499,11.189994812011719,2,0.07153511749274921,2.000000000000053,101.58000183105469,6.857006621073097,102.18000030517578,-1.0963682657573153,101.94000244140624,0.07153511749274921
11268,2017-10-19,98.79000091552734,100.48999786376952,98.5500030517578,100.31999969482422,1163600.0,-0.017112736883358792,1.074866179254552,1.4166731422677976,52.6882034070721,64.1665505812661,2.1052388206969397,1.0247395979371419,-2.9304788625259306,-7.007593811523066,37.007178092610424,1.9599990844726847,1.4075293958794077,-1.2629993438720675,-3.5493819428859013,1.0233832551417663,-2.4061906433789773,-0.11980804436515768,3.7600021362304545,5.9999465942386365,-62.56264667720947,1.143191299506917,10,1.7600021362304545,-0.18000030517578125,-5.057500839233398,-6.265003204345703,13.129997253417969,3,0.09575866987349912,-1.1129029280928098,100.51000213623048,2.000000000000053,101.58000183105469,6.857006621073097,102.18000030517578,0.09575866987349912
11269,2017-10-20,99.70999908447266,99.7300033569336,98.1500015258789,99.1500015258789,1024700.0,0.009312664848864394,4.2666191953613755,-0.36601176822579035,51.76614791018298,62.47679884770204,1.214159445899739,0.18926575015387925,-3.679054539889279,-7.761382060972139,36.00228933111538,1.5800018310546875,1.265208416246466,-0.3905010223388672,-2.6020268850812016,1.8210248404034672,-1.4962639537100273,0.7152619090322929,2.7600039672851437,35.45447767275816,-32.337860845816635,1.1057629313711652,10,0.6400032043457031,-0.4549980163574219,-5.722497940063477,-7.130001068115234,12.290000915527344,4,0.08604956283056286,1.074866179254552,98.79000091552734,-1.1129029280928098,100.51000213623048,2.000000000000053,101.58000183105469,0.08604956283056286
11270,2017-10-23,99.01000213623048,100.4499969482422,98.94000244140624,100.06999969482422,522200.0,-0.007020328499342865,-1.5166639116005116,-1.8928610354223179,48.57142608019336,60.609349240342645,1.8412828216544455,0.9472815835138704,-2.8473739812720282,-6.921349262895589,35.652696118163384,1.509994506835966,1.1454608314514587,-1.0964981079101364,-3.294807283623726,1.1018110678034532,-2.195652695766924,0.0026564799466513023,3.2872008544921556,19.5454616388978,-47.82468273676865,1.099154587856792,10,1.3400001525878764,0.7749977111816264,-4.522500991821303,-6.225002288818374,12.869995117187472,0,0.11806882698504695,4.2666191953613755,99.70999908447266,1.074866179254552,98.79000091552734,-1.1129029280928098,100.51000213623048,0.11806882698504695
11271,2017-10-24,98.91000366210938,99.63999938964844,98.37000274658205,99.26000213623048,981700.0,-0.0010099835568483373,1.2882967097168603,0.33018800023033973,45.23811470086822,58.059278206727456,1.840061058816417,1.1287811163790877,-2.635416002982396,-6.664507604860887,35.09088136721407,1.269996643066392,1.0869797002135755,-1.2114967346191463,-3.3705544324637344,0.9475609632254418,-2.2910255835414404,-0.13196788569685225,3.2213112700195126,21.16999753478931,-42.87742078903687,1.079528848922292,10,1.4399986267089844,1.3749961853027344,-3.3425025939941406,-5.0500030517578125,15.20999908447267,1,0.11636835588598005,-1.5166639116005116,99.01000213623048,4.2666191953613755,99.70999908447266,1.074866179254552,98.79000091552734,0.11636835588598005
11272,2017-10-25,104.0500030517578,104.5,100.69000244140624,103.79000091552734,981400.0,0.05196642603722257,5.568983774327024,-0.7428664850135532,65.56889305130424,58.15138730583598,-3.1902020714996553,-3.841969775324756,-7.596262098601173,-11.606282985851735,35.00607886946712,5.589996337890625,1.0783137826595066,3.6960025787353317,0.9440189895151434,6.44798616795552,2.3200107841252446,5.071994373345419,-5.900001525878892,92.91343218307645,31.40621134425271,1.3759917946100937,10,-2.725002288818345,-2.790004730224595,-8.430000305175767,-9.650001525878892,8.579994201660156,2,0.06775584061113782,1.2882967097168603,98.91000366210938,-1.5166639116005116,99.01000213623048,4.2666191953613755,99.70999908447266,0.06775584061113782
11273,2017-10-26,104.86000061035156,105.70999908447266,103.4000015258789,103.5,815200.0,0.00778469519304914,-1.9615399663523612,5.230728601191635,66.47233563142198,57.84489057217554,-3.759026043109259,-4.4941016223076815,-8.250429376190823,-12.20462785698659,34.785096293100366,2.30999755859375,1.111495558506121,4.259500122070307,0.8603444714116506,7.658655772728963,2.5599222967409787,5.959077947399635,-6.58299911499023,88.75663030929333,28.176110577335578,1.6995778253293283,10,-2.9300003051757812,-2.9950027465820312,-9.089998245239258,-10.02499771118164,7.159996032714844,3,0.06522979494638115,5.568983774327024,104.0500030517578,1.2882967097168603,98.91000366210938,-1.5166639116005116,99.01000213623048,0.06522979494638115
11274,2017-10-27,106.11000061035156,106.23999786376952,103.93000030517578,105.0500030517578,692300.0,0.011920656043526767,2.5000173396373087,0.7794096197646213,68.49317717094407,57.38595516483646,-4.867137726106961,-5.409493372442483,-9.278826669581505,-13.231641638920223,35.61410219147426,2.309997558593736,1.1254300475369803,5.12099990844726,1.0919267444468943,9.150073072447626,3.10646332644707,7.13553649044745,-7.535679211425773,98.3481914349089,37.737367452659484,2.0145365820001837,10,-3.9150009155273438,-3.9800033569335938,-10.204998016357422,-11.254997253417969,7.099998474121094,4,0.05475447672391165,-1.9615399663523612,104.86000061035156,5.568983774327024,104.0500030517578,1.2882967097168603,98.91000366210938,0.05475447672391165
11275,2017-10-30,105.31999969482422,106.19000244140624,104.76000213623048,106.1500015258789,645700.0,-0.007445112722488045,2.1428451658339,-0.7830223988023157,64.79426524011937,57.45688843885048,-4.006179821127873,-4.379347144414908,-8.267965320270037,-12.2160347448621,36.487908598712224,1.4300003051757528,1.1866415439344138,4.035998916625971,-0.35691589539842994,8.428913728650372,1.8395415106137705,6.232456322638171,-6.285737708007801,88.31005413286607,27.86686056511951,2.1964574060122013,10,-3.125,-3.19000244140625,-9.169998168945312,-10.464996337890625,6.190002441406264,0,0.0634257531763367,2.5000173396373087,106.11000061035156,-1.9615399663523612,104.86000061035156,5.568983774327024,104.0500030517578,0.0634257531763367
11276,2017-10-31,106.16999816894531,106.55999755859376,105.0999984741211,105.16999816894531,747600.0,0.008070627388758522,-1.561403273948975,-1.2048166191745564,65.75605008261954,58.81651258608065,-4.622747730938329,-4.938312869223793,-8.875257810299445,-12.846127495821975,37.4445013039586,1.4599990844726705,1.1315658163871944,4.540497589111325,-0.25100970770103004,9.33200488592368,2.1447439407051405,6.93625123751751,-6.703392029511704,93.35605257138083,34.69389682763345,2.3957536484061785,10,-3.8149986267089844,-3.8149986267089844,-10.019996643066406,-11.314994812011719,6.180000305175781,1,0.05378166320947364,2.1428451658339,105.31999969482422,2.5000173396373087,106.11000061035156,-1.9615399663523612,104.86000061035156,0.05378166320947364
11277,2017-11-01,107.02999877929688,107.41000366210938,105.56999969482422,106.70999908447266,736300.0,0.008100222522214429,2.4073849066466986,0.31999969482421875,69.24027381018581,60.65563151975995,-4.984833834706706,-5.503992020471969,-9.489805650133619,-13.484737178368817,38.38483287143999,1.8400039672851562,1.0535301521802012,5.03449821472168,-0.23417485038721964,10.303171279830579,2.400161682167223,7.6688347472761365,-6.9959213263304605,90.5235740555062,30.617685460585847,2.6343365325544528,11,-4.249996185302734,-4.249996185302734,-10.717496871948242,-12.174995422363281,6.700004577636719,2,0.06624314723113511,-1.561403273948975,106.16999816894531,2.1428451658339,105.31999969482422,2.5000173396373087,106.11000061035156,0.06624314723113511
11278,2017-11-02,108.44000244140624,108.58000183105469,106.62000274658205,107.19000244140624,719800.0,0.013173910849208603,1.56209235065317,3.906253725293851,69.74484621617061,62.65326466486968,-5.4557634912732595,-6.577858389430261,-10.628075734214008,-14.679349471251484,39.40699436788157,1.959999084472642,1.1549723071087215,6.017001724243144,0.11788150434469458,11.916121944141594,3.0674416142939123,8.966561834192376,-7.668332367525522,96.98926142562952,39.475265277689715,2.949560109949228,11,-4.965000152587876,-5.075000762939439,-11.670001983642564,-13.450000762939439,6.540000915527358,3,0.038638829930640384,2.4073849066466986,107.02999877929688,-1.561403273948975,106.16999816894531,2.1428451658339,105.31999969482422,0.038638829930640384
11279,2017-11-03,108.08999633789062,108.98999786376952,108.01000213623048,108.4000015258789,598200.0,-0.0032276475067836152,-3.1702514487932096,-0.248004150390625,67.83342227387274,64.79348646416739,-4.23768467185981,-5.921047177009996,-10.002221503724044,-14.113321454414546,39.97152633727713,0.9799957275390341,1.4580550731069906,5.279495620727545,-1.0462412678743789,11.605232509329468,2.116627176426576,8.442364065028514,-6.381326453149029,78.72334669230261,25.14853004760498,3.1628684443009636,11,-4.409996032714844,-4.519996643066406,-10.789997100830078,-12.83499526977539,6.370002746582031,4,0.03635859411902054,1.56209235065317,108.44000244140624,2.4073849066466986,107.02999877929688,-1.561403273948975,106.16999816894531,0.03635859411902054
11280,2017-11-06,107.06999969482422,108.25,106.5,107.87000274658205,505900.0,-0.00943654989012932,1.2435932548221762,2.580611817980505,66.15655842864093,67.11775798947548,-2.183792091868227,-4.637934161512476,-8.735430687440925,-12.88263784394482,39.77619540948796,1.75,1.9223348707362788,3.9414989471435575,-2.5761651996067485,10.459163093893864,0.6826668737683974,7.200331020518718,-4.341943893018708,50.64271284837329,-2.7296753124243907,3.258832073375156,11,-2.2299995422363423,-3.5,-9.520000457763672,-11.814998626708984,7.300003051757827,0,0.0573456561795922,-3.1702514487932096,108.08999633789062,1.56209235065317,108.44000244140624,2.4073849066466986,107.02999877929688,0.0573456561795922
11281,2017-11-07,107.04000091552734,107.79000091552734,106.8499984741211,106.9800033569336,367100.0,-0.0002801791293768341,-4.874880793438871,-0.07499666215262413,70.47021952570506,67.66234981996445,-0.9826061723029511,-4.3381103996712795,-8.441970088739893,-12.641584293485948,39.57030855564445,0.94000244140625,2.383654780054613,3.5990001678466825,-3.0446809656149583,10.242681301308323,0.277159601115855,6.92084073457751,-3.4352732250468705,42.982514846096024,-15.975414565709968,3.3218405667308217,11,-0.845001220703125,-3.470001220703125,-9.490001678466797,-11.78499984741211,7.239997863769531,1,0.04176010073309633,1.2435932548221762,107.06999969482422,-3.1702514487932096,108.08999633789062,1.56209235065317,108.44000244140624,0.04176010073309633
11282,2017-11-08,107.75,108.2699966430664,107.0999984741211,107.18000030517578,615400.0,0.006633025769805068,-2.2054596950346457,9.500381485249237,79.98662046813047,69.16393702404318,-1.2433140433079188,-4.777997640933961,-8.879660581828375,-13.15054376513173,39.314553032723296,1.2299957275390625,3.0116984432661837,3.981999206542966,-2.840708942314123,10.804707355400055,0.5706451321144215,7.39335328097151,-3.3913344852590654,50.20084628135667,-14.817444020177142,3.411354074428542,11,-1.2900009155273438,-4.180000305175781,-10.200000762939453,-12.494998931884766,8.160003662109375,2,0.042691401151935926,-4.874880793438871,107.04000091552734,1.2435932548221762,107.06999969482422,-3.1702514487932096,108.08999633789062,0.042691401151935926
11283,2017-11-09,105.76000213623048,107.51000213623048,105.16000366210938,107.16000366210938,809300.0,-0.01846865766839456,1.2380954110974907,-2.456144342867826,68.89445698802275,69.20852367038526,0.9921051959436795,-2.526912594997796,-6.653561715722546,-10.988995971079774,38.426031980398434,2.589996337890625,3.707107584177905,1.744001388549819,-4.984388972024206,8.472391749123844,-1.6201937917371936,5.108196568836831,-0.7529500926255537,15.665780221312966,-50.89895227804623,3.364195180287014,11,1.114997863769517,-2.190002441406264,-8.210002899169936,-10.505001068115249,10.360000610351562,3,0.07535931410474883,-2.2054596950346457,107.75,-4.874880793438871,107.04000091552734,1.2435932548221762,107.06999969482422,0.07535931410474883
11284,2017-11-10,105.19000244140624,105.77999877929688,104.8499984741211,105.5999984741211,585200.0,-0.005389558276389095,1.4155957394104532,0.29285398989652595,69.45844261353882,69.72676560076519,1.5845069910780438,-1.7928682660242004,-5.856631403679941,-10.245985582197221,37.14329212488035,0.9300003051757812,3.741698056573213,1.0115016937255774,-5.662544834186221,7.685548221637376,-2.325521570230322,4.348524957681477,3.7999954223632812,9.941641793042107,-59.98598066687606,3.337023263955898,11,1.7299957275390767,-1.620002746582017,-7.640003204345689,-9.935001373291001,11.909996032714858,4,0.09306968997344267,1.2380954110974907,105.76000213623048,-2.2054596950346457,107.75,-4.874880793438871,107.04000091552734,0.09306968997344267
11285,2017-11-13,107.94000244140624,108.0,104.51000213623048,104.88999938964844,735800.0,0.02614316889603474,1.201892668556759,-7.439103816594732,74.36589145754793,70.68341464242391,-0.8434608642742205,-4.310204131582282,-8.367245169286676,-12.802353241915654,36.020432115429266,3.489997863769517,3.7751178127274727,3.473501586914054,-3.3332252833798464,10.280228457207954,0.07013815176711091,6.876865022060997,0.9671954345703142,91.22354564454234,14.503472470437586,3.4033634351469475,11,-1.1900024414062358,-4.370002746582017,-9.94250106811522,-11.995002746582017,8.739997863769545,0,0.060403895641986116,1.4155957394104532,105.19000244140624,1.2380954110974907,105.76000213623048,-2.2054596950346457,107.75,0.060403895641986116
11286,2017-11-14,108.16999816894531,108.66999816894531,107.0999984741211,107.5199966430664,480300.0,0.002130773784852602,-1.1073851620864632,0.21311504114866148,65.12480394353577,70.22614021279611,-0.8492270531797601,-4.238489580372118,-8.343476532489916,-12.843396995836656,34.7528835058505,1.5699996948242188,3.676351033936342,3.373997497558591,-3.4822310793807674,10.23022607449795,-0.054116790911095336,6.802111786028277,0.5613118774413977,87.98075776832657,12.759253069874603,3.4281142884696796,11,-1.4199981689453125,-4.599998474121094,-9.869998931884766,-11.825000762939453,5.849998474121094,1,0.05731722920021931,1.201892668556759,107.94000244140624,1.4155957394104532,105.19000244140624,1.2380954110974907,105.76000213623048,0.05731722920021931
11287,2017-11-15,107.6999969482422,108.5199966430664,107.08000183105469,108.16999816894531,500400.0,-0.004345023838948747,1.4615334454921294,-0.7230771036538627,60.6927582791578,69.22035266423914,-0.3064147321268962,-3.375264979745097,-7.56481326970821,-12.187174537811941,34.17356253257966,1.4399948120117188,3.6883816417737734,2.544496536254897,-4.116718677426789,9.205711749936583,-0.786111070585946,5.87510414309574,0.9700012207031108,76.68264072670078,3.0421551843045336,3.3306076068408417,11,-0.9499969482422017,-4.129997253417983,-9.399997711181655,-11.274997711181655,6.470001220703111,2,0.06109565475862411,-1.1073851620864632,108.16999816894531,1.201892668556759,107.94000244140624,1.4155957394104532,105.19000244140624,0.06109565475862411
11288,2017-11-16,108.25,108.58000183105469,107.55999755859376,107.88999938964844,666700.0,0.005106806567711564,-1.0000000000000278,-0.7659567560548248,58.505560724028236,68.1839236031453,-0.990349841987765,-3.352072892765875,-7.779859385378188,-12.544270866044101,35.854213341628714,1.0200042724609233,3.6342645110464673,2.621499633789057,-3.4542980536891434,8.697297321267257,-0.4163992099500433,5.659398477528157,-3.739997863769517,89.90388054117398,18.58782421264158,3.037898843739099,11,-1.6599998474121094,-4.680000305175781,-9.950000762939453,-11.630001068115234,6.569999694824219,3,0.0707621585414262,1.4615334454921294,107.6999969482422,-1.1073851620864632,108.16999816894531,1.201892668556759,107.94000244140624,0.0707621585414262
11289,2017-11-17,108.29000091552734,108.63999938964844,107.30999755859376,107.87000274658205,600700.0,0.00036952346907481726,1.3750136239781763,1.1666596024244085,62.55283500001938,67.78350988885401,-1.116397701293124,-2.8631171331063285,-7.494296320976247,-12.400510688490385,37.950565349295594,1.3300018310546733,3.4404974469316016,2.2325004577636776,-3.2681571965452036,7.733158112072559,-0.5178283693907701,4.982829284918125,-3.698598785400378,90.86544192759767,20.802648225921487,2.750328827154442,11,-1.7000007629394531,-4.720001220703125,-9.92500114440918,-11.630001068115234,6.849998474121094,4,0.07230586171259312,-1.0000000000000278,108.25,1.4615334454921294,107.6999969482422,-1.1073851620864632,108.16999816894531,0.07230586171259312
11290,2017-11-20,110.6999969482422,111.30999755859376,109.56999969482422,110.0,946100.0,0.022255019044600477,-1.230769983176199,1.666666666666757,66.91560487597539,67.38855270555072,-3.3048709217075896,-4.587634233861152,-9.575927058316196,-14.600647074415761,39.93647160063763,3.0199966430664205,3.176030704800951,4.057996749877944,-0.7273890428279373,8.843382542583825,1.6653038535250033,6.4506896462308845,-5.946650927734382,85.57916722278942,17.700134305483033,2.392692896352937,11,-2.789997100830078,-5.969997406005874,-11.874996185302749,-13.789997100830092,4.870002746582017,0,0.05781392685016251,1.3750136239781763,108.29000091552734,-1.0000000000000278,108.25,1.4615334454921294,107.6999969482422,0.05781392685016251
11291,2017-11-21,110.41999816894531,111.83000183105469,110.0,111.1999969482422,805300.0,-0.0025293476695198436,-1.2592683294401326,-1.1142888283378722,63.231850256576415,65.5269115709336,-2.7882086244166544,-3.5849236265751756,-8.997896328396678,-14.113958788795486,42.6371063541513,1.8300018310546875,2.9597204536670176,3.202498245239255,-0.2506500110800829,6.655646501558593,1.475924117079586,4.929072373398924,-5.273253056152342,70.31571237664474,5.082080232370828,1.7265741281596716,11,-2.2499961853027344,-5.429996490478516,-11.284996032714844,-13.429996490478516,4.44000244140625,1,0.056692648433597226,-1.230769983176199,110.6999969482422,1.3750136239781763,108.29000091552734,-1.0000000000000278,108.25,0.056692648433597226
11292,2017-11-22,111.0999984741211,111.0999984741211,109.68000030517578,110.55999755859376,628300.0,0.006158307520847561,4.259243560943218,-0.692309949528511,61.00992263866025,64.65085219878222,-3.288901441475872,-3.9101505915557624,-9.358725864793811,-14.589200640716967,42.84318267478472,1.4199981689453125,2.863397694444373,3.529998779296875,-0.000194087597037651,7.060191646190788,1.7649023458499187,5.295095212743831,-5.418592823867186,83.84949851969627,21.697804770669173,1.7650964334469592,11,-2.9299964904785156,-6.109996795654297,-11.459997177124023,-13.949996948242188,4.5800018310546875,2,0.026282612142658923,-1.2592683294401326,110.41999816894531,-1.230769983176199,110.6999969482422,1.3750136239781763,108.29000091552734,0.026282612142658923
11293,2017-11-24,111.6999969482422,111.75,110.9000015258789,111.12999725341795,282000.0,0.005400526393894323,1.5372869196870838,1.0555532008082298,64.63911006388156,64.11537080437586,-3.305288682809291,-4.186061063253732,-9.650179366427778,-14.978074545304622,42.72610200321887,0.8499984741210938,2.728356988360744,3.7879974365234546,0.04439242620040318,7.531602446846506,1.9161949313619289,5.65979994168498,-5.526703603524226,97.1237884971798,35.53704426585857,1.8718025051615246,11,-3.5299949645996236,-6.709995269775405,-11.999996185302749,-14.549995422363295,4.310005187988281,4,0.022112813681164356,4.259243560943218,111.0999984741211,-1.2592683294401326,110.41999816894531,-1.230769983176199,110.6999969482422,0.022112813681164356
11294,2017-11-27,111.91999816894531,112.27999877929688,111.30999755859376,111.66999816894531,558100.0,0.001969572307195744,-1.0000000000000293,0.4385967260510282,71.03209972612234,63.744949500884125,-2.7605468430604674,-4.161854615971308,-9.587212218034665,-14.98927670506572,42.493560395875285,0.9700012207031108,2.399163640484531,3.717498779296875,-0.3269463355294988,7.761943894123249,1.695276221883688,5.739721336710062,-5.294168145320398,86.71584014864656,22.763878439663344,2.0222225574131865,11,-2.2399978637695312,-6.704998016357422,-12.339996337890625,-14.769996643066406,4.8600006103515625,0,0.02591137931847798,1.5372869196870838,111.6999969482422,4.259243560943218,111.0999984741211,-1.2592683294401326,110.41999816894531,0.02591137931847798
11295,2017-11-28,112.0,112.16999816894531,111.4499969482422,112.06999969482422,510400.0,0.0007148126551423939,4.3334086863148515,-0.279998779296875,71.41624165822793,64.44399813584991,-2.4630939867188033,-3.9165516433000818,-9.44453679185716,-14.883441912719647,42.248451951116564,0.7200012207031108,2.4144170789212467,3.4635005950927678,-0.6807251545395729,7.6077263447251084,1.3913877202765974,5.535613469908938,-4.808753100807891,89.23080986070478,21.691682801056047,2.07211287481617,11,-2.3199996948242188,-6.674999237060547,-12.197498321533203,-14.849998474121094,6.160003662109375,1,0.0280357088361467,-1.0000000000000293,111.91999816894531,1.5372869196870838,111.6999969482422,4.259243560943218,111.0999984741211,0.0280357088361467
11296,2017-11-29,111.87999725341795,112.25,111.44000244140624,111.93000030517578,604400.0,-0.001071453094482533,1.347810703228701,0.714332425068323,68.78980007372523,65.34366944635741,-1.9684922536276446,-3.5277037378211134,-9.08544244206827,-14.586792373782757,41.879247017030345,0.8099975585937642,2.4941619185263733,3.057997894287098,-1.185333191435845,7.301328980010041,0.9363323514256194,5.179663437148577,-4.179875166215368,84.61531689882482,14.268211974394873,2.121665542861474,11,-2.084999084472642,-6.554996490478501,-11.81249618530272,-14.729995727539048,6.720001220703139,2,0.032981788809380186,4.3334086863148515,112.0,-1.0000000000000293,111.91999816894531,1.5372869196870838,111.6999969482422,0.032981788809380186
11297,2017-11-30,114.12000274658205,114.8000030517578,111.8499984741211,112.30999755859376,1313500.0,0.020021501145466525,-1.1611728572745719,-36.19789441561376,87.18859664008117,68.53067343702995,-3.5783519509635937,-5.490826967720082,-11.067648043040037,-16.640441681519533,41.47628288053946,2.9500045776367045,2.271005118169299,4.943503189086925,0.1780133243449029,9.708993053828948,2.560758256715914,7.326248121457937,-5.961892990170028,82.56410156089593,5.081231978310228,2.38274493237101,11,-3.065002441406264,-6.375000000000028,-13.802501678466811,-16.960002899169936,4.7900009155273295,3,0.006484383508233771,1.347810703228701,111.87999725341795,4.3334086863148515,112.0,-1.0000000000000293,111.91999816894531,0.006484383508233771
11298,2017-12-01,112.62999725341795,114.33000183105469,111.26000213623048,114.0,748800.0,-0.013056479646892716,2.0246206925062906,-0.7569054252848448,80.5920555238708,70.53503127301344,-1.5664327346779743,-3.8691985623191414,-9.329907179821774,-14.994324115494251,40.54577975818297,3.0699996948242045,2.3160409431951194,3.243997955322257,-1.7481729752355193,8.236168885880033,0.7479124900433618,5.740083420601152,-3.6748603015644505,38.70041703035544,-45.37097688619416,2.4960854652788904,12,-0.4449958801269389,-3.529994964599595,-11.337497711181626,-14.389995574951158,5.9599990844726705,4,0.027079846631757443,-1.1611728572745719,114.12000274658205,1.347810703228701,111.87999725341795,4.3334086863148515,112.0,0.027079846631757443
11299,2017-12-04,112.0199966430664,113.56999969482422,111.87999725341795,113.41999816894531,782000.0,-0.005415969326351355,-1.0119073028732668,1.0218968752958366,70.35922832040062,70.9176561001718,-0.4153710263916537,-3.1090802181334283,-8.4722174965747,-14.227938284399983,39.456685292752965,1.6900024414062642,2.486565666941459,2.437497329711917,-2.648385786068758,7.523380445492592,-0.10544422817842758,4.980438887602261,-2.363475759224386,21.468765827217737,-59.14925119269884,2.5429415578903405,12,0.22000503540039062,-2.6549949645996094,-10.12249755859375,-13.174995422363281,7.5500030517578125,0,0.035618689633401646,2.0246206925062906,112.62999725341795,-1.1611728572745719,114.12000274658205,1.347810703228701,111.87999725341795,0.035618689633401646
11300,2017-12-05,113.20999908447266,113.87000274658205,112.16000366210938,112.16000366210938,902600.0,0.010623125130042599,-2.2571553133515256,-0.749995912828813,72.95078492995619,71.99753773054734,-1.354306735632946,-4.02169858899272,-9.399786961823906,-15.268057082233526,39.67884163115818,1.8500061035156392,2.719846440761799,3.320499801635748,-1.8670481273992436,8.50804773067074,0.7267258371182521,5.914273766153244,-2.936260340480743,55.084645308677935,-23.585749855283183,2.593773964517496,12,-0.9699974060058594,-3.5549964904785156,-11.047500610351562,-14.099998474121094,6.1399993896484375,1,0.03153431431582665,-1.0119073028732668,112.0199966430664,2.0246206925062906,112.62999725341795,-1.1611728572745719,114.12000274658205,0.03153431431582665
11301,2017-12-06,111.51000213623048,113.06999969482422,111.38999938964844,112.9499969482422,858400.0,-0.015016314477431458,1.0000000000000338,-1.3714296094459582,65.60196851894311,72.50776505057877,0.5772738304120963,-2.0760922837870766,-7.442673772468069,-13.425901662639703,39.673072631037904,1.8199996948242188,2.889327321993264,1.397002792358407,-3.657082521483545,6.451088106200359,-1.130039864562562,3.924045449279376,-0.6931116753066675,7.062145066218442,-68.89123809295296,2.5270426569209734,12,1.3400001525878764,-1.8549995422363423,-9.34750366210939,-12.40000152587892,5.869995117187472,2,0.05963591963485637,-2.2571553133515256,113.20999908447266,-1.0119073028732668,112.0199966430664,2.0246206925062906,112.62999725341795,0.05963591963485637
11302,2017-12-07,112.3499984741211,112.5199966430664,111.55999755859376,111.55999755859376,638600.0,0.007532923700103611,-1.4303746124948606,-0.5486137234228455,66.3999838867285,72.70341769756178,-0.07460918837099939,-2.6918089581946134,-8.035959845683394,-14.108150795078217,39.49594854298415,1.0099945068359233,2.8196193291283436,2.0069992065429716,-3.0128633858218308,7.026861798907774,-0.5029320896394296,4.516930502725373,-1.0551345022972072,35.50477023591452,-37.08597397820367,2.5099312961824016,12,0.6800041198730469,-2.694995880126953,-9.994998931884766,-13.079998016357422,6.529998779296861,3,0.05562972928245857,1.0000000000000338,111.51000213623048,-2.2571553133515256,113.20999908447266,-1.0119073028732668,112.0199966430664,0.05562972928245857
11303,2017-12-08,113.7300033569336,113.83999633789062,111.9499969482422,112.36000061035156,874400.0,0.012283087686292937,1.3773746059317586,1.7341786821443714,69.65317154326418,72.55020345502199,-1.2699209644625995,-3.630230341646694,-9.165218114125508,-15.331480290988836,40.99949312151675,1.8899993896484233,2.8867386653666927,2.988504028320307,-1.7574024658020164,7.73441052244263,0.6155507812591452,5.361457275381468,-2.3400039672851562,94.35487096188638,23.081208577804887,2.3729532470611607,12,-0.7000007629394531,-4.075000762939453,-10.950000762939453,-14.03499984741211,6.899993896484361,4,0.045546471047914316,-1.4303746124948606,112.3499984741211,1.0000000000000338,111.51000213623048,-2.2571553133515256,113.20999908447266,0.045546471047914316
11304,2017-12-11,114.9800033569336,115.30999755859376,113.51000213623048,113.8499984741211,810200.0,0.010990943138170506,1.0111756131242808,0.8248194287432686,66.87697616418811,72.04584062235088,-2.2799756494361674,-4.331247462052289,-10.093518116095765,-16.41578590999815,42.95246890100789,1.7999954223632812,2.9967603953381,3.7490039825439396,-0.5878837677875453,8.085891732875425,1.58056010737819,5.917447857709689,-3.4200057983398295,91.5817766376928,21.204006503720024,2.168443875165745,12,-1.6950035095214702,-5.07000350952147,-11.560001373291016,-14.700000762939453,6.359992980957031,0,0.03139670269229766,1.3773746059317586,113.7300033569336,-1.4303746124948606,112.3499984741211,1.0000000000000338,111.51000213623048,0.03139670269229766
11305,2017-12-12,114.45999908447266,115.55999755859376,113.6500015258789,115.0,535800.0,-0.004522562682892639,1.3012055391374864,-0.47787485146375713,65.63465298416901,71.6952687235113,-1.5358329107063895,-3.475950208898439,-9.286040597429462,-15.728714507895305,44.13780712520978,1.909996032714858,3.005617508564228,2.9029998779296875,-1.372046159585608,7.178045915444983,0.7654768591720398,5.040522896687335,-2.5100021362304545,73.62112812631477,3.101852601147556,2.1375230187576513,12,-1.0499992370605327,-4.424999237060533,-10.834999084472656,-13.974998474121094,6.2700042724609375,1,0.044644422953213025,1.0111756131242808,114.9800033569336,1.3773746059317586,113.7300033569336,-1.4303746124948606,112.3499984741211,0.044644422953213025
11306,2017-12-13,114.37000274658205,114.63999938964844,113.93000030517578,114.33999633789062,522000.0,-0.0007862689027647862,1.4912261915915996,-0.0555673292926131,63.260339578744194,69.03657349447386,-1.179524436795802,-3.054241857452311,-8.89853176357181,-15.471595961718023,45.15207060718045,0.7099990844726562,2.9279278967362785,2.5030033111572436,-1.6348908521785859,6.640897474493073,0.43405622948932887,4.571950392825158,-1.8424057006835994,70.25012969970703,1.3585013652504756,2.0689470816679147,12,-0.9600028991699219,-4.335002899169922,-10.16500282287599,-13.885002136230483,5.369995117187472,2,0.043542848718589156,1.3012055391374864,114.45999908447266,1.0111756131242808,114.9800033569336,1.3773746059317586,113.7300033569336,0.043542848718589156
11307,2017-12-14,114.27999877929688,115.02999877929688,114.08999633789062,114.30999755859376,640900.0,-0.0007869543160246018,-3.5853368068477858,-0.9997457411645055,60.91369247789603,66.85008871158777,-1.1895301028826282,-2.5781903619815836,-8.520434057220854,-15.1703448281134,46.27467649432881,0.94000244140625,2.841841071972482,2.0839992523193303,-1.6891505810386036,5.857149085677264,0.19742433564036332,3.970574168998297,-1.2672176513671758,64.54297609738533,-0.7453572063339209,1.886574916678968,12,-0.8050003051757812,-4.244998931884751,-9.397499084472656,-13.794998168945312,5.779998779296889,3,0.027126343255462926,1.4912261915915996,114.37000274658205,1.3012055391374864,114.45999908447266,1.0111756131242808,114.9800033569336,0.027126343255462926
11308,2017-12-15,115.91000366210938,116.12999725341795,115.1500015258789,115.66999816894531,1076600.0,0.014263256039759309,1.8823714208779172,-8.000508646995193,65.07935592583064,66.26343622330221,-2.576257890230039,-3.799716402692013,-9.843267368642529,-16.59456436703627,47.53819833259385,1.8499984741210795,2.8669475741867956,3.3310039520263643,-0.3083500985910206,6.970358002643749,1.5113269267176719,5.150680977335057,-2.4896679052734214,91.60328239295576,27.826375899186473,1.8196770253086925,12,-2.150005340576172,-5.590003967285156,-10.895004272460938,-15.425003051757812,5.049995422363281,4,0.02562327234469297,-3.5853368068477858,114.27999877929688,1.4912261915915996,114.37000274658205,1.3012055391374864,114.45999908447266,0.02562327234469297
11309,2017-12-18,116.12000274658205,116.8499984741211,115.56999969482422,116.1999969482422,694200.0,0.0018117425402284226,-1.1694888953544236,-0.33330154491703223,65.41914483546293,65.42658732391408,-2.395412857208399,-3.576398160146354,-9.751828427742126,-16.58716493599762,49.13297437918318,1.279998779296875,2.4686812753725746,3.149502944946306,-0.22192531598444987,6.520931205877062,1.463788814480921,4.835217075411691,-2.211927920361333,77.18761175881598,15.943466000580813,1.6857141304653815,12,-2.00000381469728,-5.440002441406264,-10.897502899169936,-15.635002136230483,4.899993896484361,0,0.03883908370789846,1.8823714208779172,115.91000366210938,-3.5853368068477858,114.27999877929688,1.4912261915915996,114.37000274658205,0.03883908370789846
11310,2017-12-19,117.0999984741211,117.62999725341795,116.31999969482422,116.5,863400.0,0.008439508304850518,-1.729164183137403,-7.500524558893658,68.35441340110721,65.73241453304342,-3.090592213571682,-4.271331167187668,-10.424711614196426,-17.34520953462419,49.948125147634634,1.509994506835909,2.258523929956212,3.8094985961914034,0.14342122699073911,7.475575965392068,1.9764599115910784,5.6425372807917284,-2.603538918320311,85.67569685297559,26.256483352505562,1.8330386846003308,12,-2.5050010681152344,-6.029998779296875,-11.854999542236328,-16.61499786376953,1.5699996948242188,1,0.036208351144484174,-1.1694888953544236,116.12000274658205,1.8823714208779172,115.91000366210938,-3.5853368068477858,114.27999877929688,0.036208351144484174
11311,2017-12-20,116.68000030517578,117.91999816894531,116.52999877929688,117.0199966430664,767400.0,-0.0035866624630070953,-3.3437522351763107,-0.5666620042470404,60.32256317933859,65.05714556555564,-2.078704798027104,-3.539789955722881,-9.698728416993276,-16.71781967214615,50.67678772325408,1.3899993896484375,2.305758012422615,3.076500320434576,-0.626418508737288,6.77941914960644,1.225040905848644,4.927959735020508,-1.5568332098515612,67.62409214232498,10.672677111185422,1.8514594145859287,12,-1.7450027465820312,-4.180000305175781,-11.520000457763672,-16.19499969482422,0.6500015258789062,2,0.03471034488485647,-1.729164183137403,117.0999984741211,-1.1694888953544236,116.12000274658205,1.8823714208779172,115.91000366210938,0.03471034488485647
11312,2017-12-21,114.0199966430664,117.0,113.8499984741211,117.0,531300.0,-0.02279742590977163,1.1140926023118576,8.764810160667803,55.12158673329412,63.44252503111453,0.9421805110943495,-0.6849274899428792,-6.770880320977739,-13.871929906557199,50.874900564815206,3.1500015258789062,2.151169042129709,0.27049674987793537,-3.2421800671948517,3.7831735669507225,-1.4858416586584582,2.026835158414329,3.9000015258789062,4.176859501033811,-52.807754519067096,1.7563384085363922,12,1.6950035095214844,-1.5199966430664062,-8.859996795654297,-13.534996032714844,8.660003662109375,3,0.05016664961506079,-3.3437522351763107,116.68000030517578,-1.729164183137403,117.0999984741211,-1.1694888953544236,116.12000274658205,0.05016664961506079
11313,2017-12-22,114.16999816894531,114.4800033569336,113.33000183105469,114.16999816894531,568700.0,0.001315572095204276,2.709620259395073,-0.0,58.1998481105476,62.47839969182114,0.962358067628557,-0.6750025503979487,-6.632554590356932,-13.843504890401746,50.74588311448731,1.1500015258789062,2.2148393367072288,0.29699821472168253,-3.083474460971317,3.677470890414682,-1.3932381231248172,1.9872345525681823,3.75,18.300588411289517,-41.392963153148564,1.6902363378464969,12,1.4550018310546875,-1.5550003051757812,-9.009998321533203,-13.68499755859375,6.19000244140625,4,0.05158973008769441,1.1140926023118576,114.0199966430664,-3.3437522351763107,116.68000030517578,-1.729164183137403,117.0999984741211,0.05158973008769441
11314,2017-12-26,114.81999969482422,114.83999633789062,113.88999938964844,114.12999725341795,271800.0,0.0056932778865166345,1.6027465981062268,100.0,56.404135530015026,61.45278664135959,0.3210332574734025,-1.1558654154460442,-7.017482312157455,-14.29655525228543,50.497303959670134,0.9499969482421875,2.2332491134376653,0.8019996643066349,-2.472886296605367,4.076885625218637,-0.835443316149366,2.439442644762636,2.916398620605463,32.46185299690835,-26.66569788569428,1.6374429804559993,12,0.8050003051757812,-2.2050018310546875,-9.739999771118164,-14.334999084472656,2.809997558593736,1,0.053474999181046146,2.709620259395073,114.16999816894531,1.1140926023118576,114.0199966430664,-3.3437522351763107,116.68000030517578,0.053474999181046146
11315,2017-12-27,115.13999938964844,115.48999786376952,114.61000061035156,114.87000274658205,374500.0,0.002786968260535927,-1.2278385660617523,0.39129809818661443,66.21981227206433,61.781616940617376,0.12028467303014168,-1.2949557527171578,-7.070961563068863,-14.412230842993495,50.32105914810342,0.8799972534179545,2.0836053842973286,0.9649993896484403,-2.201826994538493,4.131825773835374,-0.6184138024450192,2.5484125817419,2.42014306640624,39.43352947042984,-25.194347664034915,1.5834131920934666,12,0.4850006103515625,-1.3950004577636719,-10.059999465942383,-14.654998779296875,-1.3300018310546733,2,0.051068241137637305,1.6027465981062268,114.81999969482422,2.709620259395073,114.16999816894531,1.1140926023118576,114.0199966430664,0.051068241137637305
11316,2017-12-28,115.56999969482422,115.68000030517578,114.9499969482422,115.68000030517578,276300.0,0.0037345866549869378,12.272714662227513,-0.4074147333917533,64.93505114801714,62.22843457063083,-0.13588496486646306,-1.5118494001245466,-7.204607005550429,-14.641156143359837,50.13436653608318,0.7300033569335795,1.9219352213591776,1.2104995727539034,-1.8203915604687069,4.241390705976514,-0.30494599385740173,2.7259451393652085,1.8209371362304552,61.035394587492775,-6.97578079139798,1.5154455666113023,12,0.05500030517578125,-1.7700004577636719,-9.25,-13.625,-1.3300018310547017,3,0.026823556998416542,-1.2278385660617523,115.13999938964844,1.6027465981062268,114.81999969482422,2.709620259395073,114.16999816894531,0.026823556998416542
11317,2017-12-29,114.86000061035156,115.81999969482422,114.86000061035156,115.58000183105469,351200.0,-0.006143454930756187,-1.666659602424448,6.545429324455542,55.58850807349267,61.17389592037105,0.7431943327924984,-0.7837524057138125,-6.165898548755337,-13.729933919879286,49.23833704949941,0.9599990844726562,1.7945020321691771,0.46350059509276775,-2.573142008901229,3.5001431990867644,-1.0548207069042377,1.9818218970897732,2.3684988207031097,61.44578682411627,-3.099532695411341,1.518321301996999,12,0.7649993896484375,-1.0600013732910156,-8.279998779296875,-12.424999237060547,-0.0800018310546875,4,0.021504450701530953,12.272714662227513,115.56999969482422,-1.2278385660617523,115.13999938964844,1.6027465981062268,114.81999969482422,0.021504450701530953
11318,2018-01-02,115.68000030517578,115.68000030517578,114.75,115.1500015258789,401800.0,0.007139123197517305,2.5094431968676223,-0.7361081676768533,53.615683752397985,59.862400244474955,-0.12612587788362362,-1.4372249577643288,-6.585433864333282,-14.333756080465122,48.764628585641276,0.9300003051757812,1.7436073308379036,1.1310001373290959,-1.8376928943174136,4.099693168975605,-0.35334637849415174,2.6153466531523435,1.3925592218788978,92.74614676106559,30.31453637206573,1.4843465158232538,1,-0.05500030517578125,-1.2700004577636719,-9.099998474121094,-12.755001068115234,-4.910003662109375,1,0.06051175641021156,-1.666659602424448,114.86000061035156,12.272714662227513,115.56999969482422,-1.2278385660617523,115.13999938964844,0.06051175641021156
11319,2018-01-03,116.01000213623048,116.16999816894531,115.37999725341795,115.83000183105469,640600.0,0.002852712916529443,2.1600518806745055,0.33962399953938305,58.16650239493717,58.730410132678294,-0.5290024831180489,-1.5314997507872334,-6.532538786428574,-14.428138307553539,48.335601769261686,0.790000915527358,1.757968117808261,1.2615016937256058,-1.5220994472876583,4.04510283473887,-0.13029887678102625,2.653302264232238,0.9128550829841942,89.74382800579144,27.540908158040324,1.39180057050663,1,-0.38500213623048296,-1.4200019836425923,-9.430000305175795,-13.085002899169936,-4.550003051757827,2,0.037496753676574235,2.5094431968676223,115.68000030517578,-1.666659602424448,114.86000061035156,12.272714662227513,115.56999969482422,0.037496753676574235
11320,2018-01-04,116.77999877929688,117.12000274658205,116.22000122070312,116.41999816894531,534000.0,0.006637329789565882,-1.3684421868412444,1.9999999999998421,61.848547977761406,58.899963999169714,-1.5077172255483333,-2.1295087161508093,-6.880230141077561,-14.9730499306159,47.923312223191914,1.1100006103515625,1.5834641105424083,1.8529983520507756,-0.9727413054122138,4.678738009513765,0.440128523319288,3.265868180782263,-3.4499969482421875,85.65385766849785,23.45807255558237,1.4128698287314947,1,-1.5549964904785156,-2.1899986267089844,-9.332498550415039,-13.305000305175781,-1.1299972534179688,3,0.007278630613171133,2.1600518806745055,116.01000213623048,2.5094431968676223,115.68000030517578,-1.666659602424448,114.86000061035156,0.007278630613171133
11321,2018-01-05,118.16000366210938,118.5199966430664,116.81999969482422,117.08000183105469,437100.0,0.011817133903388566,-1.1249880791165194,3.0,66.92845815752227,60.211838601861736,-2.967801876565261,-3.1471224253628804,-7.809963195025915,-16.128198401404575,48.34194847887521,1.7399978637695312,1.4131084670646885,2.900503158569336,0.20574690606422052,5.595259411074451,1.5531250323167853,4.2478812848218865,-4.754201812744142,90.45110606082069,27.372761866491786,1.3473781262525577,1,-2.235004425048828,-3.2700042724609375,-10.657503128051758,-14.04000473022461,-1.2800064086914205,4,-0.03681453934238943,-1.3684421868412444,116.77999877929688,2.1600518806745055,116.01000213623048,2.5094431968676223,115.68000030517578,-0.03681453934238943
11322,2018-01-08,118.5999984741211,119.22000122070312,118.04000091552734,118.13999938964844,664300.0,0.0037237203653948114,-2.5757799946825113,0.4259243560943218,63.09637629642177,60.755897289181085,-3.0059046101049915,-3.262125973822805,-7.950992665087796,-16.335940664050852,48.85773494897582,1.1800003051757812,1.1018593558943621,3.0279979705810547,0.30446589394422574,5.751530047217884,1.666231932262633,4.389764008899476,-4.989628833007814,86.12969625801342,25.55828577791071,1.3617660383184167,1,-2.0449981689453125,-3.359996795654297,-11.039999008178711,-13.950000762939453,-0.4799957275390483,0,-0.03676223158892322,-1.1249880791165194,118.16000366210938,-1.3684421868412444,116.77999877929688,2.1600518806745055,116.01000213623048,-0.03676223158892322
11323,2018-01-09,118.91000366210938,119.29000091552734,118.48999786376952,118.72000122070312,481600.0,0.0026138717704615733,-1.4615131810605244,0.41304960774882654,63.45226700372343,61.53902300848202,-2.8751881236439942,-3.3351560202087,-7.978378843429979,-16.42757571989722,48.9651928418563,0.8000030517578267,0.9839819752994856,3.079003143310544,0.11815619621269491,6.039850090408393,1.5985796697616195,4.559426616859469,-4.963056126220707,90.2814092707789,30.497722350532854,1.4804234735489237,1,-1.9600028991699219,-3.6350021362304688,-9.510002136230469,-12.500003814697266,0.6199951171875,1,-0.03473219035925845,-2.5757799946825113,118.5999984741211,-1.1249880791165194,118.16000366210938,-1.3684421868412444,116.77999877929688,-0.03473219035925845
11324,2018-01-10,118.58999633789062,119.0500030517578,117.75,118.79000091552734,347600.0,-0.002691172435988376,2.611075201593779,-1.0526421458400257,57.67248024099737,60.58931944947458,-2.1949953733957983,-2.8784076341916602,-7.413941432255328,-15.865051136317732,48.4110453004475,1.3000030517577983,1.1404125815211472,2.578496170043948,-0.596328445212805,5.753320785300701,0.9910838624155645,4.165908477672332,-4.215604531630859,77.19854569311939,19.83534035032973,1.587412307628378,1,-1.5699958801269531,-3.2499961853027344,-7.9474945068359375,-12.179996490478516,0.2100067138671733,2,-0.06594147850838283,-1.4615131810605244,118.91000366210938,-2.5757799946825113,118.5999984741211,-1.1249880791165194,118.16000366210938,-0.06594147850838283
11325,2018-01-11,119.56999969482422,119.63999938964844,118.51000213623048,118.88999938964844,324300.0,0.008263794478425845,1.756091887717566,-3.3999237078008773,64.07007737840536,60.49321125285104,-2.77202730674162,-3.6427177895013187,-8.107619371529012,-16.592460377361107,47.832672958401076,1.1299972534179545,1.2886795433950624,3.302999496459961,-0.1558666643896771,6.761865657309599,1.573566416035149,5.032432576884773,-4.802359159823041,97.51774104966412,39.740110148188194,1.7294330804248166,1,-2.375,-4.055000305175781,-8.767498016357422,-13.15999984741211,-2.4899978637695312,3,-0.0678263831316428,2.611075201593779,118.58999633789062,-1.4615131810605244,118.91000366210938,-2.5757799946825113,118.5999984741211,-0.0678263831316428
11326,2018-01-12,119.3499984741211,120.31999969482422,119.06999969482422,119.91999816894531,498600.0,-0.0018399366167486386,-1.212394757985565,-0.8382344691402349,84.03569730370185,63.65401005620762,-2.1897176409940613,-3.194270250104637,-7.625347940460927,-16.11490745397323,47.30329238650805,1.25,1.4427327215035888,2.83399848937988,-0.7640740349065283,6.432071013666288,1.0349622272366759,4.633034751523084,-4.095122053655189,62.256757358507365,-2.2059582625603937,1.7990362621432041,1,-1.8149986267089844,-3.4949989318847656,-8.402496337890625,-12.939998626708984,-2.4300003051757812,4,-0.03100123163423807,1.756091887717566,119.56999969482422,2.611075201593779,118.58999633789062,-1.4615131810605244,118.91000366210938,-0.03100123163423807
11327,2018-01-16,117.37999725341795,120.0,116.91999816894531,119.52999877929688,620600.0,-0.016506085009546978,-1.0065160503092763,3.7719345210210258,66.63209067974219,65.1002774925792,0.19594238113026563,-1.0330837816423184,-5.438285283926746,-13.902262870304241,46.00907246823009,3.0800018310546875,1.4190730679113273,0.7089973449706832,-2.747815557116411,4.165810247057777,-1.0194091060728567,2.437403796014223,-1.5173060400290552,13.529378765608978,-54.4273206097712,1.7284064510435442,1,0.4700012207031392,-1.4399986267089702,-6.1274948120117045,-10.969997406005845,0.8600006103515625,1,-0.0042596695493229975,-1.212394757985565,119.3499984741211,1.756091887717566,119.56999969482422,2.611075201593779,118.58999633789062,-0.0042596695493229975
11328,2018-01-17,118.87999725341795,119.68000030517578,117.6500015258789,118.0500030517578,483000.0,0.012779008647968881,-1.4908002452644282,-0.3860435407462582,69.3332936120988,66.34103207226383,-0.8966999382430743,-2.423420860319993,-6.744773967257302,-15.146038620497833,44.35111558965604,2.3000030517578267,1.4388958596192793,2.060497665405265,-1.5119082532614527,5.6329035840719826,0.274294706071899,3.846700624738631,-2.4824290222568237,57.64700602497462,-14.188198444249956,1.7862029593333622,1,-0.6099967956542827,-2.7449989318847514,-7.537494659423814,-12.404994964599595,0.25,2,-0.0063929552859579575,-1.0065160503092763,117.37999725341795,-1.212394757985565,119.3499984741211,1.756091887717566,119.56999969482422,-0.0063929552859579575
11329,2018-01-18,120.62999725341795,121.26000213623048,119.05999755859376,119.9499969482422,583100.0,0.014720727123415989,1.268034182656162,0.8192831995881594,73.00918148150745,67.58110246156893,-2.1483580315029087,-4.024560669631811,-8.265654244390603,-16.62575956573913,42.65096601103684,2.3800048828125284,1.7098270484867584,3.5849979400634595,-0.3522330754705223,7.522228955597441,1.6163824322964615,5.5536134478304575,-3.7617372466172583,85.48377173013002,9.155473742267574,1.9686155077669931,1,-1.5899963378906108,-3.3349952697753764,-9.287494659423814,-14.154994964599595,-0.519996643066392,3,-0.009118780561772066,-1.4908002452644282,118.87999725341795,-1.0065160503092763,117.37999725341795,-1.212394757985565,119.3499984741211,-0.009118780561772066
11330,2018-01-19,121.33999633789062,123.1999969482422,120.8000030517578,121.43000030517578,685700.0,0.005885758937564267,-3.1025868421223723,-0.13235871601836094,73.62813212521185,68.32551068020112,-2.3953999706728553,-4.6384379685989785,-8.700676830952204,-17.069943720042332,40.906563500797176,2.569999694824247,1.9994417106774875,4.082997131347653,-0.29826893824889567,8.464263200944202,1.892364096549386,6.273630166145921,-3.856892432969758,70.38215012901925,-7.555057943130564,2.1906330347982745,1,-1.279998779296875,-3.0749969482421875,-9.742496490478501,-14.609996795654297,-2.42999267578125,4,-0.020932861074594133,1.268034182656162,120.62999725341795,-1.4908002452644282,118.87999725341795,-1.0065160503092763,117.37999725341795,-0.020932861074594133
11331,2018-01-22,120.7300033569336,121.73999786376952,120.26000213623048,121.33999633789062,532600.0,-0.005027138613540205,1.0992906266401912,6.777401034161228,74.23616330547225,69.56326479231782,-1.5449866223711979,-3.909936295569736,-7.816159005823806,-16.18907651560818,38.86222201996101,1.479995727539034,2.2310302206927872,3.2705039978027344,-1.3654491519157261,7.906457147521195,0.9525274229435041,5.588480572661965,-2.3321965650813183,60.6688842129815,-18.554868355835517,2.317976574859229,1,-0.6700057983398438,-2.4650039672851562,-9.00750350952147,-13.875003814697266,-2.5800018310546875,0,-0.030232762564313176,-3.1025868421223723,121.33999633789062,1.268034182656162,120.62999725341795,-1.4908002452644282,118.87999725341795,-0.030232762564313176
11332,2018-01-23,119.73999786376952,120.41000366210938,119.5999984741211,120.41000366210938,543300.0,-0.008200161232806091,1.4179050091665812,1.0983827998949616,66.53091578723694,69.90533687937489,-0.42048484175491296,-2.602881785416301,-6.580361405688606,-14.933598638849602,38.90479425395723,1.1300048828125,2.3548070096889404,1.9944984436035043,-2.4498206133008154,6.438817500507824,-0.22766108484866265,4.216657972055671,-0.5738406468948511,37.65762273368957,-38.20924262306335,2.2221595284521607,1,0.31999969482423296,-1.4749984741210795,-8.017498016357393,-12.884998321533189,-3.7999954223632812,1,-0.023551025097165668,1.0992906266401912,120.7300033569336,-3.1025868421223723,121.33999633789062,1.268034182656162,120.62999725341795,-0.023551025097165668
11333,2018-01-24,120.05999755859376,120.3000030517578,119.47000122070312,120.13999938964844,501900.0,0.002672454489170084,3.149914171276211,0.11940468463541962,66.50363281942222,70.88657605475544,-0.6260374933720954,-2.591879529363254,-6.581629474216669,-14.992831014889788,39.30235780129304,0.8300018310546733,2.3065147098801475,2.019998168945321,-2.2017488932807936,6.241745231171436,-0.09087536216773628,4.130871700058378,3.1399993896484375,24.15459293304192,-47.89326073103718,2.110873531113061,1,-1.4210854715202004e-14,-1.7949981689453267,-8.304998397827163,-13.204998016357436,-4.899993896484389,2,-0.015159084889503016,1.4179050091665812,119.73999786376952,1.0992906266401912,120.7300033569336,-3.1025868421223723,121.33999633789062,-0.015159084889503016
11334,2018-01-25,120.95999908447266,121.55999755859376,120.2300033569336,120.44000244140624,520800.0,0.00749626473580145,-1.8297905151493319,-6.499809269503525,66.85481712550637,71.1959915822111,-1.2901755506804875,-3.1708748069768404,-7.127494116572635,-15.627856893500706,39.744994078674836,1.5,2.3291978760581458,2.612999725341794,-1.5147746152002384,6.740774065883826,0.5491125550707778,4.67688689561281,2.1653979492187574,39.94636918130146,-29.125432815215774,2.0638871702710193,1,-0.9000015258789062,-2.6949996948242188,-8.920000076293945,-13.819999694824219,-6.1699981689453125,3,-0.015128983506164873,3.149914171276211,120.05999755859376,1.4179050091665812,119.73999786376952,1.0992906266401912,120.7300033569336,-0.015128983506164873
11335,2018-01-26,121.0199966430664,121.66999816894531,120.54000091552734,121.4000015258789,426600.0,0.0004960115662024922,1.4565206574560894,-0.730783338468516,62.90609449010823,68.84825793625625,-1.2548183910679285,-2.9173449518407892,-6.914010362410934,-15.43181519838646,39.97941144276439,1.1299972534179688,2.332919796834574,2.3789974212646428,-1.6226949068235257,6.380689749352811,0.37815125722056564,4.37984358530872,2.032292474365235,68.28183764490032,1.835293020022192,2.000846164044084,1,-0.9599990844726562,-2.7549972534179688,-8.619997024536133,-13.519996643066406,-6.5,4,-0.007519385704486181,-1.8297905151493319,120.95999908447266,3.149914171276211,120.05999755859376,1.4179050091665812,119.73999786376952,-0.007519385704486181
11336,2018-01-29,118.66999816894531,121.16999816894531,118.5500030517578,120.75,661600.0,-0.01941826590073481,-1.2586242049946244,5.47361869579184,50.26943658241059,67.03018525877496,1.1047549794572973,-0.3406603189810653,-4.319613755003928,-12.833490149355356,39.66672557240348,2.619995117187514,2.3922181718300095,-0.12600097656249432,-3.857901166700927,3.6058992135759382,-1.9919510716317177,1.739949118506729,4.310645190551753,3.8460033647643175,-57.627641673906666,1.865950095069217,1,1.7550010681152344,-0.404998779296875,-5.837499618530273,-10.779998779296875,-2.8799972534179688,0,0.0020224614213137926,1.4565206574560894,121.0199966430664,-1.8297905151493319,120.95999908447266,3.149914171276211,120.05999755859376,0.0020224614213137926
11337,2018-01-30,117.33000183105469,118.80999755859376,117.31999969482422,118.30999755859376,1039000.0,-0.011291786960196393,-1.979995727539091,0.47115137732458595,44.36518776902861,64.2559512762116,2.7232974884859544,1.258388446052976,-2.730599336002541,-11.223134257937772,39.02516140099151,1.4899978637695455,2.257919244000533,-1.5894973754882784,-4.914225896077852,1.7352311451012952,-3.2518616357830723,0.07286688480651549,5.473415916132808,0.22993424687326255,-55.22033724482312,1.66236426029479,1,2.9299964904785156,0.93499755859375,-3.6125030517578125,-9.295001983642578,-1.8300018310546875,1,0.006988832200010897,-1.2586242049946244,118.66999816894531,1.4565206574560894,121.0199966430664,-1.8297905151493319,120.95999908447266,0.006988832200010897
11338,2018-01-31,122.68000030517578,123.66999816894531,120.0,121.27999877929688,1671400.0,0.04559787258696746,1.1715983143087378,-1.4285792137018087,60.734921128862275,62.89214457036214,-2.2696637051784165,-3.7316209574381674,-7.78200902091352,-16.262212281588063,39.05276267361742,6.339996337890625,2.1148789724562675,3.410501098632807,0.048087832287308174,6.7729143649783055,1.7292944654600575,5.091707731805556,-5.3600006103515625,84.40947871398414,30.400301261863333,1.6812066331727509,1,-2.1850013732910156,-4.180000305175781,-8.572500228881836,-14.645000457763672,-5.349998474121094,2,-0.05493966291981811,-1.979995727539091,117.33000183105469,-1.2586242049946244,118.66999816894531,1.4565206574560894,121.0199966430664,-0.05493966291981811
11339,2018-02-01,120.36000061035156,121.44000244140624,118.0500030517578,119.5999984741211,1290800.0,-0.018910985401475733,1.3219127794717664,0.5428580770677,51.93722715736276,60.48204401837891,0.008950560095158266,-1.1267920550635324,-5.1855124283785585,-13.649929281071948,38.53389350232352,4.629997253417983,2.2080294556737385,0.8730014801025447,-2.1469813343882436,3.892984294593333,-0.6369899271428494,2.382992887347939,-3.0400009155273438,47.87404166972043,-0.6055045577370066,1.5099914072453924,2,0.13499832153320312,-1.5800018310546875,-6.240001678466797,-12.325000762939453,-3.8400039672851562,3,-0.043203696592495344,1.1715983143087378,122.68000030517578,-1.979995727539091,117.33000183105469,-1.2586242049946244,118.66999816894531,-0.043203696592495344
11340,2018-02-02,117.62999725341795,120.52999877929688,117.5199966430664,119.91000366210938,923300.0,-0.022681981913340143,-1.4079943603687732,-3.0000000000000187,46.24453781848564,57.371863408713736,2.410876343657648,1.760413427037534,-2.2827275461476546,-10.656357580064551,37.53225205419383,3.0100021362304688,2.080943779936973,-1.8995018005371236,-4.779775440656522,0.9807718395822747,-3.3396386205968156,-0.4593649804774316,-0.18299758911130937,4.881852489525876,-40.125983584287646,1.440136820059697,2,2.865001678466811,1.510002136230483,-3.509998321533189,-9.594997406005845,-1.7199935913085795,4,-0.02414347023890706,1.3219127794717664,120.36000061035156,1.1715983143087378,122.68000030517578,-1.979995727539091,117.33000183105469,-0.02414347023890706
11341,2018-02-05,113.80999755859376,118.29000091552734,113.76000213623048,116.79000091552734,1137300.0,-0.032474706996672986,-1.941563186615855,1.3070153424015651,42.78787718119839,54.73374800804279,5.750802966727321,5.520869973137721,1.6782539030848653,-6.609092410037491,35.55132499853231,4.529998779296861,1.6229372722425381,-5.502001190185538,-9.321533793761873,-1.682468586609204,-7.4117674919737055,-3.592234888397371,9.860000610351548,0.504494877679432,-46.48228262807737,1.90976630178817,2,4.905002593994126,4.905002593994126,0.8750019073486186,-5.774997711181655,1.0200042724609233,0,0.006238459710950384,-1.4079943603687732,117.62999725341795,1.3219127794717664,120.36000061035156,1.1715983143087378,122.68000030517578,0.006238459710950384
11342,2018-02-06,114.23999786376952,114.63999938964844,111.4800033569336,111.6500015258789,1320500.0,0.003778229631842045,-1.1569992709092802,-0.8691253088237171,40.20270096114936,51.81142224601246,4.982550251791125,5.004041289043144,1.3752169356180985,-6.803506773012188,33.512279442664806,3.1599960327148438,1.0629656042624447,-4.854000854492199,-9.292224955040922,-0.4157767539434758,-7.07311290476656,-2.6348888042178373,9.231800384521492,22.64147400716113,-22.046879873823414,2.2191120502743584,2,3.335002899169936,3.335002899169936,0.4725017547607564,-6.204998016357408,-0.08999633789061079,1,0.013567954138148597,-1.941563186615855,113.80999755859376,-1.4079943603687732,117.62999725341795,1.3219127794717664,120.36000061035156,0.013567954138148597
11343,2018-02-07,114.77999877929688,116.83999633789062,114.22000122070312,114.22000122070312,852600.0,0.004726898858763207,-8.35716621253406,0.21621557930457647,36.982643207375325,48.49229181066457,4.039627554791963,4.3624304480928515,0.9517292211359631,-7.114365313885003,31.06804906297477,2.6199951171875,0.5106286393489228,-4.107499694824213,-8.947869446204905,0.7328700565564787,-6.527684570514552,-1.6873148191338743,8.212127673339836,33.13248720582596,-6.131328320458486,2.420184875690344,2,2.795001983642578,2.795001983642578,-0.06749916076660156,-6.744998931884766,-3.1500015258789205,2,0.0062728805398191145,-1.1569992709092802,114.23999786376952,-1.941563186615855,113.80999755859376,-1.4079943603687732,117.62999725341795,0.0062728805398191145
11344,2018-02-08,110.7699966430664,114.87999725341795,110.75,114.62999725341795,789000.0,-0.03493641905277456,-1.1179506240463168,-6.8928882833787215,29.491654886054974,44.7795762991031,7.210422250149946,8.175712237309256,5.026957851050014,-2.91329731541326,29.54415310549883,4.1299972534179545,0.0034382743141634364,-7.726501846313482,-13.779536066093002,-1.673467626533963,-10.753018956203249,-4.6999847364237155,11.761644885742186,0.20446467855125736,-33.67219215285392,3.0265171098897596,2,6.44000244140625,6.44000244140625,4.247503280639648,-2.734996795654297,0.0500030517578125,3,0.05922185959007065,-8.35716621253406,114.77999877929688,-1.1569992709092802,114.23999786376952,-1.941563186615855,113.80999755859376,0.05922185959007065
11345,2018-02-09,111.45999908447266,112.26000213623048,108.83000183105469,111.77999877929688,982200.0,0.006229145637962175,4.359348643703002,0.08290146223450334,32.06962846480681,42.75737539714712,5.611871966673746,7.2169954314776135,4.408965528265611,-3.439493524251702,27.898197156402194,3.4300003051757955,-0.5589442828066638,-6.630999374389646,-13.422753260805834,0.16075451202654278,-10.02687631759774,-3.2351224311815514,10.364743952607427,27.80124215587677,-2.575406591942901,3.3958769432080937,2,4.790000915527344,4.790000915527344,3.647500991821289,-3.424999237060547,-0.6999969482421733,4,0.04539743046973199,-1.1179506240463168,110.7699966430664,-8.35716621253406,114.77999877929688,-1.1569992709092802,114.23999786376952,0.04539743046973199
11346,2018-02-12,115.6500015258789,116.37999725341795,112.66000366210938,112.69000244140624,988400.0,0.03759198345435788,-1.463574653203203,-9.250005960470206,42.96042012353054,42.60129010320289,1.0598913478187626,2.883420332374939,0.3450147316558798,-7.43311549062355,25.476369360948713,4.919998168945298,-1.1470025033847406,-2.2559970855712947,-9.104685168507146,4.592690997364556,-5.680341127039213,1.1683469558966237,5.135162214719145,85.1436251173937,53.38755798870463,3.424344041467923,2,0.5999984741210938,0.5999984741210938,-0.7425003051757812,-7.615001678466797,-5.510002136230469,0,0.0022481810012970893,4.359348643703002,111.45999908447266,-1.1179506240463168,110.7699966430664,-8.35716621253406,114.77999877929688,0.0022481810012970893
11347,2018-02-13,116.87999725341795,117.1999969482422,114.8499984741211,115.23999786376952,618200.0,0.0106355011786472,1.061403273948911,0.5540540192229845,44.69292322705058,40.81884589189048,-0.26893145044137157,1.7012702421025239,-0.8142509017652486,-8.463652157267305,24.63475023070691,2.349998474121108,-1.6783083659651084,-1.0010013580322408,-7.861414289143184,5.859411573078702,-4.431207823587712,2.429205107523231,2.9487535344166247,96.17682339901086,60.83778595138293,3.430206465555475,2,-1.7449951171874858,-0.6299972534179545,-1.4724979400634624,-8.434997558593736,-10.959999084472642,1,-0.017539317851954506,-1.463574653203203,115.6500015258789,4.359348643703002,111.45999908447266,-1.1179506240463168,110.7699966430664,-0.017539317851954506
11348,2018-02-14,118.12000274658205,118.29000091552734,115.88999938964844,116.30999755859376,633300.0,0.010609219047768459,1.232557974485933,1.1036621107379117,45.31353786823158,40.082880415320346,-2.4851344197120397,0.4231011511256497,-1.9196243477966277,-9.494005080364232,23.813537199396315,2.4000015258789062,-1.8643083685753936,0.27700386047364134,-6.568513407096731,7.1225211280440135,-3.1457547733115376,3.6997624942588203,0.8288481247101487,98.20297901271124,60.82581874134695,3.4227586337851847,2,-3.440002441406264,-1.8700027465820455,-2.2225017547607564,-9.325000762939467,-15.060005187988281,2,-0.03360989780215706,1.061403273948911,116.87999725341795,-1.463574653203203,115.6500015258789,4.359348643703002,111.45999908447266,-0.03360989780215706
11349,2018-02-15,119.52999877929688,119.55999755859376,117.61000061035156,118.66999816894531,596500.0,0.011936979342439313,3.239132237573084,0.47513709687617234,47.64613303011814,40.238613216612855,-4.498291057027544,-1.1315442430301914,-3.1561630835790737,-10.68306306062695,22.42646541271724,1.9499969482422017,-1.8207307536581254,1.741999816894534,-5.026477669465123,8.510477303254191,-1.6422389262853017,5.12623856007437,-10.699996948242188,99.72042133045873,63.51567267705538,3.3842387431798313,2,-5.334999084472656,-3.279998779296875,-3.4174976348876953,-9.539997100830078,-13.769996643066392,3,-0.06609220786880188,1.232557974485933,118.12000274658205,1.061403273948911,116.87999725341795,-1.463574653203203,115.6500015258789,-0.06609220786880188
11350,2018-02-16,118.8000030517578,119.72000122070312,118.66000366210938,119.30999755859376,642500.0,-0.006107217727718384,-1.683560929441987,-0.5930164475435472,50.21645835514005,41.064011124828596,-4.006167894321365,-0.6341061520633389,-2.295979564347064,-9.736206848912843,20.32739495903872,1.05999755859375,-2.5788816509038526,1.1390037536620952,-5.441561798303738,7.719569305627928,-2.1512790223208214,4.429286529645012,-9.755401306152336,86.96885995625505,44.74301894403315,3.2902827759829187,2,-4.525001525878892,-2.5500030517577983,-2.620002746582017,-7.455001831054673,-14.350006103515597,4,-0.06717174370321288,3.239132237573084,119.52999877929688,1.232557974485933,118.12000274658205,1.061403273948911,116.87999725341795,-0.06717174370321288
11351,2018-02-20,117.08000183105469,118.66000366210938,116.77999877929688,118.11000061035156,548700.0,-0.014478124381476332,-1.3067475473676327,2.0196272028242896,49.588951052459926,42.10692780164088,-1.9819609108571115,0.8415734355555173,-0.40828855868177527,-7.8026744746064765,18.314813086092848,2.0200042724609233,-3.0591911844260977,-0.39849739074706747,-6.821251362440108,6.024256580945973,-3.609874376593595,2.81287959509946,-7.608384106445314,45.79059752068317,-1.6752581796164208,3.2113769858465226,2,-2.8050003051757812,-0.8300018310546875,-0.7250022888183594,-5.295001983642578,-13.02999877929689,1,-0.05398018103846547,-1.683560929441987,118.8000030517578,3.239132237573084,119.52999877929688,1.232557974485933,118.12000274658205,-0.05398018103846547
11352,2018-02-21,116.91999816894531,119.16999816894531,116.83000183105469,117.08000183105469,455500.0,-0.0013666182064145938,-12.764832600305178,0.1553435453764333,38.580491445370434,42.28446649475145,-1.566561163208874,0.8216013902927841,-0.1060767037031809,-7.440516324047252,16.72569599264217,2.339996337890625,-3.217359271800319,-0.4175010681152287,-6.7544574712733265,5.919455335042869,-3.5859792696942776,2.7509771334638202,-7.038445104492183,26.892905662482118,-15.243024603210696,3.1684782015790525,2,-2.6449966430664062,-0.6699981689453125,-0.22499847412109375,-4.504997253417969,-10.669998168945312,2,-0.05798835858259266,-1.3067475473676327,117.08000183105469,-1.683560929441987,118.8000030517578,3.239132237573084,119.52999877929688,-0.05798835858259266
11353,2018-02-22,118.23999786376952,118.69000244140624,116.98999786376952,117.5999984741211,494100.0,0.011289768350122964,1.2077859025424975,-3.999904634751008,45.623447621957624,44.076887909851735,-2.61962755961342,-0.6764195806742208,-1.3100861575298524,-8.55709605362938,15.14516045317027,1.7700042724609233,-2.9384166436060184,0.9934986114501783,-5.230101884450889,7.217099107351245,-2.118301636500348,4.105298859400705,-7.964906873066383,49.659791567190034,7.908907461745535,3.1118002479505313,2,-3.964996337890611,-1.989997863769517,-1.344999313354478,-5.824996948242173,-14.369995117187472,3,-0.10419485721759503,-12.764832600305178,116.91999816894531,-1.3067475473676327,117.08000183105469,-1.683560929441987,118.8000030517578,-0.10419485721759503
11354,2018-02-23,119.12999725341795,119.20999908447266,117.68000030517578,118.37999725341795,456700.0,0.007527058573477463,2.3626211475903576,1.1718761175881813,53.35120570315867,46.441507603001945,-2.4574816941146764,-1.8029877373558492,-2.111659369385194,-9.211047185524038,13.071504886207785,1.529998779296875,-2.573743537105784,1.9749980926513473,-4.06996942302321,8.019965608325904,-1.0474856651859312,4.997481850488626,-8.477109853514818,79.93185451223768,32.13272136102458,3.022483757837277,2,-2.9399948120117045,-2.8799972534179545,-1.927497863769517,-6.714996337890611,-14.56999969482419,4,-0.13489465344853035,1.2077859025424975,118.23999786376952,-12.764832600305178,116.91999816894531,-1.3067475473676327,117.08000183105469,-0.13489465344853035
11355,2018-02-26,120.11000061035156,120.41000366210938,118.29000091552734,119.62000274658205,412000.0,0.008226335763686032,2.8898991383715154,0.6533304850260228,66.12077865082375,49.0148807727012,-2.3260563189565033,-3.0089306806999616,-2.9732618109582063,-9.964151754315054,10.976349713275171,2.1200027465820312,-2.1167794440349184,3.0005012512206974,-2.9346780198056877,8.935680522247083,0.03291161570750489,5.96809088673389,-9.094428657616433,91.73546423647309,36.38604189307753,2.9675896355131925,2,-2.479999542236328,-3.8600006103515625,-1.9424991607666016,-7.2249984741210795,-13.900001525878906,0,-0.11947380235783911,2.3626211475903576,119.12999725341795,1.2077859025424975,118.23999786376952,-12.764832600305178,116.91999816894531,-0.11947380235783911
11356,2018-02-27,118.91000366210938,120.38999938964844,118.9000015258789,120.33000183105469,406400.0,-0.009990816269621838,-1.0694379688890772,-2.8979680809654402,61.496810943952354,50.8819794079125,-0.6872711581108888,-1.8867667113141238,-1.6634655515102281,-8.5393757398829,10.167510691028953,1.4899978637695312,-1.0334887828653052,1.7885040283203182,-4.160913558903971,7.737921615544607,-1.1862047652918335,4.76321282193247,-7.330765806811797,58.10058008942157,-1.3289161717188378,2.9747087936121472,2,-0.7600021362304688,-2.660003662109375,0.25249481201171875,-5.055004119873033,-12.840003967285156,1,-0.1216046276052285,2.8898991383715154,120.11000061035156,2.3626211475903576,119.12999725341795,1.2077859025424975,118.23999786376952,-0.1216046276052285
11357,2018-02-28,118.1500015258789,119.55999755859376,118.06999969482422,119.11000061035156,587100.0,-0.006391406213307915,-1.6607039461584303,0.6760565650487315,58.20750534484815,52.3146424608699,0.30377103853209064,-1.1195840861904287,-0.7973300305596354,-7.563917079530526,9.944949263350834,1.4899978637695455,-0.013891236534234963,0.98750190734863,-4.979242399837688,6.9542462145349475,-1.995870246244536,3.970874060941796,-6.0409177221726225,33.91817822860064,-27.64645665025037,2.9833721535931614,2,0.44499969482421875,-1.9000015258789062,1.0124969482421875,-4.295001983642564,-14.950004577636705,2,-0.11933980780383424,-1.0694379688890772,118.91000366210938,2.8898991383715154,120.11000061035156,2.3626211475903576,119.12999725341795,-0.11933980780383424
11358,2018-03-01,115.94000244140624,118.4800033569336,114.77999877929688,118.20999908447266,648400.0,-0.018705027980796096,1.6334503533679234,2.3645820915687312,63.8014011525149,54.109672252247314,2.4272705316017493,0.589821687434906,1.4427623278620416,-5.1519992422551155,8.057452907907994,3.7000045776367188,0.37370726280340705,-0.8854972839355639,-6.273397679424733,4.502403111553605,-3.5794474816801483,1.8084529138090204,-3.3328634461957733,20.603954814509407,-46.7096597733062,2.6939501977445874,3,1.6549987792968892,0.3099975585937642,3.222496032714858,-2.0850028991698935,-12.04000091552733,3,-0.08357773190753015,-1.6607039461584303,118.1500015258789,-1.0694379688890772,118.91000366210938,2.8898991383715154,120.11000061035156,-0.08357773190753015
11359,2018-03-02,115.16000366210938,115.87999725341795,114.0199966430664,115.25,665700.0,-0.006727607062894991,1.755575147220093,0.03964602245801281,59.82998044004824,55.17784137279267,2.8186026395029273,1.012169697953368,2.2376412513472133,-4.179752614144036,7.140219926107077,1.9200057983398295,0.6133261706695805,-1.4054962158203068,-6.5725816797129255,3.761589248072312,-3.989038947766616,1.1780465161260025,-2.084692786884972,17.840465834319343,-52.22104912309857,2.5835427319463125,3,2.0549964904785156,1.089996337890625,4.002494812011719,-1.3050041198730327,-8.810005187988281,4,-0.09803751785779102,1.6334503533679234,115.94000244140624,-1.6607039461584303,118.1500015258789,-1.0694379688890772,118.91000366210938,-0.09803751785779102
11360,2018-03-05,114.79000091552734,115.1999969482422,113.47000122070312,114.37000274658205,770800.0,-0.0032129449011450983,1.7903376648946232,-4.666836215666169,47.133331298828125,54.90499473350025,2.8608127263308205,1.2211045619921777,2.5869384492723952,-3.6236097174199102,6.482518639105655,1.7299957275390767,0.7342508291106071,-1.6334991455078125,-6.833400578807868,3.5664022877922434,-4.2334498621578405,0.9664515711422155,5.620002746582031,19.075145145961823,-47.051198617231165,2.5999507166500266,3,2.1500015258789062,1.4599990844726562,4.37249755859375,-0.9350013732910014,-9.5,0,-0.08911928979303452,1.755575147220093,115.16000366210938,1.6334503533679234,115.94000244140624,-1.6607039461584303,118.1500015258789,-0.08911928979303452
11361,2018-03-06,114.5199966430664,115.02999877929688,112.48999786376952,114.7300033569336,1305900.0,-0.0023521584659593753,5.271626102027011,-0.5000181653042858,41.595444536943916,55.23998952145286,3.0502589062273273,1.6306307584370927,2.8462126641131533,-3.1684230260556774,7.180042402344047,2.540000915527358,0.6463970874566201,-1.9390033721923885,-7.073055959381776,3.195049214996999,-4.506029665787082,0.6280229214023052,5.751206970214838,28.712855260559568,-32.223815285345125,2.567026293594695,3,1.9300041198730469,1.7300033569335938,4.6425018310546875,-0.6649971008300639,-9.02999877929689,1,-0.07256372513260001,1.7903376648946232,114.79000091552734,1.755575147220093,115.16000366210938,1.6334503533679234,115.94000244140624,-0.07256372513260001
11362,2018-03-07,115.79000091552734,116.20999908447266,112.93000030517578,113.86000061035156,700400.0,0.011089803612370552,1.3682330355937853,-9.190183826200682,41.719969373988654,54.806269716122976,1.7915036275596776,0.5087886397541297,1.665767652275548,-4.250686031460248,7.000896657760899,3.279998779296875,0.5230809122730591,-0.7464992523193388,-5.785428119746939,4.2924296151082615,-3.265963686033132,1.7729651813944542,4.169954467773437,55.09182012477053,-1.0841961801691582,2.519464433713799,3,0.6599998474121094,0.45999908447265625,3.5549983978271484,-1.9350013732910014,-10.989997863769545,2,-0.08394508285559299,5.271626102027011,114.5199966430664,1.7903376648946232,114.79000091552734,1.755575147220093,115.16000366210938,-0.08394508285559299
11363,2018-03-08,115.5,116.94000244140624,114.7699966430664,115.91000366210938,518700.0,-0.002504541957287887,-1.3208489388264517,-0.21243709703560515,34.44017382042014,52.70504395137425,1.846099206855584,0.9017280121460658,2.0389687730391444,-3.7661777359996904,7.498861700192674,2.1700057983398295,0.5352067497048125,-1.072500228881836,-6.068697414411616,3.9236969566479445,-3.570598821646726,1.4255983638830543,4.161157082519523,67.64042786286339,16.27137005340586,2.4980985927648898,3,0.9500007629394531,0.75,3.7624988555908203,-0.3600006103515625,-9.519996643066406,3,-0.10649353291565189,1.3682330355937853,115.79000091552734,5.271626102027011,114.5199966430664,1.7903376648946232,114.79000091552734,-0.10649353291565189
11364,2018-03-09,117.33000183105469,117.62000274658205,114.88999938964844,116.0,614700.0,0.01584417169744312,1.8586367776055455,-3.243877930777819,44.76868574754941,50.33258918434376,-0.2973531155013944,-0.43386028308066216,0.29419263847557886,-5.407258678209004,6.913937592636141,2.730003356933608,0.9530917896128699,0.42950134277343466,-3.758765788275568,4.617768473822437,-1.6646322227510666,2.523634908297936,2.04430888271483,94.34696609161189,45.51965088787662,2.0941335655244995,3,-0.8900032043457031,-2.1949996948242188,2.1674976348876953,-1.9550018310546875,-9.650001525878906,4,-0.1144634798907943,-1.3208489388264517,115.5,1.3682330355937853,115.79000091552734,5.271626102027011,114.5199966430664,-0.1144634798907943
11365,2018-03-12,116.5199966430664,117.55999755859376,116.36000061035156,117.27999877929688,507300.0,-0.00690364932538412,-1.222228501593024,-0.5714293909112812,47.86908585028413,48.818397507269516,-0.05603640635753493,0.8165277673450078,1.1714522362273954,-4.414956861435314,5.81236801496071,1.1999969482422017,1.034656409038874,-0.6335037231445284,-3.9608406162673617,2.693833169978305,-2.297172169705945,1.0301647234168883,2.578941556703114,78.55740630577021,28.133715123305407,1.6636684465614189,3,-0.4949989318847656,-1.839996337890625,3.117502212524414,-1.029998779296875,-8.319999694824205,0,-0.08728114025010558,1.8586367776055455,117.33000183105469,-1.3208489388264517,115.5,1.3682330355937853,115.79000091552734,-0.08728114025010558
11366,2018-03-13,115.91000366210938,117.4800033569336,115.6999969482422,116.7699966430664,553800.0,-0.00523509267534239,-1.7812460884648105,1.131566531144908,46.284055757970435,47.49356977539421,0.09348529891248347,1.5251957705758628,1.8291357795419714,-3.614783354869445,6.044427629003595,1.780006408691392,0.7949814994995279,-1.2564968109130916,-4.561053681796466,2.0480600599702825,-2.9087752463547787,0.39578162452859544,2.9245769242201476,63.53948412956606,9.720462526419588,1.6522784354416855,3,-0.4250030517578125,-1.2900009155273438,3.9074954986572266,-0.42000579833984375,-8.22000122070314,1,-0.0916228316025296,-1.222228501593024,116.5199966430664,1.8586367776055455,117.33000183105469,-1.3208489388264517,115.5,-0.0916228316025296
11367,2018-03-14,114.83000183105469,116.48999786376952,114.33000183105469,116.33999633789062,558300.0,-0.009317589482638722,1.3867391670882026,1.7558218965410173,37.228492416046805,44.54102436023109,0.7297615764458953,2.575805417298909,2.9681506278693064,-2.3318655616484705,6.6871842338129195,2.1599960327148295,0.11773633327442212,-2.2339988708496037,-5.6992390245619475,1.2312412828627401,-3.9666189477057685,-0.5013787939934389,3.750795446372436,15.19756415994354,-37.53042624960206,1.7326200768561693,3,0.22499847412109375,-0.20999908447265625,3.884998321533203,1.7899971008300781,-7.709999084472642,2,-0.08133766279153065,-1.7812460884648105,115.91000366210938,-1.222228501593024,116.5199966430664,1.8586367776055455,117.33000183105469,-0.08133766279153065
11368,2018-03-15,114.1500015258789,115.05999755859376,113.5199966430664,115.05999755859376,585700.0,-0.005921800002896771,2.3846321525884813,0.6026485716306847,31.050265693078117,41.34327827723442,1.26184448861963,3.102183993708252,3.6740439224756045,-1.4233799046889715,7.2695168248516335,1.540000915527358,-0.4361324720160127,-2.715499114990237,-6.3754007437710385,0.9444025137905641,-4.545449929380638,-0.8855483005998366,4.187163775001906,15.36594987681332,-32.51969585912492,1.8299508143903995,3,0.904998779296875,0.470001220703125,3.424999237060547,2.5249977111816406,-7.139999389648423,3,-0.08190975338709372,1.3867391670882026,114.83000183105469,-1.7812460884648105,115.91000366210938,-1.222228501593024,116.5199966430664,-0.08190975338709372
11369,2018-03-16,111.62999725341795,112.88999938964844,110.5500030517578,112.88999938964844,1581500.0,-0.022076252639292693,2.714273604156219,1.3846237686019642,21.117185400846793,38.45259539968094,3.6078642396314535,5.270199949500409,6.180553798909202,1.2980858984783339,7.843854717235183,3.599998474121108,-0.9605627078470604,-4.840503311157235,-8.965296737909881,-0.715709884404589,-6.902900024533551,-2.778106597780919,6.473281349978407,15.406491411754656,-25.81989557935455,2.0623967133763204,3,2.4550056457519673,2.9900054931640767,5.945003509521499,5.045001983642592,-6.229995727539048,4,-0.05061358089670087,2.3846321525884813,114.1500015258789,1.3867391670882026,114.83000183105469,-1.7812460884648105,115.91000366210938,-0.05061358089670087
11370,2018-03-19,110.81999969482422,111.9000015258789,110.41000366210938,111.31999969482422,1043400.0,-0.007256092255873758,-1.25758609129897,0.39682472404041913,21.69351011013758,36.24126935225801,4.241537990815232,5.746319230706888,6.942543402836691,2.3180571241177574,8.418953763901744,1.4899978637695312,-1.4927277815796458,-5.251500701904291,-9.933688211942581,-0.5693131918660015,-7.592594456923436,-2.9104069468851463,6.830082375473836,5.79909547966448,-31.91752753601827,2.341093755019143,3,3.1950035095214844,3.8000030517578125,6.3899993896484375,6.3899993896484375,-4.150001525878906,0,-0.028334230267960336,2.714273604156219,111.62999725341795,2.3846321525884813,114.1500015258789,1.3867391670882026,114.83000183105469,-0.028334230267960336
11371,2018-03-20,110.76000213623048,111.27999877929688,109.72000122070312,109.91999816894531,1169200.0,-0.0005413964876281874,-1.5161294292095564,-1.680007934570341,22.81091580726114,34.14026340039939,4.148332387326207,5.595442804820735,6.90835752133593,2.591407851528203,9.672280773206424,1.55999755859375,-1.909496712606284,-4.995498275756816,-10.213513592090976,0.222517040577344,-7.604505933923903,-2.386490617589729,6.310873661412472,15.361911834808556,-21.891890801891204,2.6090076581670805,3,2.909999847412095,4.305000305175767,5.489997863769517,5.489997863769517,-4.550003051757827,1,-0.023113083591670303,-1.25758609129897,110.81999969482422,2.714273604156219,111.62999725341795,2.3846321525884813,114.1500015258789,-0.023113083591670303
11372,2018-03-21,110.13999938964844,111.45999908447266,109.73999786376952,109.73999786376952,782700.0,-0.005597713385915859,-7.599973297220464,0.47619004368716883,25.833351347158654,33.18394979225923,4.338878400646564,5.988494585331736,7.410845965197495,3.3412533500228108,10.811132750362598,1.7200012207031392,-2.054122654594835,-5.276501083374029,-11.029502602593752,0.47650043584569346,-8.153001842983883,-2.400000323764175,6.195788950300539,7.865139643732727,-30.19374085111688,2.876500759609859,3,3.5300025939941406,4.9250030517578125,6.1100006103515625,6.1100006103515625,-5.290000915527344,2,-0.022244388612848165,-1.5161294292095564,110.76000213623048,-1.25758609129897,110.81999969482422,2.714273604156219,111.62999725341795,-0.022244388612848165
11373,2018-03-22,105.91999816894531,109.47000122070312,105.79000091552734,108.91999816894531,1096700.0,-0.0383148832766359,-1.2576727031037178,-7.499971389879381,20.077736720965092,30.44051101152764,7.88638511805361,9.737431250804178,11.45187928715265,7.654943059188582,12.35112616071154,4.349998474121094,-2.2095653545676868,-8.880502319335932,-15.866701868258076,-1.8943027704137876,-12.373602093797004,-5.38740254487486,9.754211459079073,1.8309476247325682,-37.18324039332014,3.493099774461069,3,5.755001068115234,7.180004119873047,9.772502899169922,10.330001831054688,-1.1100006103515483,3,0.011329348549673268,-7.599973297220464,110.13999938964844,-1.5161294292095564,110.76000213623048,-1.25758609129897,110.81999969482422,0.011329348549673268
11374,2018-03-23,103.05999755859376,105.9800033569336,103.01000213623048,105.87000274658205,987500.0,-0.027001516803179748,-1.0412407352543955,0.9366683959960938,17.289478040085584,27.042776810394468,9.509320663304337,11.944162256986928,14.106304982278033,10.57299360211222,13.998520400395007,2.970001220703111,-2.5713092428272972,-10.937002944946272,-19.372713964747263,-2.5012919251452814,-15.15485845484676,-6.719147435045784,11.428107023930977,0.5623782429219991,-39.28137238828984,4.217855509900494,3,7.185005187988267,8.650005340576158,12.405002593994126,13.190002441406236,2.410003662109361,4,0.038327233370939906,-1.2576727031037178,105.91999816894531,-7.599973297220464,110.13999938964844,-1.5161294292095564,110.76000213623048,0.038327233370939906
11375,2018-03-26,105.76000213623048,106.4800033569336,104.05999755859376,104.05999755859376,812400.0,0.026198376107098742,-1.8470579787544206,-0.6049827185030123,28.48726012018163,25.065355072862374,5.724490905081041,8.552458814194566,11.196267998185576,7.959942748438891,15.278809410532212,3.4200057983398295,-2.7893815390726218,-7.519498443603496,-16.203410318988404,1.164413431781412,-11.861454381295957,-3.1775425059110347,7.121168103813062,32.54439045178678,-8.347652202441225,4.341955937692455,3,3.989997863769517,5.950000762939439,9.462497711181626,10.489997863769517,-1.6100006103515767,0,-0.003403939136535361,-1.0412407352543955,103.05999755859376,-1.2576727031037178,105.91999816894531,-7.599973297220464,110.13999938964844,-0.003403939136535361
11376,2018-03-27,104.4499969482422,106.5500030517578,103.91000366210938,106.33000183105469,900500.0,-0.012386584356350983,1.2758543579490305,-1.1058822473442964,22.20589549757638,23.396177637476775,5.853498313521598,9.19504684875291,12.283780373740214,9.336594763459402,16.638571893562883,2.6399993896484233,-3.3950431872341085,-8.10650329589842,-17.21407129578823,1.0010647039913891,-12.660287295843332,-3.5527192959535085,7.049209757267519,17.041364876602426,-21.1434527225359,4.553783999944906,3,4.585002899169922,7.26000595092772,10.812503814697251,11.800003051757798,-0.2299957275390767,1,0.02125420091494279,-1.8470579787544206,105.76000213623048,-1.0412407352543955,103.05999755859376,-1.2576727031037178,105.91999816894531,0.02125420091494279
11377,2018-03-28,104.0500030517578,105.52999877929688,102.5500030517578,104.58000183105469,867600.0,-0.003829525209872564,1.4526787732650257,0.28191351210961296,22.086807663464626,22.40023785640861,5.099842565095855,8.943057778421917,12.515554917871881,9.787854396085734,18.47661414590625,2.9799957275390767,-4.085923109470471,-7.801497268676769,-17.26204989181049,1.659055354456953,-12.531773580243623,-3.071220957109915,6.260715014052835,21.676306313656355,-12.254539713026084,4.730276311566858,3,3.6699981689453267,7.4300003051757955,11.212497711181655,12.199996948242202,1.6800003051757955,2,0.020759211622900287,1.2758543579490305,104.4499969482422,-1.8470579787544206,105.76000213623048,-1.0412407352543955,103.05999755859376,0.020759211622900287
11378,2018-03-29,106.25,107.02999877929688,104.62000274658205,104.62000274658205,583200.0,0.02114365097277182,-1.9570553295857527,-3.0754735993549893,23.467434770153616,22.661376675220477,1.8566269332507659,6.303048994834853,10.121077573741843,7.629922780621129,19.899337327501275,2.9799957275390767,-4.728766335110336,-5.117000198364252,-14.687799148378431,4.453798751649927,-9.902399673371349,-0.3316007233571554,2.819003663562185,82.58929635798249,53.97496004943305,4.7853994750070905,3,0.9750022888183594,5.230003356933594,9.012500762939453,10.0,-0.5999984741210938,3,-0.013176484949448564,1.4526787732650257,104.0500030517578,1.2758543579490305,104.4499969482422,-1.8470579787544206,105.76000213623048,-0.013176484949448564
11379,2018-04-02,103.87000274658205,106.45999908447266,102.79000091552734,106.11000061035156,592800.0,-0.022399974149816093,1.4966017993984704,-1.3742341338750401,21.82629038736944,22.676130039357353,3.375030386409435,8.215049816867577,12.21851252885945,10.044161453969267,21.303805496478994,3.6699981689453125,-5.2741323398152105,-6.932497406005851,-16.885500698374074,3.020505886362372,-11.908999052189955,-1.9559957598217466,4.155960819091433,29.46430700167969,6.871353890148384,4.9765016461841105,4,3.134998321533189,7.610000610351548,11.392498016357408,12.379997253417955,1.6299972534179545,0,0.009049723569422463,-1.9570553295857527,106.25,1.4526787732650257,104.0500030517578,1.2758543579490305,104.4499969482422,0.009049723569422463
11380,2018-04-03,104.55999755859376,105.2300033569336,103.62999725341795,104.0999984741211,868400.0,0.006642868910816668,-1.28572051378464,-0.20535692998321614,24.81134771754786,22.898400251611434,1.9038850569845067,7.082474948864146,11.225258501596883,9.409054411813031,22.620145677104663,1.6000061035156392,-5.7260660367679606,-5.731002426147441,-15.870885451761907,4.408880599467025,-10.800943938954674,-0.6610609133402079,2.589812324853199,44.86599160084654,26.318464853826377,5.069941512807232,4,2.44500350952147,6.9200057983398295,11.66000366210936,11.690002441406236,1.650001525878892,1,0.00870317218207095,1.4966017993984704,103.87000274658205,-1.9570553295857527,106.25,1.4526787732650257,104.0500030517578,0.00870317218207095
11381,2018-04-04,106.20999908447266,106.41999816894531,102.66000366210938,103.16000366210938,1092800.0,0.01578042812170355,1.1671478104476727,6.630438027631527,31.341984164546574,23.510470564654533,-0.5133979810162117,5.036196873810098,9.30458327987104,7.824571560619489,23.511443886689023,3.7599945068359375,-5.784793957393518,-3.665501022338873,-13.756655925344077,6.4256538806663315,-8.711078473841468,1.3800764291637222,-3.659996032714858,81.69641792773191,60.13403246997198,5.0455774515025995,4,-0.1999969482421875,5.260002136230469,10.730001449584961,10.040000915527344,1.5100021362304688,2,-0.019395514323989005,-1.28572051378464,104.55999755859376,1.4966017993984704,103.87000274658205,-1.9570553295857527,106.25,-0.019395514323989005
11382,2018-04-05,106.06999969482422,106.91999816894531,105.36000061035156,106.6999969482422,928200.0,-0.001318137565720967,1.9158841187333775,-0.20655678654423396,32.09219258541812,24.845410105149313,-1.1303056484247662,4.649018772316964,9.1986171822534,8.018604032883445,24.830867237842675,1.55999755859375,-5.844351351054428,-3.319500350952154,-13.144021519902054,6.505020817997746,-8.231760935427104,1.592760233522796,-3.4425967407226636,78.03203301768205,53.385515517706196,4.912260584474953,4,-1.279998779296875,4.9850006103515625,11.130001068115234,10.180000305175781,1.5999984741210938,3,-0.017441298005503536,1.1671478104476727,106.20999908447266,-1.28572051378464,104.55999755859376,1.4966017993984704,103.87000274658205,-0.017441298005503536
11383,2018-04-06,103.1999969482422,105.98999786376952,102.44000244140624,105.41999816894531,963500.0,-0.027057629441306186,1.1130921294635534,3.5238268240992014,31.601916706711876,26.43568106810779,1.4676260927818845,6.90427445191348,11.77391735847118,10.958274082494867,26.731774579726427,3.629997253417983,-6.052393280244459,-5.574502944946275,-15.32813128031168,4.179125390419131,-10.45131711262897,-0.6976887772635791,3.720001220703111,16.96417927731912,-8.485507942299321,4.8768141676827,4,1.5350036621093608,7.26000595092772,14.22250366210936,13.050003051757798,4.990005493164034,4,0.024515566700648916,1.9158841187333775,106.06999969482422,1.1671478104476727,106.20999908447266,-1.28572051378464,104.55999755859376,0.024515566700648916
11384,2018-04-09,103.9000015258789,105.18000030517578,103.51000213623048,103.97000122070312,552500.0,0.006782990293960678,-2.9294145102369686,0.031531376726923015,34.82456745019644,27.139826326998325,1.0049924619902981,5.424665311345791,10.75225401804532,10.341815846476493,28.993497515353305,1.9800033569335795,-6.344185328071461,-4.202998352050784,-13.30393974477245,4.8979430406708815,-8.753469048411617,0.3474723443100487,3.0199966430664062,32.58929635798265,4.4616919210484305,4.550470696360835,4,0.8349990844726562,6.130001068115234,13.022499084472656,12.349998474121094,2.4399948120117188,0,0.01684311813570205,1.1130921294635534,103.1999969482422,1.9158841187333775,106.06999969482422,1.1671478104476727,106.20999908447266,0.01684311813570205
11385,2018-04-10,106.3499984741211,107.19000244140624,105.1500015258789,105.37999725341795,609000.0,0.02358033601791587,-1.8531627470229004,-13.85722070844707,41.24651997877456,29.25545126935368,-1.5114582678677948,2.2911610873483994,8.000501382157651,7.946550372560154,31.042046317006612,3.2900009155273295,-6.069174594553644,-1.2445014953613338,-9.458541130419533,6.969538139696866,-5.351521312890426,2.862518322167759,-3.909996032714858,82.31570595189174,50.40157733677984,4.107019817529099,4,-1.534996032714858,3.680004119873047,10.382501602172852,9.900001525878906,1.5400009155273438,1,-0.00799246343504112,-2.9294145102369686,103.9000015258789,1.1130921294635534,103.1999969482422,1.9158841187333775,106.06999969482422,-0.00799246343504112
11386,2018-04-11,105.29000091552734,106.2300033569336,104.91999816894531,105.44000244140624,457800.0,-0.009967066984506667,-1.9438086665809438,-0.1546405537202914,40.53843348837208,31.305631916565616,-0.35735517016242113,2.6506402582634223,8.815963505660648,9.051998840137628,32.981543947673295,1.4300003051757812,-5.428437186890761,-1.7734989166259822,-9.042879765678052,5.495881932426087,-5.408189341152024,1.8611915079000596,-2.754998474121109,59.99996787623385,24.009270189618405,3.6346904245260356,4,-0.47499847412110796,4.740001678466797,11.305000305175781,10.959999084472656,2.900001525878892,2,0.008737754401611397,-1.8531627470229004,106.3499984741211,-2.9294145102369686,103.9000015258789,1.1130921294635534,103.1999969482422,0.008737754401611397
11387,2018-04-12,105.48999786376952,106.06999969482422,105.16999816894531,105.5999984741211,531800.0,0.0018994866226911267,-1.4000040690104167,0.7333299425259767,49.005089206750974,34.14314907618755,-0.370578095707927,1.807719009530814,8.41191200961201,8.906581779372061,34.548702851461755,0.9000015258789062,-5.145921045045384,-1.1065017700195483,-7.411121406291528,5.198117866252431,-4.258811588155538,2.0458080481164416,-2.8618954223632755,64.21042994449013,22.91152075335259,3.152309818135993,4,-0.6749954223632812,4.540004730224624,10.86000251770021,10.760002136230483,3.6100006103515767,3,0.021139476747487063,-1.9438086665809438,105.29000091552734,-1.8531627470229004,106.3499984741211,-2.9294145102369686,103.9000015258789,0.021139476747487063
11388,2018-04-13,104.8000030517578,106.0500030517578,104.2699966430664,105.97000122070312,490800.0,-0.006540855303673321,1.6766976813556569,10.63628797336538,54.47532572120189,37.7708196688356,0.10292846669587163,1.856503576340728,8.713154482390195,9.638916317961687,36.01580921979961,1.780006408691392,-4.606493151578604,-1.3289966583252095,-6.5726388670629206,3.9146455504125015,-3.950817762694058,1.2928244460436389,-2.0806626103515526,35.05436979755105,-10.92662024027478,2.621821104368853,4,0.0149993896484375,5.229999542236342,11.549997329711928,11.449996948242202,5.860000610351577,4,0.02738544879402438,-1.4000040690104167,105.48999786376952,-1.9438086665809438,105.29000091552734,-1.8531627470229004,106.3499984741211,0.02738544879402438
11389,2018-04-16,105.9800033569336,106.41999816894531,105.12000274658205,105.52999877929688,571900.0,0.011259544568839708,-1.0472422969945145,-0.38461989905707894,50.613843277100514,40.637763619897,-0.8339960896699807,0.24402829834991735,7.224890280641759,8.507908524272466,36.6234395121045,1.6199951171875142,-3.9722990244924716,0.13350334167481037,-4.42650765907203,4.6935143424216506,-2.1465021586986097,2.4135088420482305,-3.171249675527349,58.561757474571195,10.431639783888649,2.280005500373421,4,-1.165000915527358,4.049999237060547,10.369997024536133,10.269996643066406,4.2299957275390625,0,0.02085298183119999,1.6766976813556569,104.8000030517578,-1.4000040690104167,105.48999786376952,-1.9438086665809438,105.29000091552734,0.02085298183119999
11390,2018-04-17,107.68000030517578,107.8000030517578,106.37000274658205,106.97000122070312,890600.0,0.016040733104307536,2.010512451914999,1.577759693471,58.8203381355667,43.690914061121454,-2.285190452834982,-1.7953179469171516,5.318037447949251,6.82880610341617,36.98539421937027,1.8199996948242045,-3.458309666679696,1.9905002593994112,-2.0331958941146695,6.014196412913492,-0.021347817357636245,4.002348336156459,-4.783621648569536,96.60049493716066,42.69804608213921,2.0118480767570426,4,-2.559997558593764,2.3199996948242188,8.107500076293945,8.569999694824219,0.6699981689453125,1,-0.012444316154229695,-1.0472422969945145,105.9800033569336,1.6766976813556569,104.8000030517578,-1.4000040690104167,105.48999786376952,-0.012444316154229695
11391,2018-04-18,108.1999969482422,108.93000030517578,107.4800033569336,108.0,1053600.0,0.004829092139605251,-1.3387231738531207,0.28168620582200776,61.25881438318577,46.93164981642897,-2.7862211934557877,-2.6529558105999484,4.716111255385087,6.337410650367445,36.99475924263058,1.4499969482421875,-2.621957491291994,2.6384971618652457,-0.8307069912188609,6.107701314949352,0.9038950853231995,4.373099238407292,-5.107473315829893,84.33470422203189,25.26713146985736,1.7346020765420511,4,-2.514995574951186,1.7600059509277202,7.152502059936509,8.050003051757798,0.780006408691392,2,-0.0028650422119886887,2.010512451914999,107.68000030517578,-1.0472422969945145,105.9800033569336,1.6766976813556569,104.8000030517578,-0.0028650422119886887
11392,2018-04-19,107.69000244140624,108.70999908447266,107.26000213623048,108.27999877929688,719900.0,-0.00471344289482678,-1.0000000000000195,-2.950026703288181,54.30108899059402,49.45378007019366,-2.2599175082145138,-2.46215600836571,5.122698506256185,6.862473452969468,37.12134299760229,1.4499969482421733,-1.8843080072142016,2.251002502441395,-0.6666672093203942,5.168672214203184,0.7921676465605003,3.7098373583222894,-4.247230208628125,73.39062469302323,16.58381306304807,1.458834855880896,4,-1.4700012207031108,1.7749977111816406,7.362499237060561,8.559997558593764,0.790000915527358,3,0.0046429565295260655,-1.3387231738531207,108.1999969482422,2.010512451914999,107.68000030517578,-1.0472422969945145,105.9800033569336,0.0046429565295260655
11393,2018-04-20,107.12000274658205,108.11000061035156,106.30999755859376,108.02999877929688,634100.0,-0.005292967609823673,2.364492645118942,1.5423757306159838,60.88414238423796,52.349288396198276,-1.2017672962847286,-1.89479245290552,5.563126958343091,7.43479963458644,36.39306022932802,1.8000030517577983,-1.4232065785520547,1.6210025787353715,-1.3862936081926733,4.628298765663416,0.11735448527134906,3.124650672199394,-3.3479968294600724,52.493471957451774,-7.45093003370846,1.5036480934640228,4,-0.5200042724609517,1.6299972534179545,7.717498779296861,9.129997253417955,-0.9400024414062642,4,0.01848390288248214,-1.0000000000000195,107.69000244140624,-1.3387231738531207,108.1999969482422,2.010512451914999,107.68000030517578,0.01848390288248214
11394,2018-04-23,107.01000213623048,107.80999755859376,106.75,107.25,505000.0,-0.0010268914071239754,-1.789459418762272,0.26373506602388286,58.53661130076811,54.27040965419756,-0.6752272830920987,-1.5533347164875124,5.668880763390305,7.542997910291248,35.08745428049749,1.0599975585937642,-0.9694243179583708,1.313501739501973,-1.5339333243268385,4.1609368033307845,-0.11021579241243273,2.7372192714163788,-2.928516555825283,26.717703962330773,-33.68266559460687,1.4237175319144058,4,-0.4100036621093892,0.6549987792968608,7.827499389648423,9.239997863769517,-0.12000274658204546,0,0.03410897535757651,2.364492645118942,107.12000274658205,-1.0000000000000195,107.69000244140624,-1.3387231738531207,108.1999969482422,0.03410897535757651
11395,2018-04-24,105.4000015258789,107.22000122070312,103.7699966430664,107.22000122070312,759100.0,-0.015045328270360647,2.7912144572858635,7.583399561306359,47.1698163504898,55.00722997221064,0.8781965029248227,0.029842750817124397,7.23359441649103,9.1405384121975,34.273120057322274,3.4500045776367188,-0.2861525662178508,-0.2784988403320341,-3.128793735156677,2.5717960544926086,-1.7036462877443626,1.1466486070802944,3.529998779296875,31.58921949575061,-25.038462661107392,1.4251474474123245,4,0.9499969482421875,1.7700004577636719,8.95250129699707,10.849998474121094,-0.37000274658203125,1,0.04563564980037271,-1.789459418762272,107.01000213623048,2.364492645118942,107.12000274658205,-1.0000000000000195,107.69000244140624,0.04563564980037271
11396,2018-04-25,106.66999816894531,108.55999755859376,101.66999816894531,104.1999969482422,1317300.0,0.012049303839474668,1.2047998046874946,-1.3571437554233607,51.94300281309589,55.333664817360074,-0.19608161014886605,-1.1228800241319732,5.797057601059137,7.86725623342943,33.570065859463696,6.889999389648452,0.32486142562402165,0.8804977416992159,-1.9411213032098686,3.7021167866083005,-0.5303117807553264,2.291307264153758,2.1568020629882767,71.02271803647153,16.396053929470128,1.4108095224545398,4,-1.3699989318847656,-0.10499954223632812,7.647504806518555,9.580001831054688,-0.3300018310546875,2,0.01574951095916366,2.7912144572858635,105.4000015258789,-1.789459418762272,107.01000213623048,2.364492645118942,107.12000274658205,0.01574951095916366
11397,2018-04-26,106.20999908447266,108.81999969482422,106.0500030517578,108.81999969482422,656700.0,-0.004312356729809896,1.122602295248741,-1.0566798868255618,61.55029817930568,56.11977286826049,0.42107024073648347,-0.5193918524993535,6.042085080815241,8.285495053709155,32.517821455971344,2.7699966430664205,0.6121693724167585,0.31249885559081747,-2.3916879770487043,3.0166856882303392,-1.0395945607289434,1.6645922719105783,-4.540000915527344,63.49650275031611,3.936181756772939,1.3520934163197602,4,-0.9099998474121094,0.3549995422363281,8.157503128051758,10.040000915527344,0.1699981689452983,3,0.026080447192715406,1.2047998046874946,106.66999816894531,2.7912144572858635,105.4000015258789,-1.789459418762272,107.01000213623048,0.026080447192715406
11398,2018-04-27,104.8499984741211,106.73999786376952,104.66000366210938,106.26000213623048,1063500.0,-0.012804826495383947,-1.3240245846439587,0.5402311618308259,53.4696818719864,56.43708826769226,1.9991393658533383,0.769815220839746,7.126903312482185,9.61919424352159,32.27821457821109,2.079994201660142,0.9884142271090468,-0.977501678466794,-3.715537053526262,1.760533696592674,-2.346519365996528,0.39151600906293993,-3.1800003051757812,44.47551925221279,-17.732385491609904,1.3690176875297342,4,0.4500007629394531,0.720001220703125,9.51750373840332,11.400001525878906,2.3100051879882812,4,0.034620934054743424,1.122602295248741,106.20999908447266,1.2047998046874946,106.66999816894531,2.7912144572858635,105.4000015258789,0.034620934054743424
11399,2018-04-30,104.80999755859376,106.8499984741211,104.77999877929688,105.08999633789062,644400.0,-0.0003815061145394649,-11.17659994614487,0.19858017877625786,43.17374021720832,54.698577387874664,2.073804155249647,0.9316132438384273,6.84012802980989,9.642134088387635,31.626832788444375,2.0699996948242188,1.0881721969423523,-1.0645023345947067,-3.691059619773597,1.5620549505841836,-2.377780977184159,0.2487763079947456,-2.996999359130868,43.91606600758691,-15.097789554889587,1.3132786425894456,4,0.49000167846678266,0.49000167846678266,7.577503204345689,9.920001983642564,1.7000045776367188,0,0.013071298335028736,-1.3240245846439587,104.8499984741211,1.122602295248741,106.20999908447266,1.2047998046874946,106.66999816894531,0.013071298335028736
11400,2018-05-01,105.47000122070312,105.5999984741211,103.98999786376952,104.5999984741211,981100.0,0.006297144141620636,1.8495655285563106,-3.1071662125342177,50.827208653767265,53.539510084605936,1.192777991682405,0.3618316239326589,5.8778135970642325,8.949733091393455,31.007039029717347,1.6100006103515767,1.1303671187651645,-0.4499988555908203,-3.0113970150541007,2.11139930387246,-1.7306979353224676,0.830700224140827,-3.5168629913329994,53.14688448672326,-5.50502871610302,1.2806990797316433,5,-0.22500228881835938,-0.17000198364257812,5.507501602172852,7.869998931884766,0.8300018310546733,1,0.013463526619041932,-11.17659994614487,104.80999755859376,-1.3240245846439587,104.8499984741211,1.122602295248741,106.20999908447266,0.013463526619041932
11401,2018-05-02,104.1500015258789,105.6500015258789,103.94000244140624,105.36000061035156,735100.0,-0.012515404186466572,-1.0981619213000693,-1.390799154630677,44.4166748258907,52.44124184408335,2.09855593792156,1.6017089461340674,6.929380279910589,10.256474917460267,30.937539686540184,1.7099990844726705,1.1518628723622442,-1.6669986724853487,-4.342431877755374,1.0084345327846762,-3.004715275120361,-0.32928206985033626,-2.059526067199698,4.303262349698777,-51.429494118345,1.3377166026350114,5,1.0949974060058594,1.1499977111816406,6.579999923706055,9.189998626708984,3.8799972534179688,2,0.008449325401107322,1.8495655285563106,105.47000122070312,-11.17659994614487,104.80999755859376,-1.3240245846439587,104.8499984741211,0.008449325401107322
11402,2018-05-03,104.22000122070312,104.94000244140624,102.4000015258789,103.51000213623048,612700.0,0.0006721045972026829,1.3627898724295349,-0.5867765468451367,47.45165922721812,50.94874371552558,1.6590387613185698,1.460907162441714,6.591384653904271,10.160077455733656,31.237208301911153,2.5400009155273295,0.8484176831901351,-1.5044990539550724,-4.269525017174658,1.260526909264513,-2.887012035564865,-0.1219860723452797,-1.9949352773010105,40.89889759459599,-16.728713395949853,1.382512981609793,5,1.0249977111816406,1.0799980163574219,6.152500152587891,9.119998931884766,3.4899978637695312,3,0.020341538019156724,-1.0981619213000693,104.1500015258789,1.8495655285563106,105.47000122070312,-11.17659994614487,104.80999755859376,0.020341538019156724
11403,2018-05-04,105.7300033569336,107.05999755859376,103.91000366210938,103.91000366210938,774400.0,0.014488602173711174,-2.4615323348047324,2.563383157283983,48.932535514824885,49.88162418375412,-0.07696352715383625,0.15828026836740605,4.78285340168037,8.610155402814001,30.476291099010115,3.149993896484389,0.45732327825318464,-0.12099723815917685,-2.6182533053572428,2.376258829038889,-1.3696252717582098,1.1276307954398561,-3.373038738503041,71.45932759763892,13.373624707611029,1.2486280335990356,5,-0.4850044250488281,-0.4300041198730469,3.8699989318847656,7.379997253417969,1.6800003051757812,4,0.006147676873612173,1.3627898724295349,104.22000122070312,-1.0981619213000693,104.1500015258789,1.8495655285563106,105.47000122070312,0.006147676873612173
11404,2018-05-07,105.6500015258789,106.77999877929688,105.23999786376952,105.94000244140624,444300.0,-0.0007566615767958806,-1.7747558268208576,-0.15934118909582495,39.940537581397884,49.07837098718834,-0.23486393157604368,0.3964353503491935,4.528549734696298,8.629407899653074,29.674252984954837,1.540000915527358,0.24417726391067163,-0.28849906921387003,-2.6146997492136137,2.0377016107858736,-1.4515994092137419,0.8746012707860018,-3.25,69.74254864561739,15.845924047619675,1.1631003399998736,5,-0.4050025939941406,-0.3500022888183594,3.7025012969970703,7.459999084472656,0.909996032714858,0,0.014292495167267827,-2.4615323348047324,105.7300033569336,1.3627898724295349,104.22000122070312,-1.0981619213000693,104.1500015258789,0.014292495167267827
11405,2018-05-08,105.5,106.25,105.08000183105469,105.7699966430664,720200.0,-0.0014197967223139596,-1.1081181395157023,0.9310199679040734,36.11112855371178,47.319273847256774,-0.07731656602354064,0.5054044097402937,4.304016805629061,8.725474086076403,29.806154407672757,1.1699981689453125,-0.06381905753858064,-0.3960006713867159,-2.721605200124216,1.9296038573507843,-1.558802935755466,0.7668015929820342,-2.971598510742183,66.52362904084002,15.796559977325025,1.1628022643687503,5,0.1100006103515625,-0.20000076293945312,3.742502212524414,7.6100006103515625,0.7699966430664062,1,0.009573479964269938,-1.7747558268208576,105.6500015258789,-2.4615323348047324,105.7300033569336,1.3627898724295349,104.22000122070312,0.009573479964269938
11406,2018-05-09,106.20999908447266,106.48999786376952,104.66999816894531,105.87000274658205,661600.0,0.006729849141920985,3.0444711946018392,-1.259261352397585,42.54031002088088,45.20705294076514,-0.9604277584134451,-0.13927760863208505,3.258696835422157,7.966557694880507,29.929746129521906,1.8199996948242045,-0.31772335698245513,0.26799850463866903,-2.043488256923922,2.57948526620126,-0.8877448761426194,1.4237418854199575,-3.5557656311035117,81.75967386766403,32.49904324721864,1.1557433807812953,5,-1.4799995422363281,-0.9099998474121094,3.032503128051758,6.900001525878906,-0.26999664306642046,2,0.000847415196883361,-1.1081181395157023,105.5,-1.7747558268208576,105.6500015258789,-2.4615323348047324,105.7300033569336,0.000847415196883361
11407,2018-05-10,107.72000122070312,107.9000015258789,106.37999725341795,106.5,665000.0,0.014217137268116353,-1.0821880584847672,3.5882775334352095,52.762421818084675,45.12846849033161,-2.496214366990216,-1.55328521919958,1.4485074688427062,6.41735932925674,29.78013809008474,1.69000244140625,-0.21743759842237864,1.6665004730224666,-0.7651957751994587,4.098196721244392,0.45065234891150396,2.8823485971334293,-4.942452442504873,95.48871174066929,44.71048687390709,1.2158481241109618,5,-2.5699996948242188,-2.420001983642578,1.0200004577636719,5.3899993896484375,-2.5900039672851705,3,0.0028778087177943057,3.0444711946018392,106.20999908447266,-1.1081181395157023,105.5,-1.7747558268208576,105.6500015258789,0.0028778087177943057
11408,2018-05-11,107.66999816894531,109.0,107.41999816894531,107.93000030517578,757800.0,-0.0004641946824281984,-3.157887868292928,-0.213116291867824,53.05553416658477,46.22644559581789,-2.2396504121382748,-1.3462688571763266,1.2627988161324026,6.401450928070204,29.181999296715734,1.5800018310546875,-0.2989080394923036,1.4729976654052734,-0.9858172137725205,3.9318125445830674,0.24359022581637646,2.7024051049941704,-4.7716003724145395,69.28403536654557,14.823584080318561,1.2294074395888943,5,-1.9699974060058594,-2.3349990844726562,0.25250244140625,5.44000244140625,-5.599998474121094,4,0.00037151403554935847,-1.0821880584847672,107.72000122070312,3.0444711946018392,106.20999908447266,-1.1081181395157023,105.5,0.00037151403554935847
11409,2018-05-14,108.19000244140624,108.68000030517578,107.30999755859376,107.91999816894531,771600.0,0.004829611603085482,1.1920043945312273,-1.0384694386571829,64.36661583030238,47.73082417098845,-2.4918217213510303,-1.7836658501163214,0.5334110086551078,5.814536769439783,28.756858185636236,1.370002746582017,-0.4886550957328666,1.8825019836425696,-0.7291389428671096,4.494142910152249,0.5766815203877229,3.1883224468974163,-5.047540556736692,81.29336683452469,22.950927682968953,1.3058204632548416,5,-2.4900016784667827,-2.8550033569335795,-0.5925006866454936,4.8649978637695455,-6.6399993896484375,0,-0.007209527328731591,-3.157887868292928,107.66999816894531,-1.0821880584847672,107.72000122070312,3.0444711946018392,106.20999908447266,-0.007209527328731591
11410,2018-05-15,106.33999633789062,108.3000030517578,105.8499984741211,108.0,671400.0,-0.01709960312199399,1.168136275251176,-6.148064424979131,48.39649626983526,48.17302655364896,-0.5648262433975333,-0.04131502041749968,2.160147429038048,7.570548271636426,29.181161658659843,2.4500045776367045,-0.4933451057701035,0.09949607849121378,-2.4313949309240286,2.630387087906456,-1.1659494262164003,1.3649415831988279,-2.963232928607866,38.56807073309112,-17.41979800391762,1.2654455047076192,5,-0.6399955749511719,-1.0049972534179688,1.0425052642822266,6.715003967285156,-6.1199951171875,1,0.002068847360160664,1.1920043945312273,108.19000244140624,-3.157887868292928,107.66999816894531,-1.0821880584847672,107.72000122070312,0.002068847360160664
11411,2018-05-16,107.88999938964844,108.41999816894531,106.33999633789062,106.5199966430664,595200.0,0.014575917859097398,-1.4046217282970608,-0.8253010386984098,57.381354153886825,49.27632598994548,-1.7081496739339173,-1.7030493148857602,0.408986904259649,5.941315732159609,30.13288489733632,2.0800018310546875,-0.29041828651557466,1.664999008178711,-0.8187210101596349,4.148719026517057,0.423138999009538,2.906859017347884,-4.288306516736995,64.76190245521063,9.32214422445611,1.2418600091691765,5,-1.43499755859375,-2.5550003051757812,-0.4674968719482422,5.165000915527344,-7.6399993896484375,2,-0.015015318896530294,1.168136275251176,106.33999633789062,1.1920043945312273,108.19000244140624,-3.157887868292928,107.66999816894531,-0.015015318896530294
11412,2018-05-17,108.19000244140624,108.5199966430664,107.33999633789062,107.73999786376952,581400.0,0.002780638181990591,1.1261401205588881,0.3284698361075687,66.18214238981217,51.19294897605518,-1.5486421521387967,-2.069792322602865,-0.13377728770960573,5.605496016460748,31.041504028221993,1.1800003051757812,-0.22048746505005568,1.9400020599365035,-0.6148534380901509,4.494857557963158,0.6625743109231763,3.2174298089498308,-4.372377283411254,74.28580424678492,16.73792431463641,1.277427749013325,5,-1.3550033569335795,-2.8550033569335795,-0.7674999237060405,4.8649978637695455,-6.270004272460923,3,-0.020796745995255494,-1.4046217282970608,107.88999938964844,1.168136275251176,106.33999633789062,1.1920043945312273,108.19000244140624,-0.020796745995255494
11413,2018-05-18,109.0999984741211,109.66000366210938,108.3000030517578,108.33999633789062,895300.0,0.008411091710693874,-2.2381402192571382,1.6888764559279792,69.16886150464411,54.44054052308254,-2.1571836595131373,-2.976450543052067,-1.271616409421739,4.662216187823049,31.454513169010827,1.4700012207031392,0.08688806120582626,2.750998306274411,-0.08390361475420605,5.5859002273030285,1.3335473457600955,4.168449266788727,-5.075078322445904,85.30172111697388,24.954256260647156,1.4174509605143102,5,-1.93499755859375,-3.43499755859375,-1.6774959564208984,3.9550018310546875,-7.5,4,-0.03638864597825675,1.1261401205588881,108.19000244140624,-1.4046217282970608,107.88999938964844,1.168136275251176,106.33999633789062,-0.03638864597825675
11414,2018-05-21,110.66000366210938,110.75,109.5,109.51000213623048,622300.0,0.014298856185211761,-1.1367415473900426,1.5131556492495923,71.46398227005857,58.36863538045441,-3.276324245066121,-4.478606683790602,-3.1050303753926585,3.067281983273091,31.689948457790496,1.6500015258789062,0.4163602246955804,4.128503417968744,0.7054890722514671,7.551517763686022,2.416996245110113,5.840010590827376,-6.296978499808134,98.16334061499128,35.38054118978883,1.7115071728586386,5,-2.9500045776367188,-4.450004577636719,-3.2375011444091797,2.3949966430664062,-10.340003967285156,0,-0.07762519142430158,-2.2381402192571382,109.0999984741211,1.1261401205588881,108.19000244140624,-1.4046217282970608,107.88999938964844,-0.07762519142430158
11415,2018-05-22,110.20999908447266,111.5199966430664,110.18000030517578,110.62999725341795,713200.0,-0.0040665512628281775,-4.583367771879073,-0.365215314496486,77.00526032345284,62.1980743029624,-2.333318656866197,-3.847010986952057,-2.9131878816317993,3.4742767006890176,30.892491366519625,1.339996337890625,0.6342989386716482,3.4379989624023466,-0.31068894265942504,7.186686867464118,1.5636550098714537,5.3123429149332395,-5.336015935155515,74.71047333173283,4.343259375827984,1.874343952530889,5,-1.5250015258789062,-3.615001678466797,-2.787496566772461,2.845001220703125,-9.569999694824219,1,-0.07857722624675123,-1.1367415473900426,110.66000366210938,-2.2381402192571382,109.0999984741211,1.1261401205588881,108.19000244140624,-0.07857722624675123
11416,2018-05-23,108.3499984741211,109.98999786376952,107.04000091552734,109.58999633789062,720600.0,-0.016876877105551302,1.8921525728625814,2.9523887375114533,65.87235544796636,63.65473359517148,-0.1540342108146433,-1.9549257184811495,-1.318620562084675,5.273149114590041,29.96229714319294,3.1699981689453125,0.9501953098972962,1.4939983367919893,-2.3197908866708445,5.307787560254823,-0.4128962749394276,3.4008929485234063,-2.8114139754290193,29.241044819329638,-43.00085235483733,1.9068946117314172,5,0.33499908447265625,-1.7550010681152344,-0.7899971008300781,3.590003967285142,-6.25,2,-0.07503458576752797,-4.583367771879073,110.20999908447266,-1.1367415473900426,110.66000366210938,-2.2381402192571382,109.0999984741211,-0.07503458576752797
11417,2018-05-24,108.9800033569336,109.25,108.4000015258789,108.45999908447266,501400.0,0.0058145352255170035,-1.6562477648236893,-0.4193590067003427,63.39649841374473,64.8037296226337,-0.6554381342078841,-2.4946716529984485,-2.1773936695601748,4.596395558437251,29.118005172049088,0.9000015258789062,1.36540886773264,1.9855030059814425,-1.9293572194693667,5.900363231432252,0.0280728932560379,3.942933118706847,-2.843277643804086,43.303667221841884,-27.837722145689803,1.9574301127254055,5,-0.29500579833984375,-2.3850059509277344,-1.157501220703125,2.5049972534179688,-8.430000305175795,3,-0.0801064698845797,1.8921525728625814,108.3499984741211,-4.583367771879073,110.20999908447266,-1.1367415473900426,110.66000366210938,-0.0801064698845797
11418,2018-05-25,108.4800033569336,109.12000274658205,108.05999755859376,108.58000183105469,398800.0,-0.004587997656436027,-1.2553060247222882,-0.19230317791014995,61.27487753486717,64.46020314536312,-0.0317998012568097,-1.8011214564119342,-1.8947668469409678,5.033171750644556,27.937053400877236,1.0600051879882812,1.670871156517535,1.3040027618408203,-2.527943408159686,5.135948931841327,-0.61197032315944,3.2199758468410806,-1.8049505508103891,32.14294229243088,-37.55709602593368,1.915973085000256,5,0.20499420166015625,-1.8850059509277344,-0.6375026702880859,2.9449996948242188,-8.270004272460938,4,-0.060472022354237764,-1.6562477648236893,108.9800033569336,1.8921525728625814,108.3499984741211,-4.583367771879073,110.20999908447266,-0.060472022354237764
11419,2018-05-29,106.18000030517578,107.7300033569336,105.45999908447266,107.54000091552734,468800.0,-0.02120209237263826,1.6091920759780063,13.600213626306553,52.31292068614564,64.89536141384205,2.1826269465432517,0.6395725078468786,0.23789472590163996,7.250665540168399,27.053790359908593,3.0200042724609375,1.692256585112446,-1.064500427246088,-4.765092278031489,2.6360914235393125,-2.9147963526387883,0.7857954981466122,5.339996337890625,11.881213049039653,-55.81558593713145,1.850295925392697,5,2.30999755859375,0.4149971008300781,1.4949989318847656,5.245002746582031,-5.680000305175781,1,-0.043134317365710495,-1.2553060247222882,108.4800033569336,-1.6562477648236893,108.9800033569336,1.8921525728625814,108.3499984741211,-0.043134317365710495
11420,2018-05-30,106.88999938964844,107.26000213623048,106.13999938964844,106.72000122070312,536600.0,0.006686749693275873,1.4615345920385874,-0.1249985975383994,52.31292068614564,64.33220213964859,1.7420450700141998,0.04364858312293052,-0.6085331674966881,6.449153502259392,25.931430634425006,1.1200027465820455,1.7319809168137397,-0.4255012512207088,-4.036137823289636,3.185135320848218,-2.2308195372551722,1.3798170348137546,4.508797302246094,31.56734416157489,-32.93160805429292,1.8053182860344663,5,1.5999984741210938,-0.2950019836425781,0.24250030517578125,4.535003662109375,-5.819999694824219,2,-0.06146505503171029,1.6091920759780063,106.18000030517578,-1.2553060247222882,108.4800033569336,-1.6562477648236893,108.9800033569336,-0.06146505503171029
11421,2018-05-31,105.02999877929688,107.02999877929688,104.87999725341795,107.0,1055800.0,-0.017401072326432176,1.1182293780724444,-11.58836729198456,41.06313474646639,61.54120129038794,3.5243095719374367,2.079577703263908,1.092546594391962,8.183861545584747,24.909711276522543,2.1500015258789205,1.550188429598478,-2.3295017242431584,-5.796298289490849,1.1372948410045325,-4.062900006866997,-0.59610344161932,6.250021960449217,3.4325270389416267,-54.78576898070094,1.7333982826238434,5,3.1699981689453125,1.5649986267089844,1.730001449584961,6.3950042724609375,-2.7099990844726562,3,-0.04179757631791747,1.4615345920385874,106.88999938964844,1.6091920759780063,106.18000030517578,-1.2553060247222882,108.4800033569336,-0.04179757631791747
11422,2018-06-01,106.33999633789062,106.45999908447266,105.38999938964844,105.88999938964844,402700.0,0.01247260376862891,2.101437417072092,-0.22842470528093195,45.92274818644318,58.95829981058783,2.1504322589619562,0.9871605341563736,-0.3444385305848243,6.747891534373878,23.463826501773063,1.4300003051757812,1.7323275028372365,-1.1255039215087947,-4.305935423178397,2.0549275801608076,-2.715719672343596,0.4647118293260064,4.684023462402337,34.43389606043059,-21.459971207030073,1.590215750834803,6,1.8600006103515625,0.6200027465820312,-0.4074974060058594,4.700004577636719,-3.6299972534179688,4,-0.03987208961618849,1.1182293780724444,105.02999877929688,1.4615345920385874,106.88999938964844,1.6091920759780063,106.18000030517578,-0.03987208961618849
11423,2018-06-04,106.37999725341795,107.26000213623048,105.87000274658205,106.5500030517578,526000.0,0.00037616058778322525,-1.3361436127585664,-0.3777932250517107,44.2829994896073,55.93819061275991,1.881928681314946,1.0523045224531273,-0.37753634050044127,6.575921973441126,22.96254787111032,1.3899993896484375,1.6810998412403535,-1.1180027008056754,-4.23644290551367,2.000437503902319,-2.6772228031596654,0.44121740154831457,4.398261645000005,52.63146623263955,-0.0474889149625497,1.5592201023539958,6,1.819999694824233,0.5800018310547017,-0.4474983215331889,4.660003662109389,-4.649993896484361,0,-0.05480348140799407,2.101437417072092,106.33999633789062,1.1182293780724444,105.02999877929688,1.4615345920385874,106.88999938964844,-0.05480348140799407
11424,2018-06-05,107.16000366210938,107.61000061035156,105.75,106.12999725341795,466800.0,0.007332265734443455,-1.0782119095213942,-6.0586545797245375,52.77779787928002,53.24625034118516,0.6182521260612077,0.41236621791377104,-1.049233099859208,5.672252451344136,22.361098255177478,1.8600006103515625,1.5173388071804936,-0.41349639892578693,-3.4144547442357975,2.5874619463842237,-1.9139755715807922,1.0869827737292184,3.382324770508589,83.51661557121187,27.85259020290271,1.5004791726550035,6,0.2749938964843608,-0.20000457763671875,-1.7250041961669922,3.8799972534179688,-4.920005798339858,1,-0.06485633016168113,-1.3361436127585664,106.37999725341795,2.101437417072092,106.33999633789062,1.1182293780724444,105.02999877929688,-0.06485633016168113
11425,2018-06-06,106.51000213623048,107.02999877929688,105.04000091552734,107.02999877929688,665700.0,-0.006065710187248996,6.653887348328125,-0.504847968593735,45.02166337032615,50.92950677700291,0.7690930330530534,1.2036247095750952,-0.3832844233680959,6.1779078249540476,21.766894345289835,2.1200027465820312,1.194957607305625,-1.113998031616191,-3.999823183012438,1.7718271197800561,-2.5569106073143217,0.32891454408193965,3.805833049219487,59.70706514600705,4.979307041557391,1.4429125756981247,6,0.5549964904785014,0.4499969482421733,-1.210002899169936,4.529998779296861,-2.849998474121108,2,-0.056426645532721476,-1.0782119095213942,107.16000366210938,-1.3361436127585664,106.37999725341795,2.101437417072092,106.33999633789062,-0.056426645532721476
11426,2018-06-07,106.3000030517578,107.02999877929688,105.83999633789062,106.66999816894531,817200.0,-0.001971637219611466,1.1834980541478848,0.7115336649207445,43.1372668522393,48.67848104794675,0.7350142267694508,1.4974894567034056,-0.11721775640269527,6.2443869842891075,21.0183317864872,1.19000244140625,0.6608803755021739,-1.328497314453145,-4.205304813454347,1.5483101845480576,-2.7669010639537532,0.10990643504746345,3.7983986164108927,49.027326297664615,-3.093188337056489,1.438403749500603,6,0.6999969482422017,0.659996032714858,-1.027503967285142,4.7399978637695455,-3.3000030517577983,3,-0.04920040646082646,6.653887348328125,106.51000213623048,-1.0782119095213942,107.16000366210938,-1.3361436127585664,106.37999725341795,-0.04920040646082646
11427,2018-06-08,108.02999877929688,108.18000030517578,105.98999786376952,106.1999969482422,583900.0,0.01627465360181346,1.056335606625035,-4.9460161662815265,46.33311074425456,47.01828473787869,-1.2783426519924603,-0.21933676189073026,-1.7569922361783767,4.410929432219831,20.779634724095015,2.190002441406264,0.10587576297686496,0.38599853515624716,-2.496220099671021,3.268217169983515,-1.0551107822573869,1.8271078525698812,1.8596667122817934,95.22288041286208,45.345668991657156,1.441109317413631,6,-1.5,-1.0699996948242188,-2.7574996948242188,3.0100021362304688,-3.5499954223632812,4,-0.0528556803572503,1.1834980541478848,106.3000030517578,6.653887348328125,106.51000213623048,-1.0782119095213942,107.16000366210938,-0.0528556803572503
11428,2018-06-11,107.70999908447266,108.6500015258789,107.70999908447266,108.2699966430664,423800.0,-0.0029621373548098795,-2.35716621253406,-0.3060092886743234,38.951305082314526,45.533660781897446,-1.2058640232156108,0.10942355754747268,-1.419552879353006,4.60060543193876,21.006414005877573,0.94000244140625,-0.22840068046011197,0.06399879455565838,-2.8183513131519646,2.9463489022632814,-1.3771762592981531,1.5051738484094699,1.9792796775795836,73.96115561003444,28.944622062907342,1.4411750538538093,6,-0.9449996948242188,0.005001068115234375,-2.4375,3.3300018310546875,-3.1699981689453125,0,-0.04642094552501763,1.056335606625035,108.02999877929688,1.1834980541478848,106.3000030517578,6.653887348328125,106.51000213623048,-0.04642094552501763
11429,2018-06-12,107.41000366210938,108.01000213623048,106.6500015258789,107.97000122070312,395200.0,-0.00278521423185607,3.2500059604700176,1.0,39.39396041154791,44.09822075138659,-0.796840435176307,0.3667929183219485,-1.0285180362836854,4.739267118294038,21.355890243424234,1.3600006103515767,-0.5865550863329929,-0.19699668884277344,-3.0694451710480877,2.675451793362541,-1.6332209299454234,1.2392275522598766,2.086903839597497,65.65103451190903,23.383034751681564,1.436224241102656,6,-0.6450042724609375,0.6849937438964844,-2.1375045776367188,3.6299972534179688,-3.4300003051757812,1,-0.05288148320936603,-2.35716621253406,107.70999908447266,1.056335606625035,108.02999877929688,1.1834980541478848,106.3000030517578,-0.05288148320936603
11430,2018-06-13,106.55999755859376,107.97000122070312,106.5199966430664,107.5,464000.0,-0.007913658640116616,-1.8431343216599099,1.6785831062670047,42.65791863529715,44.275418961256676,0.0016004363777284425,1.300819746779439,-0.11771661991859617,5.4100221888495525,21.220327122043404,1.4500045776367188,-0.9285999115259074,-1.0580028533935462,-3.9116452901518954,1.7956395833648031,-2.484824071772721,0.3688183649856285,2.7522335331815526,25.622771935826826,-17.537382986579395,1.426821218379175,6,0.2850036621093608,1.5349998474120952,-1.287498474121108,4.4800033569335795,-2.6100006103515625,2,-0.040540538605482124,3.2500059604700176,107.41000366210938,-2.35716621253406,107.70999908447266,1.056335606625035,108.02999877929688,-0.040540538605482124
11431,2018-06-14,106.2699966430664,107.08000183105469,105.87000274658205,107.0500030517578,626800.0,-0.0027214801254842325,1.880936594581305,0.8297918966300863,38.56537840489726,43.4579334299738,0.5431060147130893,1.5423061150009403,0.1777706211299659,5.527005786997165,21.23515164190283,1.209999084472642,-0.9855312751174097,-1.2670036315917912,-4.1794982131943215,1.645490950010739,-2.7232509223930634,0.18924365920948105,2.864945095174619,14.3882759756294,-27.565938861372715,1.4562472908012665,6,0.5750045776367188,1.8250007629394531,-0.8149967193603516,4.7700042724609375,-3.30999755859375,3,-0.024560017534613565,-1.8431343216599099,106.55999755859376,3.2500059604700176,107.41000366210938,-2.35716621253406,107.70999908447266,-0.024560017534613565
11432,2018-06-15,105.94000244140624,106.08999633789062,104.94000244140624,105.9000015258789,933100.0,-0.0031052433620425424,5.764894643538445,-0.05128280368162439,39.12670869365563,42.88501223042361,0.905630978470569,1.7866980791809937,0.5140429922815457,5.696114830060665,21.432450272060983,1.3299942016601705,-1.107954224217977,-1.4844978332519645,-4.4638418980099175,1.4948462315059885,-2.974169865630941,0.0051741991270120025,3.0247415174418677,26.954184549135473,-15.570187593587011,1.4896720323789796,6,0.8549995422363423,2.2599945068359517,-0.9250030517577983,5.099998474121108,8.43000030517581,4,-0.027751579891007738,1.880936594581305,106.2699966430664,-1.8431343216599099,106.55999755859376,3.2500059604700176,107.41000366210938,-0.027751579891007738
11433,2018-06-18,105.12999725341795,105.83999633789062,105.0,105.61000061035156,541000.0,-0.007645886061181439,-1.2702669264792306,-11.999809269506812,44.847876348433346,42.00390983810731,1.6982679075170353,2.4074628227228203,1.4135663830603988,6.333781898175218,22.2874368856827,0.9400024414062358,-0.8983167117039557,-2.096002960205098,-5.133756178775883,0.9417502583656869,-3.6148795694904834,-0.5771263509197126,3.67135683721294,6.188756706785134,-38.550662276779086,1.5188766092853918,6,1.6650047302246236,3.069999694824233,0.09500312805177202,5.9000015258789205,7.190002441406264,0,-0.006182763373592914,5.764894643538445,105.94000244140624,1.880936594581305,106.2699966430664,-1.8431343216599099,106.55999755859376,-0.006182763373592914
11434,2018-06-19,102.06999969482422,104.37000274658205,101.87000274658205,104.37000274658205,952700.0,-0.02910679766515689,1.173910159022881,4.791639513629388,30.781501822476088,40.42166966612397,4.425731651294328,5.049829848396911,4.506803684542604,9.18752753152637,24.119434496935753,3.259994506835909,-0.9419372453824337,-4.7265003204345675,-8.127283208263023,-1.3257174326061119,-6.426891764348795,-3.0261088765203397,6.574500122318156,3.2786393159055653,-41.34542837404852,1.7003914439142285,6,3.19000244140625,4.625,3.447500228881836,8.544998168945312,11.059997558593736,1,0.024199091095210123,-1.2702669264792306,105.12999725341795,5.764894643538445,105.94000244140624,1.880936594581305,106.2699966430664,0.024199091095210123
11435,2018-06-20,101.5500030517578,102.1999969482422,101.0,102.1999969482422,699100.0,-0.005094510087402138,2.6923329733789143,0.2826056669740641,34.46430055462989,39.45800674416736,4.658000567213193,5.1519175614159,4.975700187255157,9.49519659401615,26.515384136887864,1.1999969482422017,-0.9830072988934688,-4.813497161865243,-8.570855363591392,-1.0561389601390943,-6.69217626272831,-2.9348180610021757,6.688026941150952,9.046100100637473,-39.103492877334844,1.878679100863071,6,3.274997711181655,4.709995269775405,3.9674968719482564,8.524997711181655,10.909996032714858,2,0.023929101252092355,1.173910159022881,102.06999969482422,-1.2702669264792306,105.12999725341795,5.764894643538445,105.94000244140624,0.023929101252092355
11436,2018-06-21,100.22000122070312,101.54000091552734,100.01000213623048,101.4800033569336,679900.0,-0.013097014190898704,1.2173939484406497,1.9384830273720923,22.727297453876915,36.83513860079208,5.626547823732494,6.157298926701301,6.272265683939736,10.640504132329212,27.869161833464993,1.5400009155273153,-1.3005510596245102,-5.736999130249018,-10.268777679360724,-1.2052205811373113,-8.002888404804864,-3.4711098556931717,7.438986372772931,3.453935604334981,-44.51260056567573,2.2658892745558523,6,4.1100006103515625,5.5449981689453125,5.29749870300293,9.424999237060547,12.3699951171875,3,0.03721807705155511,2.6923329733789143,101.5500030517578,1.173910159022881,102.06999969482422,-1.2702669264792306,105.12999725341795,0.03721807705155511
11437,2018-06-22,100.25,100.98999786376952,99.94000244140624,100.66999816894531,622100.0,0.0002993292649320356,-1.0192350015405056,0.3333313149784137,22.658350784752542,35.02481034550741,4.891267786948731,5.733706130808997,6.202042288089103,10.44550636960517,29.302274881417123,1.0499954223632812,-1.461868348209407,-5.270500183105469,-10.237157171407745,-0.3038431948031928,-7.753828677256607,-2.7871716889543308,6.644089047751493,5.25420134380955,-40.38222574409688,2.4833284941511393,6,3.7250022888183594,5.479999542236328,5.645000457763672,9.395000457763672,14.430000305175781,4,0.027032409820176184,1.2173939484406497,100.22000122070312,2.6923329733789143,101.5500030517578,1.173910159022881,102.06999969482422,0.027032409820176184
11438,2018-06-25,101.91999816894531,102.12000274658205,100.0199966430664,100.0199966430664,897800.0,0.016658335849828454,-1.2105309652782668,-4.523832879200727,28.347068355643614,33.79737789485139,2.585476611923127,3.7387371831858047,4.532639681071899,8.533120851546698,30.406003687506754,2.100006103515639,-1.557189323173958,-3.2725017547607393,-8.282486734298104,1.737483224776625,-5.7774942445294215,-0.7675092649920572,4.139600486044756,44.69516007088623,3.6912692338115676,2.5049924897686835,6,2.035003662109375,3.8100013732910156,4.165000915527344,7.725002288818359,11.490005493164062,0,0.1221546781918037,-1.0192350015405056,100.25,1.2173939484406497,100.22000122070312,2.6923329733789143,101.5500030517578,0.1221546781918037
11439,2018-06-26,101.5999984741211,103.16000366210938,101.51000213623048,101.8499984741211,757700.0,-0.003139714487570666,-6.674556422995473,-0.13157884169822154,29.14185112489922,32.29559261591828,2.229067004742049,3.897867366785192,4.811488035873992,8.64345543056514,30.46732309467043,1.650001525878892,-1.8705905871153305,-3.3635013580322237,-8.59713447119961,1.8701317551351622,-5.980317914615924,-0.7466848014485237,3.7252486352389127,51.55265227981407,12.381098930663498,2.6168165565836947,6,1.910003662109375,4.130001068115234,4.81500244140625,8.045001983642578,10.770004272460952,1,0.10551182462304509,-1.2105309652782668,101.91999816894531,-1.0192350015405056,100.25,1.2173939484406497,100.22000122070312,0.10551182462304509
11440,2018-06-27,100.31999969482422,102.58000183105469,100.30999755859376,101.62999725341795,883300.0,-0.012598413371264994,-2.4135355598132753,5.239990234374943,26.713362088174335,30.978701914060178,2.8282590895492064,4.912276166479771,5.979808958528508,9.747807771545183,30.667930307990883,2.2700042724609233,-2.116740393703779,-4.315000152587885,-9.85526989913221,1.2252695939564404,-7.0851350258600405,-1.5448652793157294,4.3590180543813375,11.801152464625602,-25.044568299523256,2.7701348732721596,6,2.6949996948242188,5.409999847412109,6.6399993896484375,9.325000762939453,12.830001831054688,2,0.1276913636120618,-6.674556422995473,101.5999984741211,-1.2105309652782668,101.91999816894531,-1.0192350015405056,100.25,0.1276913636120618
11441,2018-06-28,100.63999938964844,101.08000183105469,99.66000366210938,100.36000061035156,543600.0,0.003189789631157014,1.4482649759280208,-0.21373992452127147,17.672772856158787,28.594931265449414,1.8167052253796925,4.476013149222524,5.5327836652434,9.313233726932282,30.571646091005622,1.4199981689453125,-2.385138533661191,-3.775500488281253,-9.590901037920617,2.039900061358111,-6.683200763100928,-0.8678002134615781,3.4703365226211957,27.9998779296875,-1.4011506688777757,2.9077002748196805,6,2.1100006103515625,4.185001373291016,6.999998092651367,9.005001068115234,12.949996948242188,3,0.117448328363563,-2.4135355598132753,100.31999969482422,-6.674556422995473,101.5999984741211,-1.2105309652782668,101.91999816894531,0.117448328363563
11442,2018-06-29,102.0999984741211,103.06999969482422,100.91999816894531,100.91999816894531,597400.0,0.014507145203965788,-2.644069440403453,4.214305177111717,27.684947686719994,26.687939191925704,-0.2741066032955075,2.8270199347408607,3.9765464692341084,7.739121055870697,30.04467065447184,2.4300003051757812,-2.6575902276227055,-2.10350151062012,-7.932624003178631,3.725620981938391,-5.0180627568993685,0.8110597356591285,1.387290923126102,69.71413748604911,44.051531995525494,2.9145612462792547,6,-0.08499526977539062,2.3550033569335938,5.539999008178711,7.5149993896484375,10.19000244140625,4,0.10274239001510255,1.4482649759280208,100.63999938964844,-2.4135355598132753,100.31999969482422,-6.674556422995473,101.5999984741211,0.10274239001510255
11443,2018-07-02,100.5500030517578,101.66000366210938,99.76000213623048,101.5199966430664,609600.0,-0.015181150298999913,2.0399838868170743,-0.8220282546148246,25.180880792574172,26.06564796638105,0.6234582497256866,4.1295779364573235,5.428684081637201,9.156208965281522,30.111383759498878,2.339996337890611,-2.9279944463598895,-3.361997222900399,-9.314619568815061,2.590625123014263,-6.338308395857723,-0.3856860499430752,2.5199966430664205,25.42855398995495,4.6249324526980615,2.976311172957329,7,0.8600006103515767,3.840000152587905,7.089994430542006,9.024997711181655,10.819999694824247,0,0.1405270693641314,-2.644069440403453,102.0999984741211,1.4482649759280208,100.63999938964844,-2.4135355598132753,100.31999969482422,0.1405270693641314
11444,2018-07-03,100.20999908447266,101.5500030517578,100.04000091552734,101.0199966430664,372700.0,-0.003381441640634475,-1.626104609505588,0.8350545465985925,26.145742754505818,25.141363766367263,0.7508328159904778,4.1341692712174165,5.668407938098866,9.424007310295963,30.391093187495038,1.5100021362304545,-3.235085192965485,-3.354500961303714,-9.320197539379862,2.6111956167724344,-6.337349250341788,-0.3716526722656397,2.8600006103515625,16.128916781331455,-3.897188948644576,2.982848289038075,7,1.2000045776367188,3.9450035095214844,7.429998397827148,8.869998931884766,11.23000335693358,1,0.13172342778398471,2.0399838868170743,100.5500030517578,-2.644069440403453,102.0999984741211,1.4482649759280208,100.63999938964844,0.13172342778398471
11445,2018-07-05,100.5,100.88999938964844,100.01000213623048,100.66999816894531,739100.0,0.0028939319247263118,1.8852340095554478,0.20987491522869414,28.324564204183616,25.76328229417912,0.3310377938527864,3.5529918684396193,5.33133226171816,9.05173669633514,30.441908540496577,0.8799972534179545,-3.610338222154539,-2.7639999389648438,-8.710417986385082,3.182418108455394,-5.737208962674956,0.20920908474526811,2.0926002502441463,24.63335235090781,3.7332378577807397,2.973209023710117,7,0.910003662109375,3.6550025939941406,7.042497634887695,7.864997863769531,9.660003662109375,3,0.11810948006549293,-1.626104609505588,100.20999908447266,2.0399838868170743,100.5500030517578,-2.644069440403453,102.0999984741211,0.11810948006549293
11446,2018-07-06,101.06999969482422,101.43000030517578,99.98999786376952,100.63999938964844,456100.0,0.005671638754469743,1.5043487491126941,-2.5294408042366037,32.02950408918797,26.8045215502275,-0.11813275636170317,2.7100282273990217,4.678968621127453,8.335044213139469,30.37611684810927,1.4400024414062642,-3.533034630496388,-1.9325000762939482,-7.775861428505749,3.9108612759178527,-4.854180752399856,0.9891805998119594,1.1120370330810658,39.57699470782368,18.639522331886837,2.9216806761059013,7,0.34000396728515625,3.085002899169922,6.472497940063477,6.209999084472656,7.430000305175781,4,0.11952114245107004,1.8852340095554478,100.5,-1.626104609505588,100.20999908447266,2.0399838868170743,100.5500030517578,0.11952114245107004
11447,2018-07-09,102.31999969482422,102.76000213623048,101.5,101.5,363400.0,0.01236766601142092,-2.073177085756322,1.9069746810737922,39.957113938188265,28.094526614954685,-1.166269999112913,1.0649145881906463,3.3742610326240765,6.924491334917974,30.751245925924298,1.6900024414062642,-3.4709108797147223,-0.39700012207030966,-5.742888794964671,4.948888550824051,-3.0699444585174973,2.275944214376878,-2.6599960327148438,85.33325195312452,59.94710957004733,2.672944336447181,7,-0.9099960327148438,1.8350028991699219,5.077497482299805,4.465000152587891,5.5,0,0.11014461177364998,1.5043487491126941,101.06999969482422,1.8852340095554478,100.5,-1.626104609505588,100.20999908447266,0.11014461177364998
11448,2018-07-10,102.70999908447266,102.79000091552734,101.91999816894531,102.16999816894531,388800.0,0.0038115655865094134,1.4857058778650913,0.6585379469477759,52.82685440921351,30.72619364654516,-1.6007600003811575,0.2963136254099368,2.976801521861546,6.354777577817174,31.4216684091434,0.8700027465820312,-3.124038333264977,0.24299926757812784,-4.559807026408066,5.045805561564322,-2.1584038794149762,2.644402414571232,-2.9879954528808526,97.14279486215335,66.11152721124108,2.4014031469930983,7,-1.3449974060058594,1.4450035095214844,4.869998931884766,3.884998321533203,4.290000915527344,1,0.0932723387834491,-2.073177085756322,102.31999969482422,1.5043487491126941,101.06999969482422,1.8852340095554478,100.5,0.0932723387834491
11449,2018-07-11,101.7300033569336,102.31999969482422,101.30999755859376,102.04000091552734,397300.0,-0.009541385807365077,1.3218570225901174,-0.5740685796634595,50.764008660470374,33.39848771013361,-0.6709402814254588,0.8737576651157895,3.939085227133063,7.125022198451006,31.78926618837999,1.400001525878892,-2.7799719568161834,-0.4529964447021513,-4.659877049471575,3.7538841600672725,-2.556436747086863,1.6504438576825606,-1.8852798339843702,62.14298559680893,27.160428377043537,2.1034403023847124,7,-0.3650016784667969,2.424999237060547,5.849994659423828,4.864994049072266,5.5799942016601705,2,0.09476063178554317,1.4857058778650913,102.70999908447266,-2.073177085756322,102.31999969482422,1.5043487491126941,101.06999969482422,0.09476063178554317
11450,2018-07-12,102.23999786376952,102.81999969482422,101.87000274658205,102.31999969482422,316800.0,0.005013216258791697,-1.3170881482722503,0.2580724552077639,59.21532675227467,38.01432703192426,-0.983351554273554,0.02479674434934509,3.395662549242502,6.4177686935712615,32.01794820851157,1.089996337890625,-2.59049236914818,0.27299804687498863,-3.3969877713893197,3.942983865139297,-1.5619948622571656,2.107990956007143,-2.2774632451171755,79.505248912205,38.86009335053049,1.8349929091321526,7,-0.8249969482421733,1.9150047302246236,4.957500457763686,4.354999542236342,4.709999084472685,3,0.08998439720133145,1.3218570225901174,101.7300033569336,1.4857058778650913,102.70999908447266,-2.073177085756322,102.31999969482422,0.08998439720133145
11451,2018-07-13,103.66000366210938,103.70999908447266,102.27999877929688,102.4800033569336,694500.0,0.013888945892115201,1.2343909257261385,-14.749666221626219,63.80569307695254,42.027743186394545,-2.156721374017792,-1.687276363050998,2.00059400082921,4.8342220646167675,31.815616859001437,1.4700012207031392,-2.3543711349302754,1.8235034942626953,-1.3549323249671943,5.001939313492585,0.2342855846477505,3.41272140387764,-3.526021138886719,97.91685872595549,50.61407908327122,1.589217909614948,7,-1.9250030517578125,0.4949989318847656,3.3524951934814453,2.9349937438964844,4.30999755859375,4,0.06270499489067571,-1.3170881482722503,102.23999786376952,1.3218570225901174,101.7300033569336,1.4857058778650913,102.70999908447266,0.06270499489067571
11452,2018-07-16,103.0,103.8000030517578,102.87999725341795,103.6500015258789,626700.0,-0.006367004040060853,-1.0674124555312015,-0.5508486082824169,54.76191437313806,45.314524695346094,-1.514938795324511,-1.3268519963684895,2.6761231200814564,5.32774151047029,31.229511595625503,0.9200057983398438,-1.9521171092193441,1.31049995422363,-1.2878589591603031,3.908858867607563,0.011320497531670526,2.6096794109155894,-2.579936151877348,67.87143426172769,19.402763987192692,1.299179456691964,7,-1.1049995422363423,1.1550025939941406,3.979999542236328,3.5949974060058594,4.230003356933594,0,0.05339805825242716,1.2343909257261385,103.66000366210938,-1.3170881482722503,102.23999786376952,1.3218570225901174,101.7300033569336,0.05339805825242716
11453,2018-07-17,104.4800033569336,104.72000122070312,102.51000213623048,102.5500030517578,676100.0,0.014368964630423253,-1.1990017270501774,-2.969224268460179,61.52001953125,49.24499989276211,-2.6584059367041277,-3.012500525470557,1.1804837601716827,3.6670932725147907,30.42774890843436,2.209999084472642,-1.4199512008367776,2.823003005981448,0.39517135294161676,5.2508346590212795,1.6090871794615254,4.036918832501371,-3.7219455884474257,92.96194703729223,43.02929362629699,1.2139158265199175,7,-2.1250038146972656,-0.3250007629394531,2.264995574951172,2.1149940490722656,1.9099960327148438,1,0.031967804657129006,-1.0674124555312015,103.0,1.2343909257261385,103.66000366210938,-1.3170881482722503,102.23999786376952,0.031967804657129006
11454,2018-07-18,104.54000091552734,105.29000091552734,104.45999908447266,104.45999908447266,562700.0,0.0005742492023930179,-19.749570856379936,0.041451719380635264,68.70568119408154,53.73179066941743,-2.279292215459577,-3.0334926314732797,1.1078040876823252,3.4107550206474,28.655629387361813,0.8300018310546875,-1.0795023771488559,2.759500503540039,0.012853953388898276,5.50614705369118,1.3861772284644616,4.132823778615617,-3.3065099327751426,78.0701636974474,22.35104912796219,1.3733232750755715,7,-1.9000015258789062,-0.7049980163574219,2.6999988555908203,2.0549964904785156,0.8300018310547017,2,0.02353165355776521,-1.1990017270501774,104.4800033569336,-1.0674124555312015,103.0,1.2343909257261385,103.66000366210938,0.02353165355776521
11455,2018-07-19,103.9800033569336,104.7699966430664,103.66000366210938,104.4000015258789,671700.0,-0.005356777823698811,-1.0943312028559913,-5.249856952126645,64.49654922119886,57.33924012852975,-1.3116807614398311,-2.4054394278831523,1.6531865714634648,3.753514378638002,26.502444415304836,1.1099929809570312,-0.5318302623920488,2.0780029296875,-0.8356223627334458,4.991628222108446,0.62119028347702,3.53481557589798,-2.1786009835928724,56.478517313137,-2.6334228995833158,1.4568126462104751,7,-0.6800041198730469,-0.16500091552734375,3.4499950408935547,2.6149940490722656,1.80999755859375,3,0.032025332700069686,-19.749570856379936,104.54000091552734,-1.1990017270501774,104.4800033569336,-1.0674124555312015,103.0,0.032025332700069686
11456,2018-07-20,103.9499969482422,104.23999786376952,102.63999938964844,103.27999877929688,865400.0,-0.0002885786470729901,1.5599975585937855,-1.595240690281596,59.16748140099531,59.47372540217498,-0.9277471432899631,-2.19415890340791,1.6450390026035535,3.5830631855440487,24.166966762116463,1.5999984741210795,0.04813883737449487,1.861496734619152,-1.076217509298047,4.799210978536351,0.39263961266054537,3.3303538565777586,-1.6601907789953572,51.798397277567645,-5.7257211018944645,1.4688571219586004,7,-0.6499977111816548,-0.5799942016601705,3.5200023651122905,2.6450004577636577,2.6100006103515625,4,0.02886002970729984,-1.0943312028559913,103.9800033569336,-19.749570856379936,104.54000091552734,-1.1990017270501774,104.4800033569336,0.02886002970729984
11457,2018-07-23,102.95999908447266,103.9000015258789,102.72000122070312,103.9000015258789,772900.0,-0.0095237892528508,1.510632426465814,-1.4029925527795826,62.64425189954193,60.5645473455448,0.18168823069524365,-1.0442649171283165,2.5359130450570717,4.37694664022014,21.68758300392557,1.2299957275390767,0.5860508364277024,0.7359989166259737,-2.0926331181717046,3.564630951423652,-0.6783171007728725,2.15031493402482,-0.31999969482421875,16.186947691969493,-43.52173867890562,1.4143160173988403,7,0.3400001525878906,-0.08499908447265625,4.510000228881836,3.634998321533203,3.4599990844726562,0,0.04865969484051824,1.5599975585937855,103.9499969482422,-1.0943312028559913,103.9800033569336,-19.749570856379936,104.54000091552734,0.04865969484051824
11458,2018-07-24,114.37000274658205,114.80999755859376,106.08999633789062,109.41000366210938,1812400.0,0.11081977237342588,1.9863075618680983,-5.27658106616455,84.36893074437685,64.29842757708997,-10.505133813855721,-12.093776024346454,-8.841060922961717,-7.129526424471564,20.77392703012072,11.849998474121108,1.354835721488925,11.52350234985353,5.407288576568305,17.639716123138754,8.46539546321091,14.58160923649615,-11.730003356933608,96.38459426284491,29.87603386896805,3.058106886642614,7,-6.030002593994141,-7.135002136230483,-6.872503280639663,-7.775005340576186,-7.8700027465820455,1,-0.06242895180713659,1.510632426465814,102.95999908447266,1.5599975585937855,103.9499969482422,-1.0943312028559913,103.9800033569336,-0.06242895180713659
11459,2018-07-25,112.31999969482422,116.3499984741211,111.62999725341795,115.4499969482422,1150100.0,-0.01792430709563042,-1.09312593569996,-0.63104794983057,76.43111659013955,66.21129311463052,-7.593502267222803,-9.696630409398253,-6.797932247647566,-5.176438462950443,20.605516185181468,4.720001220703139,1.9155274645668356,8.93749923706055,1.537131714581946,16.337866759539153,5.237315475821248,12.637682998299852,-9.599998474121094,70.60540446088669,-1.1505137204598839,3.7001837612393045,7,-3.0050010681152344,-4.314998626708984,-4.822500228881836,-5.725002288818359,-7.1100006103515625,2,-0.05279558690605157,1.9863075618680983,114.37000274658205,1.510632426465814,102.95999908447266,1.5599975585937855,103.9499969482422,-0.05279558690605157
11460,2018-07-26,113.12999725341795,113.4499969482422,111.33999633789062,112.3000030517578,852500.0,0.0072115167449653406,1.8707616452574665,-0.26517409903596423,76.681403322094,67.64192758631289,-7.483246003106416,-10.010997689336776,-7.545893324237952,-6.0737170277477475,19.988913961892617,2.1100006103515767,2.30378653038818,9.1069969177246,0.6769027251115602,17.53709111033764,4.8919498214180805,13.322044014031121,-7.956596527099592,76.51348332801881,0.6587623789320958,4.215047096306523,7,-3.6999969482421733,-5.12499618530272,-7.152496337890611,-6.534999847412095,-7.949996948242173,3,-0.06859360642830259,-1.09312593569996,112.31999969482422,1.9863075618680983,114.37000274658205,1.510632426465814,102.95999908447266,-0.06859360642830259
11461,2018-07-27,112.45999908447266,114.23999786376952,111.66999816894531,113.33000183105469,688200.0,-0.0059223741289806675,-1.0979550146826529,-1.0482034029175744,73.02451730749641,69.67110569013049,-6.072258083089764,-8.86456187085139,-6.87033392876431,-5.491470767312663,19.196106225304533,2.5699996948242045,2.833213298759091,7.845998764038086,-1.218895363183293,16.910892891259465,3.3135517004273964,12.378445827648775,-5.274810763549809,71.46001340042126,-3.0637245194641167,4.53244706361069,7,-3.029998779296875,-4.454998016357422,-6.917499542236328,-6.200000762939453,-8.479995727539062,4,-0.0593099610816753,1.8707616452574665,113.12999725341795,-1.09312593569996,112.31999969482422,1.9863075618680983,114.37000274658205,-0.0593099610816753
11462,2018-07-30,112.58999633789062,113.63999938964844,112.0500030517578,112.68000030517578,565800.0,0.0011559421525544344,-1.7179644349963392,0.10345250936132523,72.70219734254471,70.91356989138546,-5.251061598444991,-8.609809461785886,-7.002816190479635,-5.72963322335724,19.579554089110374,1.5899963378906392,3.2747877384292963,7.451496124267578,-2.1961134049297897,17.099105653464946,2.627691359668887,12.27530088886627,-3.755142189392089,63.3528133200575,-7.966498156300723,4.823804764598685,7,-3.0949974060058594,-4.584995269775391,-7.5424957275390625,-6.8249969482421875,-7.30999755859375,0,-0.05355714517656085,-1.0979550146826529,112.45999908447266,1.8707616452574665,113.12999725341795,-1.09312593569996,112.31999969482422,-0.05355714517656085
11463,2018-07-31,114.68000030517578,115.5500030517578,112.9000015258789,113.1999969482422,820300.0,0.018562963276177014,-1.548085493472801,-16.443756887344083,78.31217987081743,71.98095863324501,-6.416837385271819,-10.105043403233509,-9.100406753151418,-7.912116748910819,19.724963166344935,2.9600067138671733,3.631556869587712,8.835000228881839,-1.4464683576566983,19.116468815420376,3.6942659356125773,13.9757345221511,-4.4924201780651885,66.66671742775301,-5.573194579970959,5.140734293269266,7,-5.185001373291016,-6.674999237060547,-9.827499389648438,-8.950000762939453,-9.550003051757827,1,-0.0720265269815985,-1.7179644349963392,112.58999633789062,-1.0979550146826529,112.45999908447266,1.8707616452574665,113.12999725341795,-0.0720265269815985
11464,2018-08-01,113.41000366210938,114.62999725341795,112.38999938964844,114.44000244140624,966000.0,-0.011074264385130927,2.177328066663103,-0.6959435426085224,73.63520923353201,72.99636530128203,-4.197751757891098,-8.216705736592075,-7.903201920749325,-6.772143414776153,19.78228084134381,2.2900009155273438,4.213548498189681,6.905003356933591,-3.546688719008543,17.356695432875725,1.679157318962524,12.130849394904658,-2.113188232536885,49.16874164120536,-21.23707147451968,5.225846037971068,8,-3.9150047302246094,-5.405002593994141,-8.567502975463867,-7.680004119873047,-8.03000640869142,2,-0.060929401631066415,-1.548085493472801,114.68000030517578,-1.7179644349963392,112.58999633789062,-1.0979550146826529,112.45999908447266,-0.060929401631066415
11465,2018-08-02,112.37000274658205,112.8000030517578,111.12999725341795,112.52999877929688,546300.0,-0.009170274948812063,3.7714139355431304,0.15533613818848646,68.73117468026288,74.0589978878673,-2.0589979313125326,-6.579154995005567,-6.935071314769843,-5.856599911779014,19.60164113833724,2.2800064086914205,4.609557617574794,5.27150230407716,-5.092130935602498,15.635135543756817,0.08968568423732393,10.453318923916996,3.9799957275390483,28.054386119353907,-37.26572463741215,5.18181661983983,8,-2.835002899169936,-4.365001678466811,-7.750001907348647,-6.640003204345717,-6.5,3,-0.06371810525142285,2.177328066663103,113.41000366210938,-1.548085493472801,114.68000030517578,-1.7179644349963392,112.58999633789062,-0.06371810525142285
11466,2018-08-03,113.1500015258789,113.76000213623048,112.1999969482422,112.6999969482422,395700.0,0.006941343421125623,-1.1517245008024415,-2.8125983501026837,71.71587576591836,75.06695609524246,-1.560878833106628,-6.754030649565834,-7.719396006822976,-6.748044116342626,19.831112190595398,1.5600051879882812,4.992356637910305,5.447500991821286,-4.844598871018675,15.739600854661248,0.3014510604013054,10.593550923241267,3.0955969238281256,45.701394175086065,-18.498893819897702,5.146049931419979,8,-1.9300041198730469,-5.145000457763672,-8.777502059936523,-7.420001983642578,-7.5500030517578125,4,-0.07043748222027446,3.7714139355431304,112.37000274658205,2.177328066663103,113.41000366210938,-1.548085493472801,114.68000030517578,-0.07043748222027446
11467,2018-08-06,113.58999633789062,114.26000213623048,112.2699966430664,112.76000213623048,440200.0,0.0038885974907485465,-1.1988947947446003,1.8444127969076103,70.39855653047985,73.51469229369835,-0.37373908089072927,-6.6472211506299885,-8.179003192087464,-7.280812671365595,20.9047808026684,1.9900054931640767,5.547837745180303,5.323995971679693,-4.961358136552803,15.60935007991219,0.18131891756344487,10.466673025795941,2.5532900878906304,55.65601487212183,-4.7034500680692375,5.142677054116246,8,0.15000152587890625,-5.534996032714844,-9.802495956420898,-7.999996185302734,-7.789993286132827,0,-0.0846024587620432,-1.1517245008024415,113.1500015258789,3.7714139355431304,112.37000274658205,2.177328066663103,113.41000366210938,-0.0846024587620432
11468,2018-08-07,112.29000091552734,113.88999938964844,112.16000366210938,113.4800033569336,471900.0,-0.011444629494451686,-1.3862060256558661,-1.4337478973058184,66.4403958611573,72.40461221270031,0.6707123994113147,-4.840912926469841,-6.898011607465577,-6.071234593333912,22.03252672120796,1.7299957275390625,6.243933009457024,3.5450004577636776,-6.541259365432012,13.631260280959367,-1.4981294538341672,8.588130369361522,3.7530197268066416,33.142961774553974,-23.94447704576924,5.043129911597841,8,1.0499992370605327,-4.2350006103515625,-9.054998397827148,-6.700000762939453,-3.8000030517578267,1,-0.06242766122607746,-1.1988947947446003,113.58999633789062,-1.1517245008024415,113.1500015258789,3.7714139355431304,112.37000274658205,-0.06242766122607746
11469,2018-08-08,111.37000274658205,112.6500015258789,111.33000183105469,112.6500015258789,476500.0,-0.008193055137984961,1.0625014901175405,1.075627019541456,65.44087265251785,71.1556643605252,1.6112188777487688,-3.3325416432704316,-5.933952236420922,-5.207684164929532,22.79079025088532,1.3199996948242188,7.045848040200482,2.143002319335949,-7.440580134443209,11.726584773115107,-2.648788907553623,6.934793546225521,4.574757427973623,7.667895167896006,-47.45191595525449,4.7917912268895755,8,1.969997406005831,-3.200004577636733,-8.469999313354506,-5.780002593994155,-2.3100051879882812,2,-0.05602949932005452,-1.3862060256558661,112.29000091552734,-1.1988947947446003,113.58999633789062,-1.1517245008024415,113.1500015258789,-0.05602949932005452
11470,2018-08-09,111.44000244140624,112.01000213623048,111.27999877929688,111.76000213623048,352700.0,0.0006285327565580534,-1.2812354715272178,0.250000000000025,65.62371689550618,70.33335320363739,1.42627065671131,-2.8226808344085725,-5.981057774502872,-5.32136427261203,23.886256877930485,0.730003356933608,6.2935673540172274,1.7530017852783004,-7.286224648333871,10.792228218890472,-2.766611431527778,6.272615002084379,4.408462474726676,5.369244357966189,-48.09820327852106,4.519613216806083,8,1.8999977111816406,-3.2700042724609233,-8.657499313354478,-5.850002288818345,-2.090003967285142,3,-0.05437908341014763,1.0625014901175405,111.37000274658205,-1.3862060256558661,112.29000091552734,-1.1988947947446003,113.58999633789062,-0.05437908341014763
11471,2018-08-10,110.16000366210938,111.55999755859376,109.62999725341795,111.0199966430664,538700.0,-0.011485990230212573,-1.0104109131801364,2.687480628471735,64.83925901116584,69.45969338903974,2.6213701705672605,-1.0864532324567477,-4.632603955273794,-4.091974498868893,25.25319783078131,1.9300003051758097,5.775250383486139,0.148003005981451,-8.434693270631584,8.730699282594486,-4.1433451323250665,4.4393511442879685,5.594091900769243,11.447210577658492,-44.80535488152313,4.291348138306519,8,2.4299964904785014,-1.9900054931640625,-7.377500534057617,-4.570003509521484,1.6599960327148438,4,-0.03894336213609728,-1.2812354715272178,111.44000244140624,1.0625014901175405,111.37000274658205,-1.3862060256558661,112.29000091552734,-0.03894336213609728
11472,2018-08-13,108.5,110.58999633789062,108.38999938964844,110.4800033569336,590500.0,-0.015069023301787943,1.0000069358468842,2.3023482758314775,29.772542883177422,64.06640039041307,4.067988072625383,1.0611281195762672,-2.9642548441216263,-2.482846799183605,26.532942382376646,2.1999969482421875,5.109695960731983,-1.7870006561279297,-9.754080300995213,6.1800789887393535,-5.770540478561571,2.196539166305712,7.0091316305001925,2.0000110973011362,-47.144707722867054,3.98353982243364,8,3.009998321533203,0.3299980163574219,-5.717496871948242,-2.9099998474121094,3.1200027465820455,0,-0.026728124662478425,-1.0104109131801364,110.16000366210938,-1.2812354715272178,111.44000244140624,1.0625014901175405,111.37000274658205,-0.026728124662478425
11473,2018-08-14,107.81999969482422,109.16000366210938,107.58000183105469,108.52999877929688,509500.0,-0.0062672839186708185,-1.6554768392370571,0.3585847882461285,32.876691648996186,59.53767621435354,4.10416007273048,2.1124908501701896,-2.284928234138121,-1.79081174075246,28.27644543659505,1.5800018310546875,4.560275481838914,-2.634000778198242,-10.219448038435473,4.951446482038989,-6.426724408316858,1.1587228519203734,7.261984001224874,4.733685960859849,-39.97396516528614,3.7927236301186147,8,3.1000022888183594,1.0099983215332031,-5.037496566772461,-2.229999542236328,4.760002136230469,1,-0.018734897503096426,1.0000069358468842,108.5,-1.0104109131801364,110.16000366210938,-1.2812354715272178,111.44000244140624,-0.018734897503096426
11474,2018-08-15,107.0,107.55999755859376,105.36000061035156,107.29000091552734,622200.0,-0.0076052652304318125,4.3012344998114145,0.4084525203898518,26.692001311212778,54.866656951125755,4.379870185976188,3.2951827178521143,-1.5002903777983079,-0.9177573166116701,29.513400507533703,2.4599990844726562,3.9612841596797352,-3.577000427246091,-10.831218029971694,3.6772171754795124,-7.2041092286089,0.05010837411671787,7.481825146849545,24.661639298371156,-15.360903118355324,3.627108801362805,8,2.8100013732910156,1.8299980163574219,-4.239997863769531,-1.4099998474121094,5.760002136230483,2,0.013925213680088921,-1.6554768392370571,107.81999969482422,1.0000069358468842,108.5,-1.0104109131801364,110.16000366210938,0.013925213680088921
11475,2018-08-16,107.30999755859376,108.36000061035156,107.12999725341795,107.79000091552734,320600.0,0.0028971734448015596,-1.9285655897765943,1.6551787640419389,29.86705511602473,50.216787990026454,3.6616950307389686,3.422947629466634,-1.8218219627621153,-1.2154702777602466,31.057489536880013,1.3600006103515625,2.968227510486642,-3.433502578735343,-10.185670904313355,3.318665746842669,-6.809586741524356,-0.057418415946330015,6.259645134605975,31.45157916239067,-4.404547381110778,3.376084162789009,8,2.5000038146972514,1.8000030517577983,-4.5499954223632955,-1.7199974060058736,4.029998779296861,3,0.016307893391242168,4.3012344998114145,107.0,-1.6554768392370571,107.81999969482422,1.0000069358468842,108.5,0.016307893391242168
11476,2018-08-17,106.9499969482422,107.76000213623048,106.12000274658205,106.86000061035156,581400.0,-0.0033547723282258968,-1.08918175544998,-0.18749105936584617,28.34099789283205,45.5437259191767,3.4081391769572633,4.23642836082179,-1.4710064900476567,-0.8242366926270535,32.086950331176155,1.6399993896484375,2.1062675889217104,-3.943503189086897,-10.173311365164508,2.2863049869907144,-7.05840727712571,-0.8285991010480842,5.798681536672717,30.401484450902235,-1.8948491247722892,3.114904088038808,8,2.6750030517577983,2.3650016784667827,-4.1649951934814595,-1.359996795654311,3.120002746582017,4,0.022440407614414015,-1.9285655897765943,107.30999755859376,4.3012344998114145,107.0,-1.6554768392370571,107.81999969482422,0.022440407614414015
11477,2018-08-20,107.97000122070312,108.22000122070312,107.0,107.06999969482422,348600.0,0.00953720712076822,-1.3461541283057623,10.000423872497572,21.92466492882292,40.59753359336177,1.6842160969619187,3.806148798901006,-2.544304204789455,-1.8003728698601265,33.157996016583645,1.2700042724609233,1.4466635282356606,-3.173999023437503,-8.379286274028203,2.0312882271531976,-5.776642648732846,-0.5713553981421597,4.039809476755465,68.68417142834198,39.05272041172505,2.602643625295349,8,1.0349998474121094,1.4599990844726562,-5.024999618530273,-2.3800010681152344,0.8799972534179688,0,0.035658038627333744,-1.08918175544998,106.9499969482422,-1.9285655897765943,107.30999755859376,4.3012344998114145,107.0,0.035658038627333744
11478,2018-08-21,107.2300033569336,108.1999969482422,107.01000213623048,107.87999725341795,419300.0,-0.006853735809976391,-1.1834840552118608,-0.7222142160810252,22.94218290386199,35.87545695462223,1.8226414267142133,4.199099272031361,-1.856981293549154,-1.0554922832347984,31.72844439650624,1.1899948120117188,0.56825691108493,-3.5569969177246037,-8.809858251043707,1.6958644155944995,-6.183427584384148,-0.9305662510650592,4.1148263318142995,62.33342488606771,33.72033659413805,2.6264306666595494,8,1.4549980163574219,2.1999969482421875,-4.2050018310546875,-1.6400032043457031,0.589996337890625,1,0.040940028464193645,-1.3461541283057623,107.97000122070312,-1.08918175544998,106.9499969482422,-1.9285655897765943,107.30999755859376,0.040940028464193645
11479,2018-08-22,106.38999938964844,107.4499969482422,106.22000122070312,107.38999938964844,451100.0,-0.0078336654013621,1.1964305177111414,1.5384759847880518,23.35112846425345,31.178502684483036,2.103107330469598,4.8191438672641596,-1.070828012940268,-0.17743883471372612,29.980231532539133,1.2299957275390767,-0.3665116390882872,-4.100500869750974,-9.650084206755608,1.4490824672536604,-6.875292538253291,-1.3257092012486567,4.356347391259817,12.053433060513541,-15.943345632578758,2.7747916685023184,8,2.0699996948242188,3.104999542236328,-3.134998321533203,-0.7999992370605469,1.9599990844726562,2,0.05818218325893265,-1.1834840552118608,107.2300033569336,-1.3461541283057623,107.97000122070312,-1.08918175544998,106.9499969482422,0.05818218325893265
11480,2018-08-23,105.37000274658205,106.29000091552734,104.58999633789062,106.12999725341795,655000.0,-0.009587335735670943,2.1481512878113564,0.7599945068359091,16.055826438468003,25.75812128751661,2.4267214841217424,5.51049924041989,-0.09024236146412079,0.8640450949362588,28.50613206131294,1.8000030517578125,-1.213271776587888,-4.732497787475566,-10.582042653769719,1.1170470788185867,-7.657270220622635,-1.8077253543284968,4.8377094172705455,21.487750949995345,-4.093143779159099,2.924772433147075,8,2.2199935913085795,4.12499618530272,-2.1325016021728658,0.21999740600584516,3.759994506835909,3,0.07013380655803525,1.1964305177111414,106.38999938964844,-1.1834840552118608,107.2300033569336,-1.3461541283057623,107.97000122070312,0.07013380655803525
11481,2018-08-24,105.79000091552734,106.1500015258789,104.73999786376952,105.54000091552734,385000.0,0.003985936775150467,1.9072203869750175,-0.3289497460196481,15.909095456173048,24.21773824007168,1.476968259783689,4.811888404770059,-0.5362346492199492,0.4418488048590916,26.79028927577589,1.4100036621093892,-2.020949868651911,-3.978999710083002,-10.020034680563114,2.06203526039711,-6.999517195323065,-0.958482224842939,3.743585349209809,33.057932878232506,10.815318120154178,3.020517485240059,8,1.0849990844726562,3.704998016357422,-2.2325000762939453,-0.20000076293945312,3.3499984741210938,4,0.052462381835074456,2.1481512878113564,105.37000274658205,1.1964305177111414,106.38999938964844,-1.1834840552118608,107.2300033569336,0.052462381835074456
11482,2018-08-27,106.55999755859376,107.36000061035156,105.9499969482422,105.9499969482422,484700.0,0.007278538958339409,-3.622958200965509,2.44000244140625,23.739663425396486,23.202512881893938,0.4501841121203398,3.7597404723629637,-1.3131755982138174,-0.32365539110767827,24.7811146278844,1.5699996948242188,-2.8822739922938183,-2.9075031280517436,-8.957620678987766,3.1426144228842787,-5.932561903519755,0.11755564741626756,2.3803579149218024,54.570661707209,32.31447160890156,3.0250587754680143,8,-0.08499908447267046,2.975002288818345,-3.224996566772475,-0.9699974060058736,1.0,0,0.03293920999107036,1.9072203869750175,105.79000091552734,2.1481512878113564,105.37000274658205,1.1964305177111414,106.38999938964844,0.03293920999107036
11483,2018-08-28,106.41999816894531,107.73999786376952,106.18000030517578,106.83999633789062,289100.0,-0.0013138081161410131,-2.46668475128002,-0.6885208995172224,25.567591709037387,23.07757848165223,0.414274239617086,3.4247828549177655,-1.1557776128369994,-0.13410627508203277,22.216885442649154,1.5599975585937358,-3.6913237509617574,-2.634502410888672,-8.302034480556273,3.033029658778929,-5.468268445722472,0.19926362394512864,1.9983142082952554,58.09526808226205,32.589509759778494,2.8337660348338023,8,0.05500030517578125,4.049999237060547,-3.332498550415039,-0.8299980163574219,0.6200027465820312,1,0.022834057009830655,-3.622958200965509,106.55999755859376,1.9072203869750175,105.79000091552734,2.1481512878113564,105.37000274658205,0.022834057009830655
11484,2018-08-29,106.5,106.95999908447266,105.68000030517578,106.02999877929688,291800.0,0.0007517556138996184,-1.1880355256465434,-1.11905540417802,25.641012136305875,22.608018150572356,0.28596050131318407,2.9519034287562818,-1.1184445386856794,-0.17476721160366537,19.86626306488628,1.279998779296875,-3.5963625382251365,-2.209000396728513,-7.594009363060792,3.1760085696037663,-4.901504879894659,0.4835040864376339,1.4589144525185702,60.63500752039981,31.236182020920097,2.692504483166141,8,-0.095001220703125,3.9699974060058594,1.2875003814697266,0.7350006103515625,0.160003662109375,2,0.012394363331682756,-2.46668475128002,106.41999816894531,-3.622958200965509,106.55999755859376,1.9072203869750175,105.79000091552734,0.012394363331682756
11485,2018-08-30,105.20999908447266,106.44000244140624,104.87000274658205,106.38999938964844,430700.0,-0.012112684652838879,1.4531122409446198,-2.510632426465814,25.615744662619207,22.305212236104264,1.393266986720164,3.876754666715186,0.2930841610201753,1.1083532369538887,18.17151360566382,1.6299972534179545,-3.5749990941069854,-3.1410011291503963,-8.452732273285818,2.1707300149850255,-5.796866701218107,-0.4851355570826854,2.529998779296861,15.666707356771306,-15.341814369421177,2.6558655720677073,8,1.1949996948242188,4.8600006103515625,3.450000762939453,2.795001983642578,1.7000045776367188,3,0.02984506621967875,-1.1880355256465434,106.5,-2.46668475128002,106.41999816894531,-3.622958200965509,106.55999755859376,0.02984506621967875
11486,2018-08-31,105.18000030517578,105.80999755859376,104.94000244140624,104.95999908447266,505500.0,-0.0002851323976610365,-5.692411526497521,-0.18644166424207156,30.516426039169616,23.259852359476117,1.2804398970048112,3.4562498778034296,0.489644269798049,1.1481523946466723,16.161967861572915,0.8699951171875284,-3.396343272099415,-2.7724998474121065,-7.753888316978049,2.208888622153836,-5.263194082195071,-0.2818056126291424,2.1819973754882653,10.801327038407166,-22.89025945535456,2.4906942347829686,8,1.214996337890625,4.8899993896484375,3.5375003814697266,2.825000762939453,-0.45999908447265625,4,0.037554639064284245,1.4531122409446198,105.20999908447266,-1.1880355256465434,106.5,-2.46668475128002,106.41999816894531,0.037554639064284245
11487,2018-09-04,103.9800033569336,104.7699966430664,102.9000015258789,104.55999755859376,626500.0,-0.01140898407264157,2.740018768453739,-2.63632265224032,28.76106642810724,23.906394973281145,2.0729254381325717,4.11010295148391,1.8447255136569822,2.347877911932045,14.219977217146862,2.279998779296875,-3.3343320148655664,-3.491997146606451,-8.016767962551384,1.0327736693384821,-5.7543825545789105,-1.2296117386339915,3.0493541625976377,22.314104302099096,-14.419155890912918,2.262385407972466,9,1.339996337890625,5.244998931884766,4.737497329711914,4.024997711181641,-3.5,1,0.04962488811432375,-5.692411526497521,105.18000030517578,1.4531122409446198,105.20999908447266,-1.1880355256465434,106.5,0.04962488811432375
11488,2018-09-05,105.27999877929688,105.66000366210938,103.97000122070312,104.20999908447266,471700.0,0.01250235988068571,-1.180654751650169,-1.8448455032161715,40.96636971832115,25.86364400151089,0.5221416007689896,2.380034144065746,0.6642806803129275,1.0661849627342406,12.06807205635087,1.69000244140625,-3.188789576710704,-1.8415016174316463,-5.8515968792378175,2.168593644374525,-3.846549248334725,0.16354601347143216,1.171248901123036,58.62065725582164,19.519350332229905,2.005047630903083,9,0.04000091552734375,3.9450035095214844,3.470001220703125,2.7250022888183594,-8.08999633789064,2,0.021656523610686484,2.740018768453739,103.9800033569336,-5.692411526497521,105.18000030517578,1.4531122409446198,105.20999908447266,0.021656523610686484
11489,2018-09-06,105.12999725341795,106.30999755859376,104.63999938964844,105.19000244140624,576200.0,-0.0014247865465251142,-2.2115321131204615,-0.05607963093684713,38.354690491696765,28.341295562980754,0.5303922573932738,2.1487480986114633,0.9448707634550289,1.2149612801805603,10.145030997372542,1.6699981689453267,-3.0627772078921254,-1.6795028686523636,-5.244051505229407,1.8850457679246801,-3.4617771869408784,0.10277144963615115,-2.2299957275390483,62.99421329971213,21.97824811912674,1.7822743182885195,9,0.1900024414062642,3.635002136230483,3.6200027465820455,2.87500381469728,-7.110000610351548,3,0.018168017806614145,-1.180654751650169,105.27999877929688,2.740018768453739,103.9800033569336,-5.692411526497521,105.18000030517578,0.018168017806614145
11490,2018-09-07,105.37999725341795,105.54000091552734,104.38999938964844,104.6500015258789,423600.0,0.002378008242474916,1.1904727304433755,-12.165543547361493,41.51350816345874,31.18623030823472,0.3150946378021615,1.4982876816725934,0.8723212953750163,0.9380332668937399,8.183624313145454,1.1500015258789062,-2.9156626590011143,-1.1265026092529382,-3.9962826024773648,1.7432773839714883,-2.5613926058651515,0.30838738735927507,-2.4117958068847543,72.72723204796831,29.11411063546816,1.4348899966122124,9,-0.05999755859373579,3.200004577636733,3.3700027465820455,2.62500381469728,-6.989997863769517,4,0.01214657849737133,-2.2115321131204615,105.12999725341795,-1.180654751650169,105.27999877929688,2.740018768453739,103.9800033569336,0.01214657849737133
11491,2018-09-10,105.87000274658205,106.54000091552734,105.58999633789062,105.91000366210938,444400.0,0.004649890927456823,-2.1666094475173248,-0.054796095399325256,37.95871549599428,32.76612498274559,-0.1814506491078447,0.706636731483627,0.5588027614218021,0.4153728762367166,6.829528599515871,1.1600036621093892,-2.7066766860952782,-0.4219970703124858,-2.7278755953778386,1.883881454752867,-1.5749363328451693,0.7309421922201977,-2.8349653778076345,81.59345381071591,39.451719333081925,1.1529392625326766,9,-0.5500030517578267,2.709999084472642,2.8999977111816264,2.134998321533189,-5.540000915527358,0,0.009823376674663375,1.1904727304433755,105.37999725341795,-2.2115321131204615,105.12999725341795,-1.180654751650169,105.27999877929688,0.009823376674663375
11492,2018-09-11,105.5999984741211,106.19000244140624,104.06999969482422,105.43000030517578,405700.0,-0.002550337824277271,2.140730610122793,-4.249856952128155,40.12118252840916,34.383190629342444,-0.06922243257132266,0.7886763698118102,0.9587279633481813,0.6589638287016726,6.244284023866274,2.120002746582017,-2.3055194874784632,-0.5470012664794979,-2.621366636824064,1.527364103865068,-1.5841839516517808,0.4901814186927851,-2.4247625634765626,63.4240251740363,22.851746485305952,1.0371826851722796,9,-0.6699981689453125,2.9800033569335938,4.012500762939453,2.4050025939941406,-6.0499954223632955,1,-0.008333307444446825,-2.1666094475173248,105.87000274658205,1.1904727304433755,105.37999725341795,-2.2115321131204615,105.12999725341795,-0.008333307444446825
11493,2018-09-12,105.8000030517578,106.06999969482422,104.83999633789062,105.6999969482422,430300.0,0.001893982770139191,2.8437641561166345,0.5882775334348925,46.12354605406937,36.65902773131617,-0.4094836211729387,0.4527943950200637,0.9436157040950519,0.44254206458845147,6.007182504764852,1.2300033569335938,-1.91325031562792,-0.24599685668947302,-2.168531864068484,1.676538150689538,-1.2072643603789857,0.7152706470000396,-2.4901765409179575,70.04058712331756,24.792580553965166,0.9612675036895089,9,-1.0800018310546733,2.5949974060058736,5.097496032714858,2.204998016357436,-7.940002441406236,2,-0.05028354954036851,2.140730610122793,105.5999984741211,-2.1666094475173248,105.87000274658205,1.1904727304433755,105.37999725341795,-0.05028354954036851
11494,2018-09-13,108.48999786376952,108.76000213623048,106.9000015258789,107.81999969482422,543000.0,0.025425281043666592,2.0743641155625685,6.699572779983453,66.81032073058014,41.23620284997849,-3.115097374635397,-2.2344093857184077,-1.5154557146459098,-2.2466380197115825,6.416683392142461,2.9599990844726847,-1.6284667516445381,2.369498062133772,0.19264982340961012,4.546346300857934,1.2810739427716982,3.457922181495846,-5.050964376742172,94.24298226207306,44.0896858703165,1.088424119362081,9,-2.6599960327148295,-0.7149963378906108,2.207502365112319,-0.48499679565428266,-10.90999603271483,3,-0.10415702502411917,2.8437641561166345,105.8000030517578,2.140730610122793,105.5999984741211,-2.1666094475173248,105.87000274658205,-0.10415702502411917
11495,2018-09-14,109.05999755859376,109.4000015258789,108.06999969482422,108.4800033569336,493400.0,0.005253937745855586,1.1111104383261379,0.8656653533444564,67.33826371814433,45.32751814764235,-3.443682784151889,-2.8106866418039687,-1.8524964564517603,-2.7867930759403947,6.667426279296835,1.3300018310546875,-1.3549286820540232,2.8519977569580277,0.3564737066072894,5.347521807308766,1.6042357317826657,4.09975978213339,-5.301705952614228,93.62094089153695,39.5989209493883,1.2477620251753663,9,-2.909996032714858,-1.6049957275390767,1.6950016021728374,-1.0549964904785298,-12.08999633789064,4,-0.10122869212055485,2.0743641155625685,108.48999786376952,2.8437641561166345,105.8000030517578,2.140730610122793,105.5999984741211,-0.10122869212055485
11496,2018-09-17,109.3499984741211,109.58999633789062,108.72000122070312,109.11000061035156,437200.0,0.0026590951954819086,1.416674614023376,0.4137935570434384,65.58658932141026,49.41924291356491,-3.4419183381499607,-3.0690165211769624,-1.9197410792141483,-3.0652382483072245,7.139787258899685,0.8699951171875,-1.0667429990847097,3.021998596191409,0.1707795813971984,5.87321761098562,1.5963890887943109,4.447608103588507,-5.140370074549608,95.65220996880515,39.977022491045716,1.4256095073971051,9,-2.5699996948242188,-2.1199989318847656,1.4050006866455078,-1.3449974060058594,-16.949996948242188,0,-0.1002286167115628,1.1111104383261379,109.05999755859376,2.0743641155625685,108.48999786376952,2.8437641561166345,105.8000030517578,-0.1002286167115628
11497,2018-09-18,111.81999969482422,111.95999908447266,109.08000183105469,109.30999755859376,724300.0,0.02258803159734546,1.064513482694406,10.458435324411042,73.93616337716838,53.082553320103486,-5.23318934351137,-5.5187456516488,-4.1739890263331745,-5.501858599267479,8.000952564086269,2.8799972534179688,-0.595462143378171,5.299499893188482,1.5906298410993003,9.008369945277664,3.445064867143884,7.15393491923308,-7.072334501420812,98.03371719602715,40.902220806415414,1.854435026044591,9,-3.8050003051757812,-4.3899993896484375,-1.4400005340576172,-3.8149986267089844,-22.889999389648438,1,-0.1027544079335333,1.416674614023376,109.3499984741211,1.1111104383261379,109.05999755859376,2.0743641155625685,108.48999786376952,-0.1027544079335333
11498,2018-09-19,111.62000274658205,112.61000061035156,111.5500030517578,111.8499984741211,654000.0,-0.001788561516615994,-4.729792147805641,-0.09163168597316737,72.45614939155584,56.871604308976714,-4.51397951361561,-5.24174484308584,-3.768687190949734,-5.247589532589188,8.987873327180926,1.0599975585937642,-0.19028810152758524,4.880002975463881,0.5301067562765667,9.229899194651196,2.705054865870224,7.054951085057539,-6.0068574862503255,82.6620311295383,24.900758360483053,2.1749481095936547,9,-3.280002593994155,-3.865001678466811,-1.450004577636733,-3.615001678466811,-22.620002746582045,2,-0.10813473748273894,1.064513482694406,111.81999969482422,1.416674614023376,109.3499984741211,1.1111104383261379,109.05999755859376,-0.10813473748273894
11499,2018-09-20,112.58000183105469,113.0500030517578,111.72000122070312,112.12999725341795,460200.0,0.008600600796007773,-1.0944966088152557,-1.9565779871294868,83.28817953819754,61.51323446172548,-4.812104851087128,-6.023031034533943,-4.476400148076436,-6.146544468949514,9.888607517635114,1.4300003051757528,0.407214499907127,5.530501937866205,0.4636872301539654,10.597316645578445,2.9970945840100853,8.063909291722325,-5.987296821720193,90.56223084571347,26.341261925936195,2.533407353856119,9,-4.020000457763672,-4.604999542236328,-2.7050018310546875,-4.575000762939453,-24.459999084472656,3,-0.13075147434082457,-4.729792147805641,111.62000274658205,1.064513482694406,111.81999969482422,1.416674614023376,109.3499984741211,-0.13075147434082457
11500,2018-09-21,112.76000213623048,113.31999969482422,112.1999969482422,112.87000274658205,855100.0,0.001598865715475073,1.2178392832862817,-0.24444331417526313,83.77897061663447,66.60437391957439,-4.285865378180489,-5.924770314393783,-4.413262275880001,-6.274372577401522,10.221397418374744,1.120002746582017,0.8315913844893714,5.341002273559582,-0.2598139121544989,10.941818459273662,2.5405941807025414,8.141410366416622,-5.134129440108254,87.82613599234438,16.15197055277386,2.80040809285704,9,-4.065002441406264,-4.6500015258789205,-3.440002441406264,-4.755001068115249,-23.370002746582045,4,-0.1346222066122006,-1.0944966088152557,112.58000183105469,-4.729792147805641,111.62000274658205,1.064513482694406,111.81999969482422,-0.1346222066122006
11501,2018-09-24,111.33999633789062,112.77999877929688,111.12999725341795,112.76000213623048,404200.0,-0.012593169310375574,1.260277480207999,12.909071993341785,82.16777317243134,71.27621732446573,-2.2443613854101585,-4.287474907790084,-2.8073839439819324,-4.7888455528951965,10.360404717550376,1.6500015258789205,1.3073357279418616,3.6434967041015653,-2.1636473094792024,9.450640717682333,0.7399246973111815,6.547068710891949,-2.6891807820020404,53.30178409162476,-23.599231535861954,2.903572006790382,9,-2.259998321533203,-3.2299957275390625,-1.879995346069336,-3.3349952697753906,-20.75,0,-0.1290640882866383,1.2178392832862817,112.76000213623048,-1.0944966088152557,112.58000183105469,-4.729792147805641,111.62000274658205,-0.1290640882866383
11502,2018-09-25,110.06999969482422,111.47000122070312,109.83000183105469,111.2300033569336,754200.0,-0.011406472829514569,1.0,0.8169006517195536,70.99034257351717,74.03919471551548,-0.3057690783017364,-2.8891638322718762,-1.3411628043322565,-3.461165163294936,10.844533491425453,1.6399993896484375,1.74107918609252,2.197999954223633,-3.6762926105154747,8.07229251896274,-0.739146328145921,5.135146236593187,-0.5787309939272234,6.876733830155146,-69.34847286016965,2.9371462823695516,9,0.04000091552734375,-1.9599990844726562,-0.6000003814697266,-2.0649986267089844,-19.349998474121094,1,-0.1605341893153126,1.260277480207999,111.33999633789062,1.2178392832862817,112.76000213623048,-1.0944966088152557,112.58000183105469,-0.1605341893153126
11503,2018-09-26,108.8499984741211,110.11000061035156,108.6500015258789,110.11000061035156,841500.0,-0.011083866849147417,1.3174549351805318,1.086205308989503,64.90383792441526,73.8273632926083,1.556002315829815,-1.5576398409062335,0.017219884776238814,-2.2140992555322327,11.331762764034679,1.4599990844726562,2.1826901112676182,0.8564987182617188,-4.991805854432414,6.7048032909558515,-2.0676535680853476,3.780651004608785,4.470001220703125,4.282591577275832,-70.57523557494487,2.9241522863470673,9,1.845001220703125,-0.7399978637695312,0.36750221252441406,-0.8449974060058594,-15.769996643066406,2,-0.1830041198731046,1.0,110.06999969482422,1.260277480207999,111.33999633789062,1.2178392832862817,112.76000213623048,-0.1830041198731046
11504,2018-09-27,107.81999969482422,109.26000213623048,107.6999969482422,108.93000030517578,555100.0,-0.009462552078416064,-1.3111083482153436,0.8809513717749211,59.20060574816345,72.92317907372153,2.7725281685661542,-0.4465757106714534,1.174550386219778,-1.161473014646802,11.637939203247043,1.5600051879882812,2.630828010653943,-0.2395000457763672,-6.046485060610905,5.567484969058171,-3.1429925531936362,2.663992461640902,5.4066000366211,2.1352791447477584,-69.97682750287504,2.9034925074172677,9,2.6899986267089844,0.29000091552734375,1.2375011444091797,0.18500137329101562,-15.400001525878906,3,-0.17455017388325644,1.3174549351805318,108.8499984741211,1.0,110.06999969482422,1.260277480207999,111.33999633789062,-0.17455017388325644
11505,2018-09-28,108.3499984741211,108.91999816894531,107.55999755859376,107.55999755859376,475900.0,0.00491558876643472,-2.4430355297595208,-0.7117121451646033,59.323290069513455,72.22725693462186,2.38168420415262,-0.7686828468796705,0.798720422575883,-1.6631376001776346,11.63149738583057,1.3600006103515483,3.0539914037013745,0.13349876403808025,-5.516780442635309,5.783777970711469,-2.691640839298614,2.9586383673747747,4.655537145996107,15.134113616565784,-53.47450720947744,2.8251396033366976,9,2.0900001525878906,-0.23999786376953125,0.6275005340576172,-0.3449974060058594,-16.409996032714858,4,-0.18670970016091792,-1.3111083482153436,107.81999969482422,1.3174549351805318,108.8499984741211,1.0,110.06999969482422,-0.18670970016091792
11506,2018-10-01,109.12999725341795,109.5999984741211,108.18000030517578,108.9000015258789,346900.0,0.007198881313165595,1.427351096156605,0.2911334949346546,62.780591612415606,70.98774896076046,1.7513718632063302,-1.304465443982366,0.18610008413858736,-2.421315537501627,11.532237837013943,1.4199981689453125,3.0916031833639153,0.7159976959228374,-4.760860549066365,6.19285594091204,-2.022431426571771,3.4544268184174456,3.5488060830078467,40.15340727269831,-27.908483412755665,2.7384291224946025,10,1.3100013732910298,-1.019996643066392,-0.5874996185302592,-1.1249961853027202,-17.15999603271483,0,-0.18088516778690988,-2.4430355297595208,108.3499984741211,-1.3111083482153436,107.81999969482422,1.3174549351805318,108.8499984741211,-0.18088516778690988
11507,2018-10-02,109.13999938964844,110.0500030517578,108.45999908447266,109.27999877929688,480500.0,9.165340861549964e-05,-1.1200052897135226,-0.6087043057122382,62.26137127492722,69.8549958366906,1.4765030709261566,-0.9571461473012448,0.3789590683485784,-2.4333275690079006,10.669302847674182,1.590003967285142,3.086395463360759,0.46800003051757244,-4.600299022188921,5.5362990832240655,-2.066149495835674,3.002149556870819,3.2316756001074367,61.96078196712461,-5.609125714475432,2.5341495263532448,10,1.2999992370605469,-1.029998779296875,-0.9549999237060547,-1.1349983215332031,-15.80999755859375,1,-0.1699652112469887,1.427351096156605,109.12999725341795,-2.4430355297595208,108.3499984741211,-1.3111083482153436,107.81999969482422,-0.1699652112469887
11508,2018-10-03,107.55999755859376,109.33000183105469,107.4800033569336,109.33000183105469,737700.0,-0.014476835622967088,1.090388710247502,12.642942779291452,46.282973036102206,65.74330622534669,2.7044278527742023,0.8457895995943545,1.7798100195760753,-0.863745265487367,10.230893917829748,1.8499984741210938,3.0543631685708874,-1.226001739501939,-6.070691137302873,3.6186876582989953,-3.648346438402413,1.1963429593985353,4.522976785292386,3.1126152201991717,-58.56003864669866,2.4223446989004693,10,2.840003967285142,0.5500030517577983,0.44500160217283735,0.44500350952147016,-13.939994812011719,2,-0.15656374786283334,-1.1200052897135226,109.13999938964844,1.427351096156605,109.12999725341795,-2.4430355297595208,108.3499984741211,-0.15656374786283334
11509,2018-10-04,107.04000091552734,107.77999877929688,106.63999938964844,107.2300033569336,469300.0,-0.004834479870484798,-1.3030162913641898,0.10734575298063001,41.894073870423895,61.08942880910106,2.6327998927705494,1.5981539170571466,2.1770075099737483,-0.3656006717230582,10.239430065071438,1.1399993896484375,2.646224678381401,-1.841498565673831,-6.452402727887375,2.7694055965397126,-4.146950646780596,0.4639535154329337,4.6747357494026005,11.730237428292767,-44.00504288661851,2.3054520811067696,10,2.6699981689453125,1.0699996948242188,1.4324970245361328,0.9650001525878906,-15.040000915527344,3,-0.13041852545843546,1.090388710247502,107.55999755859376,-1.1200052897135226,109.13999938964844,1.427351096156605,109.12999725341795,-0.13041852545843546
11510,2018-10-05,106.66000366210938,107.7300033569336,106.5,107.22000122070312,398400.0,-0.003550049048652859,-1.7954466638923567,2.9473176999678765,39.28288528608416,56.3244412661736,2.298195997639638,2.1913126060303796,2.4011455195419558,0.01965234317374609,10.163425212851502,1.2300033569335938,2.22630123356069,-2.285496139526373,-6.724075373329796,2.1530830942770507,-4.5047857564280775,-0.0662065226246682,4.547259275292419,4.507141536967089,-44.27131226374471,2.219289616901709,10,2.3249969482421875,1.4499969482421875,1.7774944305419922,1.3449974060058594,-15.210006713867173,4,-0.13350839118921554,-1.3030162913641898,107.04000091552734,1.090388710247502,107.55999755859376,-1.1200052897135226,109.13999938964844,-0.13350839118921554
11511,2018-10-08,106.91000366210938,107.12999725341795,106.26000213623048,106.61000061035156,434300.0,0.002343896413054436,1.3513691850874434,-0.5357220708446866,26.23427498184971,51.351544867099435,1.5128051028484322,2.1325591919758153,2.01657716566649,-0.2483339292624578,10.641606605792969,0.8699951171874716,1.556423328710693,-2.08749618530274,-6.396853543015169,2.221861172409689,-4.2421748641589545,0.06718249355347439,3.732387722804205,17.150431896095075,-24.348415244056643,2.1546786788562176,10,1.2749977111816406,1.1999969482421875,1.3274955749511719,1.0949974060058594,-14.97000122070314,0,-0.1400243261427251,-1.7954466638923567,106.66000366210938,-1.3030162913641898,107.04000091552734,1.090388710247502,107.55999755859376,-0.1400243261427251
11512,2018-10-09,104.72000122070312,106.62999725341795,104.51000213623048,106.62999725341795,581300.0,-0.020484541823866942,1.219894786036984,-6.366588678093641,21.996746360400934,46.584090248875626,3.2006887092231153,4.483105293314523,4.039597884345227,1.9059746888134157,10.7535508106661,2.400001525878892,0.7459287304214683,-4.233498764038089,-8.703879017143052,0.23688148906687445,-6.46868889059057,-1.9983086374856072,5.308855669394816,4.3568277545358045,-30.61594520261944,2.235190126552484,10,2.5600013732910156,3.3899993896484375,3.5124969482421875,3.2849998474121094,-13.09999847412108,1,-0.12175324533399001,1.3513691850874434,106.91000366210938,-1.7954466638923567,106.66000366210938,-1.3030162913641898,107.04000091552734,-0.12175324533399001
11513,2018-10-10,100.4800033569336,104.6500015258789,100.41999816894531,104.6500015258789,744100.0,-0.04048890197044119,1.0287794792981686,2.183249649486529,11.21794981520732,41.25268403410273,6.848764840557465,8.752870898115134,7.9925246953760904,6.0707309357840415,11.344380461522876,4.3000030517578125,-0.11832209432522234,-8.207496643066406,-13.926640956913701,-2.4883523292191114,-11.067068799990054,-5.347924486142759,8.66583677254556,0.8152878126652086,-26.0052540721645,2.8595721569236447,10,4.754997253417969,6.389995574951172,6.792497634887695,7.524997711181641,-8.460006713867188,2,-0.07115845229901185,1.219894786036984,104.72000122070312,1.3513691850874434,106.91000366210938,-1.7954466638923567,106.66000366210938,-0.07115845229901185
11514,2018-10-11,97.19000244140624,100.76000213623048,97.08999633789062,100.55999755859376,1188400.0,-0.03274284241253789,-1.0560214391957816,0.8081526611413062,8.391233413405942,35.59356662786856,9.467988694259745,11.755614837059255,10.992247728422981,9.240686337089784,12.959022597977635,3.670005798339858,-0.8814181828100374,-10.932497787475597,-18.625760098453654,-3.239235476497541,-14.779128942964633,-7.085866631986562,10.385186135176824,0.9399063678870202,-17.413508731804374,3.8466311554890287,10,6.379997253417983,8.014995574951186,10.082498550415053,10.814998626708999,-3.279998779296861,3,-0.036732170029283306,1.0287794792981686,100.4800033569336,1.219894786036984,104.72000122070312,1.3513691850874434,106.91000366210938,-0.036732170029283306
11515,2018-10-12,98.0199966430664,98.94000244140624,97.19000244140624,98.5,697300.0,0.008539913373914798,1.5735138197791392,0.14243443691817173,13.245008574653852,30.089612957006135,7.843404561182098,10.599569451955063,9.909162815762755,8.301439561246823,14.3896911206374,1.75,-1.5342848215176588,-9.55050354003906,-18.450207262235452,-0.6507998178426675,-14.000355401137256,-5.100651678940864,7.458153485778169,9.262950402100984,-4.4768292886343914,4.449851861098195,10,5.5500030517578125,7.185001373291016,9.022502899169922,9.985004425048828,-5.5799942016601705,4,-0.06141600539926406,-1.0560214391957816,97.19000244140624,1.0287794792981686,100.4800033569336,1.219894786036984,104.72000122070312,-0.06141600539926406
11516,2018-10-15,98.38999938964844,99.41000366210938,97.91000366210938,98.06999969482422,450600.0,0.003774767998915296,-3.687560350479824,-0.6666613685130732,16.085933065994354,24.95900871156915,6.470122593915633,9.87254125191015,9.260005101120498,7.852925541061154,15.722403875075397,1.5,-2.078932666180293,-8.632500839233401,-18.380173725166927,1.115172046700124,-13.506337282200164,-3.7586643962666386,5.410519981005351,13.626865062894536,-0.9405178662021019,4.873836442966764,10,4.819999694824219,6.814998626708984,8.560001373291016,9.615001678466797,-6.089996337890639,0,-0.07053564879009833,1.5735138197791392,98.0199966430664,-1.0560214391957816,97.19000244140624,1.0287794792981686,100.4800033569336,-0.07053564879009833
11517,2018-10-16,100.33000183105469,100.4000015258789,98.13999938964844,98.8000030517578,499100.0,0.01971747589633943,1.7065923523230846,4.781250745058815,26.25418309106246,22.733587606564736,3.519067082435896,7.4073812847856715,7.043450600769518,5.83483640199087,16.007046684244248,2.2600021362304688,-2.6734381125675952,-6.117998504638678,-16.028162164838804,3.792165155561449,-11.073080334738734,-1.1629166745386215,2.1284129330464623,42.85718610764907,25.873964843203982,4.955081830100063,10,2.1049957275390625,4.874996185302734,6.619998931884766,7.674999237060547,-7.910003662109375,1,-0.08362403305619726,-3.687560350479824,98.38999938964844,1.5735138197791392,98.0199966430664,-1.0560214391957816,97.19000244140624,-0.08362403305619726
11518,2018-10-17,99.5500030517578,100.52999877929688,99.12999725341795,100.1999969482422,461400.0,-0.007774332353848945,1.1374108931650033,-0.4248329510322277,26.625214617216926,21.037047689541737,3.401012504272913,7.627845644190174,7.574040912644733,6.539403651557578,16.05465158067628,1.4000015258789205,-3.4760542914133907,-6.294497299194347,-16.347539738660075,3.75854514027138,-11.321018518927204,-1.2679760794614907,1.8347280271012494,67.03004978847629,46.17886589362612,5.026521219732862,10,2.859996795654311,5.654994964599624,7.204998016357436,8.454998016357436,-6.960006713867173,2,-0.07965846370745766,1.7065923523230846,100.33000183105469,-3.687560350479824,98.38999938964844,1.5735138197791392,98.0199966430664,-0.07965846370745766
11519,2018-10-18,97.86000061035156,99.31999969482422,96.52999877929688,98.86000061035156,647800.0,-0.01697641777597514,1.9062537252938512,1.538475984787951,22.175069727005308,19.136179294088535,4.0810567140227505,8.599415776200203,9.019513476675684,8.180105976483489,16.183464970072816,3.0200042724609233,-4.390200499523161,-7.248499679565427,-17.38030192999291,2.8833025708620568,-12.314400804779169,-2.182598554351685,2.6699981689453125,33.25004577636719,11.193380191855447,5.065901125213741,10,3.9699974060058594,7.064998626708984,8.697500228881836,10.194999694824219,-4.3700027465820455,3,-0.05967712988821916,1.1374108931650033,99.5500030517578,1.7065923523230846,100.33000183105469,-3.687560350479824,98.38999938964844,-0.05967712988821916
11520,2018-10-19,97.58000183105469,98.8000030517578,97.1999969482422,98.06999969482422,504900.0,-0.002861217837221819,-1.5599941406607754,0.48999786376953125,18.52862021037184,18.279995430590994,3.282831897164897,8.09910194506513,9.044430447326164,8.397339294563807,16.224418010762427,1.6000061035155966,-5.007886381435668,-6.76949844360351,-16.761231005825607,3.222234118618587,-11.765364724714559,-1.7736321624924614,2.9499969482421875,26.250076293945312,6.214740328879891,4.99586628111105,10,3.9999961853027344,7.344997406005859,9.22249984741211,10.474998474121094,-4.639999389648452,4,-0.037610146547233825,1.9062537252938512,97.86000061035156,1.1374108931650033,99.5500030517578,1.7065923523230846,100.33000183105469,-0.037610146547233825
11521,2018-10-22,96.97000122070312,98.23999786376952,96.3499984741211,97.87000274658205,762600.0,-0.006251287137785555,1.3048888847537174,1.8367458154924385,17.889181718115807,17.82359935922598,2.608919777394334,7.986828625867872,9.428266253979444,8.97008901891833,16.944906961549727,1.8899993896484233,-5.604940912707761,-6.660999298095703,-16.602724777582054,3.280726181390648,-11.631862037838886,-1.6901365583525205,2.759997558593753,14.832600509964756,0.0963978200710649,4.9708627397431755,10,3.529998779296875,7.864997863769531,9.832500457763672,11.199996948242188,-0.9300003051757812,0,-0.046715465837590786,-1.5599941406607754,97.58000183105469,1.9062537252938512,97.86000061035156,1.1374108931650033,99.5500030517578,-0.046715465837590786
11522,2018-10-23,92.4000015258789,97.4499969482422,92.26000213623048,96.69000244140624,1818000.0,-0.04712797398468549,-1.2713326733433754,4.766659602424357,15.451231500713433,18.29396399094888,5.864231525578759,11.768540632100013,13.76784938813961,13.454968398267624,18.666383117123786,5.189994812011719,-6.3227387173058105,-10.347499084472659,-20.99538730994847,0.3003891410031514,-15.671443197210564,-5.023554971734754,6.653997192382818,1.6928590867784632,-13.91410536559526,5.323944112737903,10,4.110000610351577,10.389999389648438,14.604997634887695,15.769996643066406,2.9300003051757812,1,-0.0010822345505384634,1.3048888847537174,96.97000122070312,-1.5599941406607754,97.58000183105469,1.9062537252938512,97.86000061035156,-0.0010822345505384634
11523,2018-10-24,88.93000030517578,93.88999938964844,88.69999694824219,93.12999725341795,1979500.0,-0.03755412514502243,-1.2274671084944893,0.979020058723206,13.619925563591309,18.87492978541392,8.407731366044587,14.408393622664065,16.98428343667227,16.818168556856662,21.231162353143006,5.19000244140625,-7.104337618624726,-12.82150039672851,-24.71918487334456,-0.9238159201124603,-18.770342635036528,-6.872658158420492,9.309997558593736,2.1657560965096607,-13.356088711917195,5.948842238308024,10,5.68499755859375,12.079998016357422,18.792499542236328,19.23999786376953,7.470001220703125,2,0.03924432533220634,-1.2713326733433754,92.4000015258789,1.3048888847537174,96.97000122070312,-1.5599941406607754,97.58000183105469,0.03924432533220634
11524,2018-10-25,89.0,89.98999786376953,88.26000213623047,89.55000305175781,1013000.0,0.0007871325152817299,1.4195868368261557,0.13095320271316044,14.07648017381861,18.96731551865445,7.88276286440167,13.55091692105178,16.68273705191507,16.628236100920418,23.91469203348452,1.7299957275390625,-7.696980821530019,-11.81050071716308,-24.62866403289948,1.0076625985733187,-18.21958237503128,-5.401419059294881,8.449996948242202,7.020851987587405,-9.485556259192698,6.409081657868197,10,5.395000457763672,11.790000915527344,19.047500610351562,19.829998016357422,7.190002441406236,3,0.040337037504388995,-1.2274671084944893,88.93000030517578,-1.2713326733433754,92.4000015258789,1.3048888847537174,96.97000122070312,0.040337037504388995
11525,2018-10-26,88.12000274658203,88.73999786376953,86.05999755859375,87.55999755859375,1100400.0,-0.009887609588965951,1.977785689762598,-1.0181856013316688,12.733039274284494,18.59477176402002,8.058165865443215,13.531386304310715,17.306194302442137,17.39234454208281,26.776683225091524,2.94000244140625,-7.7410692402755785,-11.678998184204104,-25.16733468344499,1.8093383150367828,-18.423166433824548,-4.934829934583661,7.491995239257818,16.913014255943022,0.4679089735835369,6.744168249620445,10,5.174995422363281,11.569995880126953,20.147499084472656,20.70999526977539,5.549995422363281,4,0.06093957046994958,1.4195868368261557,89.0,-1.2274671084944893,88.93000030517578,-1.2713326733433754,92.4000015258789,0.06093957046994958
11526,2018-10-29,89.38999938964844,90.4000015258789,88.48999786376953,88.94000244140625,1095400.0,0.014412126685001247,-1.8296222619074531,0.8035585346248689,18.443791543148365,17.726950480918454,6.009193338480557,11.285295146470446,15.800731500583225,16.016020615787085,29.756887144774545,2.279998779296875,-7.320259024781109,-9.422001647949216,-22.92435034915053,4.080347053252098,-16.17317599854988,-2.670827297348552,4.311598510742186,29.236189723426026,10.796777085791458,6.7511743506006585,10,3.904998779296875,10.029998779296875,19.012500762939453,19.439998626708984,4.459999084472656,0,0.03971364890924134,1.977785689762598,88.12000274658203,1.4195868368261557,89.0,-1.2274671084944893,88.93000030517578,0.03971364890924134
11527,2018-10-30,90.58999633789062,90.97000122070312,88.66999816894531,89.69000244140625,984700.0,0.013424286345628422,1.77108190091001,2.0,26.729386894454777,17.738525178389327,3.6680114713670093,9.090392375446058,14.341474843562523,14.687971753378406,32.58471029625578,2.3000030517578125,-7.084515059743396,-7.294504547119146,-20.350799079021755,5.761789984783462,-13.82265181307045,-0.7663572811678421,1.5832814941406212,57.85437701087602,35.649531048703636,6.528147265951303,10,2.1000022888183594,8.175003051757812,18.005002975463867,18.520004272460938,1.3800048828125,1,0.06016121865496937,-1.8296222619074531,89.38999938964844,1.977785689762598,88.12000274658203,1.4195868368261557,89.0,0.06016121865496937
11528,2018-10-31,90.72000122070312,92.37000274658205,90.62000274658205,91.33000183105469,899700.0,0.001435090937939698,-3.3210006781705985,-0.6777830524566817,32.117184824545035,18.84320463367152,2.406856696287548,8.046646246421759,13.972231539245428,14.434480402845452,35.338843913491395,1.7800064086914205,-6.999308869410228,-6.322499847412104,-18.915338025221303,6.270338330397095,-12.618918936316703,-0.026080758507504243,-4.660003662109375,73.85102742831563,46.93397497166019,6.296419088904602,10,1.7099990844726562,7.364997863769531,18.389999389648438,18.59499740600586,0.4499969482421875,2,0.05081570269312907,1.77108190091001,90.58999633789062,-1.8296222619074531,89.38999938964844,1.977785689762598,88.12000274658203,0.05081570269312907
11529,2018-11-01,93.08000183105469,93.33000183105469,90.9800033569336,91.31999969482422,638400.0,0.02601411572526513,1.0796427016133117,-2.8852465167471295,37.41082028423185,20.941226864100408,-0.7850481833796579,4.835070185562344,11.422563324296604,11.96825302570727,37.69782591437129,2.6100006103515625,-7.240453622525067,-3.2644992828369084,-15.04548567529963,8.516487109625814,-9.15499247906827,2.6259939133944528,-6.893804168701166,96.5612124748398,64.62635452590152,5.890493196231362,11,-0.9300041198730469,4.974998474121094,16.322498321533203,16.349998474121094,-1.9800033569335938,3,0.0356682383918534,-3.3210006781705985,90.72000122070312,1.77108190091001,90.58999633789062,-1.8296222619074531,89.38999938964844,0.0356682383918534
11530,2018-11-02,92.41999816894531,94.02999877929688,91.63999938964844,92.98999786376952,695100.0,-0.0070907138926288305,-1.2441337760536995,-0.32386306987389035,35.00753359462057,22.843265961489827,-1.0437236652350208,4.609900897226055,11.914202117755991,12.530685770685437,40.00783188306592,2.3899993896484375,-7.509817792135053,-3.212502670288089,-14.052133024467835,7.627127683891658,-8.632317847377962,2.2073125068017845,-5.948048339843751,70.9386219442834,35.17238564417336,5.419815177089874,11,-0.6650009155273438,5.635002136230469,16.89000129699707,17.01000213623047,-0.8799972534179688,4,0.04079208339270135,1.0796427016133117,93.08000183105469,-3.3210006781705985,90.72000122070312,1.77108190091001,90.58999633789062,0.04079208339270135
11531,2018-11-05,91.94000244140624,93.08000183105469,91.41000366210938,92.55999755859376,783000.0,-0.005193634895573562,1.0120415479363911,1.0877113142643755,27.26287052191681,24.15567029717909,-1.5111851175622775,4.122226823352477,12.203244197654257,12.913959357880103,42.34834620948471,1.6699981689453125,-7.575251826229334,-2.9439983367920064,-12.495641482213983,6.607644808629971,-7.719819909503002,1.8318232359189892,-5.014569675292961,61.007535449635775,25.05851219228871,4.775821572710989,11,-1.8950042724609233,6.1149978637695455,17.334997177124038,17.55499649047853,-1.1700057983398295,0,0.018816572564718026,-1.2441337760536995,92.41999816894531,1.0796427016133117,93.08000183105469,-3.3210006781705985,90.72000122070312,0.018816572564718026
11532,2018-11-06,91.97000122070312,93.41999816894531,91.51000213623048,91.88999938964844,1272000.0,0.00032628647487809026,-3.5476294277930354,-0.1290362276038531,28.587561757157673,25.81874098535313,-1.797634395534132,3.2549363183061217,11.953880217570102,12.79170000390036,43.98986990457509,1.9099960327148295,-7.594235626874834,-2.2764995574951143,-10.699242277550866,6.146243162560637,-6.487870917522997,1.9348718025327685,-4.618294493798828,39.58944412748462,7.259171767050617,4.211371360027878,11,-1.9250030517578125,6.084999084472656,17.30499839782715,17.52499771118164,-0.7700042724609233,1,0.020441418163151814,1.0120415479363911,91.94000244140624,-1.2441337760536995,92.41999816894531,1.0796427016133117,93.08000183105469,0.020441418163151814
11533,2018-11-07,93.33000183105469,93.56999969482422,92.41000366210938,93.13999938964844,1304300.0,0.014787437124067493,2.4626841877519414,2.3749761586877742,36.960276186795056,28.36138498679496,-2.7578785170803144,1.40378325595222,10.390308186387074,11.35934398179495,44.339187853771065,1.5999984741210938,-7.533476684978609,-0.5589988708496065,-8.458427440978696,7.340429699279483,-4.508713155914151,3.390715414214938,-5.577597581006842,77.04924593953008,42.98321796220763,3.949714285064545,11,-3.285003662109375,4.364997863769531,15.944997787475586,16.164997100830078,-4.160003662109375,2,-0.014571955252003832,-3.5476294277930354,91.97000122070312,1.0120415479363911,91.94000244140624,-1.2441337760536995,92.41999816894531,-0.014571955252003832
11534,2018-11-08,93.62000274658205,94.33000183105469,92.66999816894531,93.01000213623048,1471000.0,0.0031072635791040693,-1.573632040879033,3.2104882749759076,38.607595770206885,31.236335708564113,-2.5966824298455293,0.8776091194309856,9.893329391579627,11.046798865367549,43.78256016520338,1.660003662109375,-6.945968500784076,-0.09049797058104048,-7.835691634891276,7.654695693729195,-3.9630948027361512,3.7820988615740703,-5.490942824779253,75.68494761320039,38.951860418626296,3.8725968321551174,11,-2.210002899169936,3.299995422363267,15.634998321533189,15.914997100830064,-4.020004272460952,3,-0.02616967000384096,2.4626841877519414,93.33000183105469,-3.5476294277930354,91.97000122070312,1.0120415479363911,91.94000244140624,-0.02616967000384096
11535,2018-11-09,92.0,93.91999816894531,91.61000061035156,93.19000244140624,1180100.0,-0.017304023702789162,-1.3451737332114697,-1.9508217224904087,36.48721754852075,33.24116082027216,-0.41171920545679086,2.1328360991970214,11.324849197659745,12.642911164663417,43.30112107571842,2.30999755859375,-5.917572006315737,-1.4095008850097628,-8.913677376213016,6.094675606193491,-5.1615891306113895,2.342587360591864,-3.3748647254570585,20.205366707600657,-18.500804918766054,3.7520882456016267,11,-0.5,4.895000457763672,16.90999984741211,17.625,-3.80999755859375,4,-0.009782625281292479,-1.573632040879033,93.62000274658205,2.4626841877519414,93.33000183105469,-3.5476294277930354,91.97000122070312,-0.009782625281292479
11536,2018-11-12,91.4499969482422,92.25,91.16999816894531,92.05999755859376,983700.0,-0.0059782940408456,1.1818097748185765,0.5126045032569174,46.694487139667864,35.45950529196249,0.5154269997963752,2.2516990468745206,11.67705921375277,13.18681932471867,43.106496607222326,1.0800018310546875,-4.878882835716993,-1.6125038146972486,-8.781314425611953,5.556306796217456,-5.196909120154601,1.9719014907601036,-2.368472349178319,8.860710595189108,-33.10110501938591,3.58440530545735,11,1.0250053405761577,5.145000457763658,17.09750366210936,18.1750030517578,-4.759994506835952,0,0.000984187756026822,-1.3451737332114697,92.0,-1.573632040879033,93.62000274658205,2.4626841877519414,93.33000183105469,0.000984187756026822
11537,2018-11-13,91.94000244140624,92.94000244140624,91.33999633789062,91.72000122070312,1220600.0,0.005358179437024546,-2.265281973032699,-0.3606573779923223,63.213346274493176,38.914634341956734,0.26491736910203656,1.1604021498480819,11.029561934580116,12.693027426375437,43.3310259905676,1.6000061035156108,-3.6271204795330334,-0.7029983520507983,-7.011473732144097,5.6054770280425,-3.8572360420974547,2.451239337995858,-2.4385996637830942,24.36719557302436,-21.69379170531417,3.154237690046651,11,0.7150001525879048,4.404994964599624,16.207498550415053,17.284999847412124,-5.990005493164048,1,-0.012725753396466088,1.1818097748185765,91.4499969482422,-1.3451737332114697,92.0,-1.573632040879033,93.62000274658205,-0.012725753396466088
11538,2018-11-14,91.62000274658205,93.62999725341795,91.4000015258789,92.54000091552734,798600.0,-0.0034805273692278815,-2.2794040099181876,-4.181786655569633,61.25430054421678,41.5639099263995,0.8113277608268845,0.9020958955979523,11.143195129670715,12.980676383943049,43.5150515961966,2.2299957275390483,-2.6269651669952765,-0.6264980316161939,-6.040528386879728,4.787532323647341,-3.3335132092479682,2.0805171460155805,-1.7323120446843774,14.240634687630221,-35.24020452207607,2.70701517763177,11,1.1299972534179545,3.7349967956542827,16.074998855590806,17.604999542236314,-7.830001831054702,2,-0.004584215081302356,-2.265281973032699,91.94000244140624,1.1818097748185765,91.4499969482422,-1.3451737332114697,92.0,-0.004584215081302356
11539,2018-11-15,92.0199966430664,92.66999816894531,90.22000122070312,90.7699966430664,938700.0,0.004365792234155785,-1.0851119090442767,-1.3586983563597974,67.47308520034679,45.171193438146865,0.27397051458711985,0.04442848531414256,10.542063604654146,12.555438746841105,43.17641778144362,2.4499969482421875,-1.997730213579615,0.06549606323241619,-4.659918621046685,4.790910747511518,-2.2972112789071275,2.42820340537196,2.3100051879882812,48.64856505404502,-4.7473277200856785,2.362707342139551,11,0.2550048828125,1.3900032043457031,14.032503128051758,15.965003967285156,-4.8899993896484375,3,-0.030971512476531182,-2.2794040099181876,91.62000274658205,-2.265281973032699,91.94000244140624,1.1818097748185765,91.4499969482422,-0.030971512476531182
11540,2018-11-16,93.91000366210938,94.25,91.8000030517578,91.8000030517578,741300.0,0.020539090284626527,-1.3222713171006684,1.6880004882812614,69.18505469453318,49.829213901770906,-1.5449166847212723,-2.2499806635508577,8.460674501311857,10.671359937226867,42.54168744027977,2.4499969482422017,-1.5093974760094255,2.139002990722659,-1.9020916331764681,6.180097614621786,0.11845567877308838,4.15955030267223,-3.69000244140625,91.56336374995267,33.661014026184766,2.0205473119495645,11,-1.6350021362304688,-0.6150054931640625,10.477495193481445,12.409996032714844,-4.590003967285156,4,-0.045895059311208075,-1.0851119090442767,92.0199966430664,-2.2794040099181876,91.62000274658205,-2.265281973032699,91.94000244140624,-0.045895059311208075
11541,2018-11-19,92.44000244140624,93.73999786376952,91.4800033569336,93.52999877929688,668900.0,-0.01565329744839794,1.9933810972221193,-0.5165857926974816,57.67636220891209,53.06130284085472,0.0038758298256595936,-1.19818819496831,9.70246945267867,12.133692083607698,41.70832387864506,2.4300003051757812,-1.3090474553848992,0.8955017089843551,-2.347678327765962,4.138681745734672,-0.7260883093908035,2.5170917273595137,-2.220001220703111,55.0868956116766,-2.7049681603294147,1.6215900183751564,11,-0.16500091552732954,0.8549957275390767,11.947496414184585,13.419994354248061,-3.6100006103515483,0,-0.045975766851519495,-1.3222713171006684,93.91000366210938,-1.0851119090442767,92.0199966430664,-2.2794040099181876,91.62000274658205,-0.045975766851519495
11542,2018-11-20,92.3000030517578,93.05999755859376,91.12000274658205,91.47000122070312,805900.0,-0.0015144892465486226,-1.535942954024182,-0.76147212811824,56.550581060649144,55.23800338239406,0.2185965130755676,-1.1236760131674117,9.61663502536615,12.24181842883921,40.063722498392515,1.9399948120117188,-0.991045501044141,0.7605022430419837,-2.4774286013923046,3.998433087476272,-0.8584631791751605,2.379467665259128,-1.999401855468733,51.61296429517969,-3.97619337022293,1.618965422217144,11,-0.02500152587889204,0.9949951171875142,11.90749549865724,13.374996185302749,-2.470001220703111,1,-0.060780069608510234,1.9933810972221193,92.44000244140624,-1.3222713171006684,93.91000366210938,-1.0851119090442767,92.0199966430664,-0.060780069608510234
11543,2018-11-21,92.41999816894531,93.30999755859376,92.0,92.63999938964844,819300.0,0.0013000553978337326,-1.4716991996315119,-0.26506112694181905,46.639495061874186,56.13043663702376,-0.0492351281830139,-1.021158610238274,9.261096509081284,12.115073458973214,37.75664543711399,1.3099975585937642,-0.4662573762750952,0.7059974670410156,-2.308239285344385,3.720234219426416,-0.8011209091516776,2.213115843233709,-2.0404089965820305,54.59051152928704,4.01120473334759,1.5071183761926974,11,-0.18499755859375,0.875,11.399999618530273,13.255001068115234,-2.4300003051757812,2,-0.07000650669648201,-1.535942954024182,92.3000030517578,1.9933810972221193,92.44000244140624,-1.3222713171006684,93.91000366210938,-0.07000650669648201
11544,2018-11-23,92.58999633789062,93.08999633789062,91.61000061035156,91.61000061035156,262000.0,0.0018394089192097507,-2.0204126119112495,-4.454501317797198,50.9110296655006,57.733082427799296,-0.4254448089700986,-0.9575049483643596,8.765954099469099,11.944674336482947,35.31709139361281,1.4799957275390625,0.03427349276839209,0.696495819091794,-2.053197945917418,3.446189584101006,-0.6783510634128049,2.071342701596393,-2.1329989489746026,46.964692691130885,-0.9963653486776778,1.3748468825046056,11,-0.3549957275390625,0.10000228881835938,11.21750259399414,13.085002899169922,-5.519996643066406,4,-0.09504261551376747,-1.4716991996315119,92.41999816894531,-1.535942954024182,92.3000030517578,1.9933810972221193,92.44000244140624,-0.09504261551376747
11545,2018-11-26,93.48999786376952,94.12999725341795,92.63999938964844,93.20999908447266,646300.0,0.009720289032030038,-1.0985912466016714,0.2857142857142712,57.9486882537934,58.9835492182577,-1.2201779655947291,-1.5120984711207939,7.5261870542058915,11.044870763718848,32.27383186803332,1.5400009155273295,0.2809123017588888,1.3279975891113196,-0.8620060645245502,3.5180012427471894,0.2329957622933847,2.4229994159292545,-2.9571404226318094,78.7375230022861,31.08724074529171,1.0950018268179378,11,-1.2549972534179545,-1.0599975585937358,9.887500762939467,11.72000122070314,-3.0400009155273153,0,-0.06802867425047043,-2.0204126119112495,92.58999633789062,-1.4716991996315119,92.41999816894531,-1.535942954024182,92.3000030517578,-0.06802867425047043
11546,2018-11-27,92.94000244140624,93.5500030517578,92.16000366210938,92.9800033569336,871600.0,-0.005882933307632676,1.35593055959658,-0.14286103542240133,54.72249667560596,58.040121485048005,-0.4879068468079737,-0.7193929110071764,7.713671706705128,11.582766682407069,29.996552153938595,1.3899993896484233,0.46032983673586614,0.600502014160142,-1.1808471726583463,2.3818512009786303,-0.2901725792491021,1.4911766075693862,-2.332802149091279,60.46521648763289,11.308041056858954,0.8906745934092477,11,-0.7050018310546733,-0.7900047302245952,10.312496185302749,11.984996795654311,-2.0600051879882812,1,-0.03894988865385751,-1.0985912466016714,93.48999786376952,-2.0204126119112495,92.58999633789062,-1.4716991996315119,92.41999816894531,-0.03894988865385751
11547,2018-11-28,96.04000091552734,96.11000061035156,93.16000366210938,93.20999908447266,972200.0,0.03335483529899297,-1.0136548276221227,-70.74842647336796,61.28225896104312,58.04322797580649,-3.291271507139811,-3.5733640977875893,4.2000828245875255,8.468613272053133,27.444026100389962,3.1699981689453267,0.9128805114624896,3.428000259399411,1.1698904207660803,5.686110098032742,2.2989453400827387,4.557055178716084,-5.359944629058688,98.44445122612846,50.633683984438264,1.1290549193166657,11,-2.875,-4.285003662109375,6.627498626708984,8.794998168945312,-4.2300033569335795,2,-0.07507287604895241,1.35593055959658,92.94000244140624,-1.0985912466016714,93.48999786376952,-2.0204126119112495,92.58999633789062,-0.07507287604895241
11548,2018-11-29,95.33000183105469,96.5,95.31999969482422,95.6999969482422,1033000.0,-0.0073927434163306716,-5.051293086583982,-0.13074023950352856,56.87851585876717,56.86605360451987,-2.234664266920859,-2.6354057735246954,4.486161397243251,9.153957928288932,25.45090637374292,1.1800003051757812,1.16798412107876,2.4875011444091797,0.10485341561717121,4.870148873201188,1.2961772800131683,3.678825008805191,-4.432747771630716,76.07365409038572,30.475621357468796,1.1913238643960067,11,-1.5200004577636719,-4.0500030517578125,4.319999694824219,7.459999084472656,-3.5999984741210938,3,-0.05769432386823181,-1.0136548276221227,96.04000091552734,1.35593055959658,92.94000244140624,-1.0985912466016714,93.48999786376952,-0.05769432386823181
11549,2018-11-30,96.4000015258789,96.56999969482422,94.5199966430664,95.4499969482422,1146400.0,0.011224165260381502,2.178297049378116,-2.567613823820384,68.51852922193653,56.7919952186758,-2.9256894023836253,-3.6300405229729904,2.964985983173193,8.080923242158349,23.84858697210311,2.0500030517578125,1.187523552913433,3.391500854492193,0.5255819157415687,6.257419793242818,1.9585413851168738,4.824460323867513,-5.1665827100203785,96.1451627692132,45.37976322631894,1.4329594693753143,11,-2.5550003051757812,-5.085002899169922,1.412496566772461,4.609996795654297,-2.779998779296861,4,-0.06649381286979117,-5.051293086583982,95.33000183105469,-1.0136548276221227,96.04000091552734,1.35593055959658,92.94000244140624,-0.06649381286979117
11550,2018-12-03,96.19000244140624,98.5,95.36000061035156,97.97000122070312,808200.0,-0.0021784137048618257,1.2112700271864691,-1.8736738971563003,70.53729744739078,58.22098802295121,-2.6354014092112408,-3.2918979517285294,2.706264039092545,8.278492230923604,22.59682825642114,3.1399993896484375,1.2688262582214094,2.9930015563964645,-0.18849281883072422,6.174495931623653,1.402254368782863,4.583748744010066,-4.529657155230453,63.564686231943135,7.188864884209302,1.5907471876135957,12,-1.3800010681152202,-3.910003662109361,1.402498245239272,4.599998474121108,-1.5800018310546733,0,-0.09481237670346698,2.178297049378116,96.4000015258789,-5.051293086583982,95.33000183105469,-1.0136548276221227,96.04000091552734,-0.09481237670346698
11551,2018-12-04,93.66999816894531,95.87000274658205,92.87999725341795,95.52999877929688,809100.0,-0.026198193247743973,1.3543271136956143,1.0449448797297909,56.37434318014945,58.20140603622902,0.08652516265595978,-0.6699922366516375,4.764378635838199,10.74861306921359,21.178189340316607,3.3100051879882812,1.1950800049988004,0.38649749755859375,-2.7447740708094415,3.517769065926629,-1.179138286625431,1.9521332817426185,-1.3256874113871078,14.056948922450582,-44.452344461405346,1.5656357841840205,12,1.3850021362304688,-0.17499923706054688,2.822500228881836,6.020000457763672,0.3000030517578125,1,-0.03437601455799588,1.2112700271864691,96.19000244140624,2.178297049378116,96.4000015258789,-5.051293086583982,95.33000183105469,-0.03437601455799588
11552,2018-12-06,93.8499984741211,93.91000366210938,91.62000274658205,92.37999725341795,1161600.0,0.0019216430948481023,1.8804832874293267,-0.7903229775958468,58.30229688643267,59.49727290562441,0.16708434099155056,-0.7398592872452525,4.155999161259558,10.529807973014528,20.00803773346263,2.2900009155273295,0.9440269560425634,0.47249794006347656,-2.605163928287922,3.5501598084148753,-1.0663329941122157,2.011328874239169,4.650001525878906,32.412741537523075,-30.38690049076257,1.5388309341756967,12,1.2050018310546875,-0.2649993896484375,2.5074996948242188,5.840000152587891,-0.11000061035157671,3,-0.03164625752787953,1.3543271136956143,93.66999816894531,1.2112700271864691,96.19000244140624,2.178297049378116,96.4000015258789,-0.03164625752787953
11553,2018-12-07,91.97000122070312,94.87000274658205,91.45999908447266,93.8499984741211,1052800.0,-0.020031936963071706,-1.3517254261277785,-1.2789086341837987,49.832342603399816,59.37741878761321,2.2088174911937273,1.088852034405761,5.616269565541842,12.33604295548217,18.705575632800723,3.410003662109389,0.9191887007543187,-1.3394992828369112,-4.481015187211895,1.8020166215380726,-2.910257235024403,0.2312586693505807,6.392398834228516,7.2443475838989455,-54.97643488572369,1.570757952187493,12,3.009998321533203,2.3899993896484375,3.757497787475586,7.719997406005859,1.3600006103515625,4,-0.001739737522949425,1.8804832874293267,93.8499984741211,1.3543271136956143,93.66999816894531,1.2112700271864691,96.19000244140624,-0.001739737522949425
11554,2018-12-10,91.16999816894531,92.41000366210938,90.38999938964844,91.79000091552734,1301600.0,-0.008698521704245898,1.1720379827313931,0.3297891767952438,40.08680511467839,57.39276510548932,3.113644030030983,1.7875441158215892,6.011800823798595,13.05592491848688,17.85167260289731,2.0200042724609375,0.905951617331084,-2.0170021057128906,-5.295617436615061,1.2616132251892793,-3.6563097711639756,-0.37769444026180565,6.916305847167962,9.617740081317486,-46.871749763404495,1.6393076654510836,12,3.2750015258789062,3.19000244140625,4.087501525878906,8.520000457763672,3.6500015258789062,0,0.006142428422018176,-1.3517254261277785,91.97000122070312,1.8804832874293267,93.8499984741211,1.3543271136956143,93.66999816894531,0.006142428422018176
11555,2018-12-11,91.0999984741211,92.5999984741211,90.16999816894531,92.41000366210938,899200.0,-0.0007677930923559728,1.8757488341436768,2.1129022334338274,44.60545495981672,56.268649359290514,3.139077194156201,1.883214190432028,5.651089931535694,13.053524638932231,16.677674723991252,2.4300003051757812,1.0266185842986886,-2.042001724243164,-5.412629326094034,1.3286258776077062,-3.7273155251686063,-0.3566879233177218,6.524527264404284,16.31578172453621,-38.68426343022051,1.6853138009254354,12,3.2350006103515625,3.2350006103515625,4.002500534057617,8.59000015258789,5.470001220703125,1,0.027661957350930244,1.1720379827313931,91.16999816894531,-1.3517254261277785,91.97000122070312,1.8804832874293267,93.8499984741211,0.027661957350930244
11556,2018-12-12,91.54000091552734,92.58999633789062,90.97000122070312,92.3000030517578,813900.0,0.0048298841797591585,1.417923534603012,0.5801520048921006,47.01256871406856,54.68312822073778,2.771000426491412,1.5286763815341686,4.75146391147949,12.543424913829597,15.317568798513879,1.6199951171875,1.1013430377641527,-1.606499481201169,-4.967842922282742,1.7548439598804038,-3.2871712017419554,0.07417223933961736,5.488162617431627,29.148966218047796,-25.19394194475194,1.6806717205407857,12,2.7949981689453125,2.7949981689453125,3.3649978637695312,8.14999771118164,4.970001220703139,2,0.0335372478055489,1.8757488341436768,91.0999984741211,1.1720379827313931,91.16999816894531,-1.3517254261277785,91.97000122070312,0.0335372478055489
11557,2018-12-13,90.7699966430664,92.0,90.4800033569336,91.4800033569336,1357300.0,-0.008411669923091836,-1.356596207757183,0.9342167344275635,43.82946452161081,53.23323362772041,3.0338851747120685,2.3257762214990407,5.043098197768302,13.253950166970697,14.315908686068557,1.5199966430664062,1.0039322977457488,-2.3180034637451143,-5.806093826796356,1.1700868993061277,-4.062048645270735,-0.5739582822194933,5.709513660771478,12.765912547744504,-39.82946645665807,1.7440451815256177,12,3.56500244140625,3.56500244140625,3.2800025939941406,8.920001983642578,4.7100067138671875,3,0.03525399026090148,1.417923534603012,91.54000091552734,1.8757488341436768,91.0999984741211,1.1720379827313931,91.16999816894531,0.03525399026090148
11558,2018-12-14,91.1999969482422,91.94000244140624,90.30999755859376,90.36000061035156,1153300.0,0.0047372515266985715,-2.468086487890441,-1.1830822462444592,44.900957844111936,50.60905903018435,2.1863530485694582,1.9633592355231144,4.180797569064893,12.584182205124833,13.643053562754815,1.6300048828124716,0.9896962050169691,-1.8670028686523352,-5.397110895699171,1.663105158394501,-3.632056882175746,-0.10194885512892427,4.774752384804273,42.38677571780721,-10.469718302349968,1.7650540135234152,12,3.1350021362304545,3.1350021362304545,2.850002288818345,8.490001678466783,4.780006408691392,4,0.027850888163612808,-1.356596207757183,90.7699966430664,1.417923534603012,91.54000091552734,1.8757488341436768,91.0999984741211,0.027850888163612808
11559,2018-12-17,89.16999816894531,90.81999969482422,88.77999877929688,90.6999969482422,1056900.0,-0.022258759289750296,1.3050802162087605,-1.821435059037225,35.36585681034505,46.701121181623705,3.4452250951997883,3.972571518135396,5.762757776218564,14.392907518884385,12.761615747768062,2.4199981689453267,0.5643341414604777,-3.7545017242431697,-7.671460248281889,0.1624567997955495,-5.712980986262522,-1.7960224622238172,6.340371070973063,10.209408921598978,-37.74683821251964,1.958479262019357,12,3.1550025939941406,4.470001220703125,4.700000762939453,10.520000457763672,8.02999877929689,0,0.04665250361705353,-2.468086487890441,91.1999969482422,-1.356596207757183,90.7699966430664,1.417923534603012,91.54000091552734,0.04665250361705353
11560,2018-12-18,89.5999984741211,90.38999938964844,88.80999755859375,89.80000305175781,850000.0,0.004822253156953948,1.2898622836260705,0.13072205046374666,38.592888094450274,44.72540394987935,2.2150645899459818,3.376221229908225,4.892728276702968,13.728954415560708,12.628480760222327,1.5800018310546875,0.22363678198290415,-3.1090011596679688,-7.264643212695731,1.0466408933597933,-5.186822186181857,-1.0311801331540806,5.237333719735133,21.522315492686992,-23.825035898382104,2.0778210265138837,12,2.2250022888183594,4.040000915527344,4.565000534057617,10.09000015258789,8.239997863769531,1,0.05825894318749136,1.3050802162087605,89.16999816894531,-2.468086487890441,91.1999969482422,-1.356596207757183,90.7699966430664,0.05825894318749136
11561,2018-12-19,88.19000244140625,91.3499984741211,87.7699966430664,89.58999633789062,1052400.0,-0.015736563133113113,-2.196422367695043,6.999809269502194,19.69113629628677,40.435274995418695,3.0910307477347914,4.692056786069799,5.829178908947739,14.90512141737615,12.510194489893362,3.5800018310546875,-0.44823177013493876,-4.306497192382807,-8.928534002036002,0.3155396172703888,-6.617515597209405,-1.995478787556209,6.041596410994046,9.929207210944476,-27.516079779877685,2.3110184048266014,12,3.1299972534179688,4.944995880126953,6.007497787475586,11.499996185302734,10.55999755859375,2,0.09502207757603442,1.2898622836260705,89.5999984741211,1.3050802162087605,89.16999816894531,-2.468086487890441,91.1999969482422,0.09502207757603442
11562,2018-12-20,86.69000244140625,88.8499984741211,85.76000213623047,87.87000274658203,747200.0,-0.017008730677795403,-1.0328917153333217,0.8428610354223434,18.55896675606499,36.96045545682595,3.876200556459878,6.060969220063214,6.899041023006276,16.15812039566967,12.485497461304426,3.089996337890625,-1.2305656289260867,-5.525997161865234,-10.828995493047827,-0.22299883068264137,-8.177496327456524,-2.874497996273945,6.766204145873985,15.048547884324591,-16.787169335003615,2.6514991655912956,12,2.4899978637695312,5.439998626708984,7.844997406005859,12.999996185302734,15.509994506835952,3,0.11327718789097463,-2.196422367695043,88.19000244140625,1.2898622836260705,89.5999984741211,1.3050802162087605,89.16999816894531,0.11327718789097463
11563,2018-12-21,85.94999694824219,88.47000122070312,85.83000183105469,86.27999877929688,1549400.0,-0.008536226465839958,-8.263284700843261,0.27966249636310736,11.03655563564871,33.73264995915597,4.104050252710252,6.631400907366242,7.328129906923735,16.61094276395231,12.592005806355708,2.6399993896484375,-1.717619769911991,-5.942502593994135,-11.93735366094262,0.052348472954349745,-8.939928127468377,-2.9450770605198926,6.428741015891077,3.3988360730020255,-19.46350714037806,2.997425533474239,12,3.2300033569335938,6.180004119873047,8.550003051757812,13.740001678466797,18.500000000000014,4,0.11087849618459256,-1.0328917153333217,86.69000244140625,-2.196422367695043,88.19000244140625,1.2898622836260705,89.5999984741211,0.11087849618459256
11564,2018-12-24,83.79000091552734,85.87999725341797,83.75,85.58999633789062,312200.0,-0.025130844786597994,-1.2659578353590488,5.454501317797198,9.635433352853937,29.84709200282678,5.707285180934292,8.535963635627354,9.251762350752045,18.488558085701484,12.765611615409297,2.1999969482421875,-2.358740227954712,-7.662498855590826,-14.651190819492498,-0.6738068916891535,-11.156844837541655,-4.168152873639997,7.6621140326995345,0.5263279415588262,-16.477447094115206,3.494345981950834,12,4.379997253417969,7.334999084472656,10.26249885559082,15.89999771118164,20.68000030517578,0,0.14548278205290344,-8.263284700843261,85.94999694824219,-1.0328917153333217,86.69000244140625,-2.196422367695043,88.19000244140625,0.14548278205290344
11565,2018-12-26,87.12999725341797,87.18000030517578,82.88999938964844,83.95999908447266,505600.0,0.03986151451720166,1.623850342739019,-1.76111457260447,29.789861581661185,27.93345787700374,1.9499836115535487,4.948788593682167,5.682582880472566,14.89934201715107,13.244361563183865,4.290000915527344,-2.687635979038049,-4.00450248718262,-11.1791474942046,3.1701425198393594,-7.59182499069361,-0.41717998367163034,3.0897793030926124,50.11818348244923,31.389130777535335,3.5873225035109924,12,0.31500244140625,3.56500244140625,5.712503433227539,12.560001373291016,16.540000915527344,2,0.11557442915481331,-1.2659578353590488,83.79000091552734,-8.263284700843261,85.94999694824219,-1.0328917153333217,86.69000244140625,0.11557442915481331
11566,2018-12-27,89.31999969482422,89.31999969482422,85.69000244140625,85.73999786376953,462400.0,0.02513488477494863,1.0279303892694112,1.129338769380358,37.548108380169474,27.23552941684359,-0.6571489180516608,2.607359979710097,3.2721919473171823,12.457870118003953,13.166519218856873,3.6299972534179688,-2.7626515018137923,-1.6334999084472628,-8.79900384355156,5.5320040266570345,-5.216251875999404,1.9492520591048788,-6.430000305175781,100.0,79.57312143324809,3.5827519675521473,12,-1.904998779296875,1.375,3.4650001525878906,10.369998931884766,15.449996948242188,3,0.09538733399212163,1.623850342739019,87.12999725341797,-1.2659578353590488,83.79000091552734,-8.263284700843261,85.94999694824219,0.09538733399212163
11567,2018-12-28,88.83000183105469,90.05999755859375,88.48999786376953,89.73999786376953,429800.0,-0.005485869519073927,1.0258120406967872,-0.25418870594453136,40.65476541886733,26.76373025848308,-0.5266633045430211,2.6662050825249537,3.469021922433001,12.683970780156585,14.216380586105103,1.5699996948242188,-2.949595088257837,-1.762997817993167,-8.56738749104683,5.041391855060496,-5.165192654519998,1.6391970185336646,-5.94000244140625,82.8452434916034,58.24130791152773,3.4021948365268333,12,-1.7100028991699219,1.8649978637695312,3.954998016357422,10.859996795654297,15.269996643066406,4,0.11167396109945038,1.0279303892694112,89.31999969482422,1.623850342739019,87.12999725341797,-1.2659578353590488,83.79000091552734,0.11167396109945038
11568,2018-12-31,89.83000183105469,90.0,88.73999786376953,89.0999984741211,350800.0,0.011257457833918405,1.355144851583278,-0.8022049884720185,46.05883430032169,27.95183886848048,-1.946085591934775,1.2996665635812263,2.2065751734695596,11.443966613490616,15.281876730252936,1.2600021362304688,-3.2057038950045893,-0.4879978179931612,-6.920712566281765,5.944716930295442,-3.70435519213747,2.7283595561511476,-6.6532025146484415,96.79224844805094,67.38894265240228,3.2163573741443034,12,-2.710002899169922,0.8649978637695312,2.954998016357422,9.859996795654297,13.199996948242188,0,0.13770449588158806,1.0258120406967872,88.83000183105469,1.0279303892694112,89.31999969482422,1.623850342739019,87.12999725341797,0.13770449588158806
11569,2019-01-02,89.98999786376953,90.1500015258789,87.88999938964844,88.63999938964844,558800.0,0.0017810979567356444,1.7065799872996148,1.8493044741490128,46.75248435281828,28.858460674965816,-2.2099301547050203,0.6691335075763902,1.8350626416003166,11.057149961120274,16.37039131061832,2.2600021362304688,-3.367964613257058,-0.0075016021728515625,-5.767921385852702,5.752918181506999,-2.887711494012777,2.8727082896670737,-6.537870617675779,97.79609345690287,63.980454702558546,2.8802098918399217,1,-2.8699989318847656,0.7050018310546875,2.7750015258789062,9.700000762939453,12.830001831054688,2,0.1606845141430362,1.355144851583278,89.83000183105469,1.0258120406967872,88.83000183105469,1.0279303892694112,89.31999969482422,0.1606845141430362
11570,2019-01-03,87.06999969482422,89.70999908447266,86.9000015258789,89.62999725341797,827700.0,-0.032448030206264966,1.0661737481627753,-1.8962966311946514,38.5794506054007,30.957162264867364,0.35028259546048446,3.0259960958505303,4.514279244094439,13.729927440240175,17.308372722011438,3.089996337890625,-3.6761852088467037,-2.4714996337890653,-7.574254528608975,2.6312552610308444,-5.022877081199013,0.07987781362088242,-3.215999991943363,30.941648804870496,-3.3211862846062488,2.551377447409954,1,-0.5499992370605469,3.625,5.392499923706055,12.619998931884766,14.930000305175781,3,0.19983922805633392,1.7065799872996148,89.98999786376953,1.355144851583278,89.83000183105469,1.0258120406967872,88.83000183105469,0.19983922805633392
11571,2019-01-04,90.4499969482422,90.91999816894531,87.75,88.2699966430664,824100.0,0.03881930935183986,1.0320483194561616,-0.8515634313234683,49.27862959746149,34.37045813613364,-2.98983415733359,-0.6404401112819613,0.947477044862012,10.140292113737885,18.20990189615638,3.8499984741210938,-3.587217752365518,1.069497680664071,-3.675437692664886,5.814433053993028,-1.3029700060004075,3.4419653673285495,-6.218237135981468,88.30841758254307,49.20612711656872,2.3724676866644816,1,-3.5449981689453267,0.24500274658201704,1.8825035095214702,9.240001678466783,13.630004882812486,4,0.14615811682412705,1.0661737481627753,87.06999969482422,1.7065799872996148,89.98999786376953,1.355144851583278,89.83000183105469,0.14615811682412705
11572,2019-01-07,90.87999725341795,91.87999725341795,89.5999984741211,90.4000015258789,408800.0,0.004754011273453207,-1.1923045886366002,0.22018149557109415,49.27862959746139,38.61957746522394,-3.0876826074293007,-1.3748428965089232,0.4791442112584008,9.527531404505012,18.539248471796636,2.279998779296861,-3.5828552887688403,1.6479980468749886,-2.675121714807318,5.971117808557295,-0.5135618339661647,3.809557927716142,-6.113178372622457,79.91966148745739,39.52955038068762,2.161559880841151,1,-3.4949989318847514,-0.1849975585937358,1.312501907348647,8.81000137329103,13.53000640869142,0,0.1528389063537967,1.0320483194561616,90.4499969482422,1.0661737481627753,87.06999969482422,1.7065799872996148,89.98999786376953,0.1528389063537967
11573,2019-01-08,91.80999755859376,92.38999938964844,91.08999633789062,91.4000015258789,446200.0,0.010233278315166627,-1.5242620643679863,0.8541660043869957,56.26186212357892,43.800291773082265,-3.4632203681866116,-2.4426824908243105,-0.36730664567676286,8.429180847963082,19.21522304463361,1.510002136230483,-3.162067778744202,2.585998535156264,-1.7163293944483513,6.88832646476088,0.43483457035395645,4.737162499958572,-6.331860840536024,89.43529951291396,43.35922984025379,2.151163964802305,1,-4.169998168945327,-1.1149978637695455,0.650001525878892,7.88000106811522,12.139999389648438,1,0.13386342710317334,-1.1923045886366002,90.87999725341795,1.0320483194561616,90.4499969482422,1.0661737481627753,87.06999969482422,0.13386342710317334
11574,2019-01-09,91.7300033569336,92.25,90.94000244140624,91.4800033569336,621000.0,-0.0008713016423850251,1.031014537325107,0.6097619978041806,55.13749852785301,46.6166958782147,-2.3898061314244785,-2.443882088627177,-0.20522657139490263,8.351743567954315,19.56029431869844,1.3099975585937642,-2.5486478582728296,2.478004074096674,-1.8845178044904856,6.840525952683834,0.2967431348030942,4.659265013390254,-5.422443118284974,87.9782096625138,37.1936219359401,2.1812609392935807,1,-2.69000244140625,-1.035003662109375,0.8149967193603516,7.959995269775391,13.169998168945312,2,0.12318756141753862,-1.5242620643679863,91.80999755859376,-1.1923045886366002,90.87999725341795,1.0320483194561616,90.4499969482422,0.12318756141753862
11575,2019-01-10,93.62000274658205,93.68000030517578,91.51000213623048,91.51000213623048,625200.0,0.0206039389565289,-1.0568697073350506,8.44000244140625,62.800576251737844,49.42252564172229,-3.6457764614189756,-4.358891750059811,-1.9611164154899683,6.308754898268489,19.691672194468957,2.1699981689452983,-1.6682320814651916,4.242003250122082,-0.47631309973050406,8.960319599974667,1.8828450751957888,6.6011614250483746,-6.582549809813443,98.98823683800877,41.25795711655021,2.3591581749262924,1,-3.3300018310547017,-2.9250030517578267,-1.0400028228759908,6.069995880126939,11.360000610351548,3,0.098269565032437,1.031014537325107,91.7300033569336,-1.5242620643679863,91.80999755859376,-1.1923045886366002,90.87999725341795,0.098269565032437
11576,2019-01-11,94.61000061035156,94.6999969482422,92.5500030517578,93.11000061035156,426500.0,0.010574640405099256,1.5595277020890006,0.7109002682942703,69.13044728194284,52.586490293175125,-4.253807884437123,-5.383094335310375,-2.84367787529726,5.175719549641542,19.98381195975709,2.1499938964844034,-0.39789681702218616,5.078501129150396,-0.1120826369339909,10.269084895234784,2.4832092461082027,7.67379301219259,-6.642591042005961,98.2353653957485,33.65593548031774,2.5952918830421963,1,-3.8100013732910156,-5.229999542236328,-1.0650005340576172,5.079998016357422,11.819999694824219,4,0.07811012939407891,-1.0568697073350506,93.62000274658205,1.031014537325107,91.7300033569336,-1.5242620643679863,91.80999755859376,0.07811012939407891
11577,2019-01-14,93.97000122070312,94.66000366210938,93.4000015258789,93.9499969482422,685000.0,-0.006764606125353012,-1.2500136239782016,0.013336181640615527,69.46605285769307,55.18729235510528,-3.1380204355051973,-4.733769419616479,-2.1401492315335986,5.651221184490566,20.103174538069414,1.2600021362304688,0.32464073898904644,4.278501510620117,-1.2585446373444853,9.81554765858472,1.509978436637823,7.047024584602411,-4.9253776715740685,80.58519164823547,7.925333935308046,2.7685230739822986,1,-3.170001983642578,-5.090000152587891,0.30499839782714844,5.719997406005859,11.639999389648438,0,0.10758753303202218,1.5595277020890006,94.61000061035156,-1.0568697073350506,93.62000274658205,1.031014537325107,91.7300033569336,0.10758753303202218
11578,2019-01-15,93.73999786376952,94.04000091552734,93.3000030517578,94.0,595300.0,-0.00244762534793852,3.3528778189162733,-12.99733028223725,76.6470435354,58.5089100420588,-2.5647700693789517,-4.536297087864924,-1.8521705311437842,5.725534970573676,20.14455770598981,0.7399978637695455,0.8003486128312005,3.921498107910139,-1.8718169754668992,9.714813191287178,1.0248405662216271,6.818155649598651,-3.7905145707823635,74.46807215469781,-7.0139676049233515,2.8966575416885187,1,-2.93999862670897,-4.859996795654283,0.5800018310547017,5.6800003051757955,13.200004577636719,1,0.11382553916681726,-1.2500136239782016,93.97000122070312,1.5595277020890006,94.61000061035156,-1.0568697073350506,93.62000274658205,0.11382553916681726
11579,2019-01-16,93.33000183105469,94.31999969482422,93.2300033569336,93.54000091552734,792900.0,-0.004373757649436594,-4.317106756731611,0.8076821502977932,69.69508078006037,61.96620228368765,-1.8228638465151619,-4.003948929652523,-1.4638495321723184,5.989289202509127,19.660645073373466,1.089996337890625,1.2539345987698454,3.303501892089841,-2.6871343864794994,9.294138170659181,0.30818375280517785,6.298820031374504,-2.6204363532267223,57.05337475694674,-27.222973166557665,2.995318139284668,1,-2.1050033569335938,-4.535003662109375,1.3399982452392578,5.43499755859375,14.610000610351548,2,0.11378972365619111,3.3528778189162733,93.73999786376952,-1.2500136239782016,93.97000122070312,1.5595277020890006,94.61000061035156,0.11378972365619111
11580,2019-01-17,94.81999969482422,94.94000244140624,92.7699966430664,93.05999755859376,917800.0,0.01596483268549287,1.1699975204562527,-8.380999091734719,68.28460118093457,64.07797690407355,-2.344459147499677,-5.357508281948981,-2.9373782705860094,4.376515565300764,19.251586242521057,2.1700057983398295,1.5926209084298932,4.532499694824224,-1.8235997401193202,10.88859912976777,1.3544499773524592,7.71054941229599,-3.4719651817299706,94.97896329589987,12.167276706728458,3.1780497174717723,1,-2.549999237060547,-5.904998779296875,-0.4174995422363281,3.2649993896484375,12.029998779296875,3,0.10630670600608427,-4.317106756731611,93.33000183105469,3.3528778189162733,93.73999786376952,-1.2500136239782016,93.97000122070312,0.10630670600608427
11581,2019-01-18,96.56999969482422,97.0199966430664,94.93000030517578,95.1500015258789,555800.0,0.018456021995700622,-1.2473071527601172,0.8068161621591226,73.74235362895163,66.79616846312803,-3.503469349967091,-6.795941675663471,-4.634760370253645,2.5059633393620118,18.74922404947145,2.1999969482421875,1.9830862020466498,5.863499832153323,-0.9953644107387731,12.72236407504542,2.434067710707268,9.292931953599378,-4.57541095463381,89.41183651194852,6.331573915030361,3.4294321214460504,1,-2.5900001525878906,-6.615001678466797,-2.2350006103515625,1.4850006103515625,11.209999084472656,4,0.08708712528410745,1.1699975204562527,94.81999969482422,-4.317106756731611,93.33000183105469,3.3528778189162733,93.73999786376952,0.08708712528410745
11582,2019-01-22,96.51000213623048,96.95999908447266,95.51000213623048,96.5,498800.0,-0.000621285686893791,2.1868203730873716,0.007043766991553189,71.74482419832881,68.51649758254467,-2.8618215753599827,-6.284755968155878,-4.52272431936008,2.4315412682175577,17.5775933974581,1.4499969482421733,2.8595213532204014,5.312502288818379,-1.7389754397054702,12.363980017342229,1.7867634245564545,8.838241153080304,-3.7400054931640767,88.00012925091946,6.379456697605548,3.525738864261925,1,-2.530002593994155,-6.555004119873061,-2.1750030517578267,1.5449981689452983,11.52999877929686,1,0.10278725468208516,-1.2473071527601172,96.56999969482422,1.1699975204562527,94.81999969482422,-4.317106756731611,93.33000183105469,0.10278725468208516
11583,2019-01-23,95.4800033569336,97.29000091552734,94.98999786376952,97.20999908447266,559200.0,-0.010672456289483656,1.4338664492221396,-172.96262395093657,66.91316112097232,69.82490453733571,-1.4041464650758257,-4.747597640570575,-3.4954263949582867,3.3220017615679183,16.231459026916,2.3000030517578267,3.2624896891351796,3.8060031890869084,-3.037331713001109,10.649338091174926,0.3843357380429069,7.22767064013091,-1.8600067138671932,59.955844076928535,-18.808316336745655,3.4216674510440077,1,-1.0800018310546875,-5.390003204345703,-1.1450042724609375,2.5749969482421875,14.229995727539062,2,0.10609548488963627,2.1868203730873716,96.51000213623048,-1.2473071527601172,96.56999969482422,1.1699975204562527,94.81999969482422,0.10609548488963627
11584,2019-01-24,95.9800033569336,96.62000274658205,95.16000366210938,95.66999816894531,478500.0,0.005236698600971312,-1.1954969166786389,-0.1791941928257054,82.25928704570234,71.98698351444287,-1.3833600244183515,-4.519231701656125,-4.001721918579406,2.6826769298562,14.224048642672882,1.4599990844726705,3.6864572092039225,3.6965030670166072,-2.3105588480247263,9.70356498205794,0.6929721094959405,6.700034024537274,-1.6260058593749989,71.01778052345699,-13.225723730506488,3.003530957520668,1,-1.0600013732910156,-5.890003204345703,-1.6450042724609375,2.0749969482421875,13.409996032714844,3,0.11419044281249113,1.4338664492221396,95.4800033569336,2.1868203730873716,96.51000213623048,-1.2473071527601172,96.56999969482422,0.11419044281249113
11585,2019-01-25,97.1999969482422,97.4000015258789,96.62000274658205,96.8000030517578,432300.0,0.012710914238788451,-1.0526432027627033,1.2902812984520888,78.97001020310591,73.080268283461,-2.282116051894974,-5.213419478826339,-5.1617388807230355,1.3496358933141153,12.997645038353776,1.4199981689453125,3.924389160420361,4.412996673584004,-1.4619432758396442,10.287936623007653,1.475526698872173,7.350466648295836,-2.258798767089857,91.90265268048046,7.835700684667202,2.9374699747118256,1,-2.1149978637695455,-7.05499649047853,-4.217496871948256,0.49500274658201704,11.639999389648423,4,0.11049388714366892,-1.1954969166786389,95.9800033569336,1.4338664492221396,95.4800033569336,2.1868203730873716,96.51000213623048,0.11049388714366892
11586,2019-01-28,97.83999633789062,97.86000061035156,96.4000015258789,96.77999877929688,589800.0,0.00658435606730734,1.654529060896102,2.650034332799079,79.34237840710033,74.17763778895068,-2.6996549058989245,-5.46245766741724,-5.715357249227964,0.5996419386401186,12.892655106587064,1.4599990844726562,4.252207704126988,4.626996231079104,-1.4224322108031942,10.676424672961403,1.6022820101379551,7.651710452020254,-2.67999267578125,99.30298768930584,14.103717283024253,3.024714220941148,1,-2.5249977111816406,-7.464996337890625,-5.10749626159668,-0.9199981689453125,10.140007019042969,0,0.0920891503829826,-1.0526432027627033,97.1999969482422,-1.1954969166786389,95.9800033569336,1.4338664492221396,95.4800033569336,0.0920891503829826
11587,2019-01-29,98.75,99.56999969482422,98.0999984741211,98.0999984741211,962800.0,0.009300937205339643,-3.523070061152388,0.6132103990326482,79.3074895772251,74.47324290470902,-3.196451528496965,-5.893328749201885,-6.542421337029253,-0.3970208184031918,13.365445129320086,1.7300033569335938,4.286776600180502,5.040999984741205,-1.1209614595972113,11.202961429079622,1.960019262572004,8.121980706910406,-3.049996948242182,82.09608369009351,-2.4613026321907086,3.0809807221692074,1,-2.5800018310546875,-7.520000457763672,-6.522500991821289,-1.8549995422363281,9.040000915527344,1,0.09144302561313289,1.654529060896102,97.83999633789062,-1.0526432027627033,97.1999969482422,-1.1954969166786389,95.9800033569336,0.09144302561313289
11588,2019-01-30,102.1999969482422,103.56999969482422,99.2699966430664,100.5500030517578,1171100.0,0.034936677956883155,-1.0427535365177396,2.538446189419859,84.41816148952427,76.10914076131613,-5.945420775748261,-8.821355906213157,-9.857363285735346,-3.935252298125235,14.267779468683706,4.819999694824219,4.19551493779781,7.872497177124032,0.9176659893420407,14.827328364906023,4.395081583233036,11.349912771015028,-5.7999954223632955,83.70982886017173,-0.39770944258862073,3.477415593890997,1,-4.029998779296889,-8.969997406005874,-11.544996261596694,-5.754997253417983,6.2000045776367045,2,0.057142897668017945,-3.523070061152388,98.75,1.654529060896102,97.83999633789062,-1.0526432027627033,97.1999969482422,0.057142897668017945
11589,2019-01-31,104.4499969482422,104.58000183105469,101.23999786376952,102.2300033569336,1854000.0,0.022015656234701142,1.693547940527731,1.3454556383745948,84.7784361832605,77.9417890949079,-7.210420612215941,-10.469269406790104,-11.9562735197688,-6.258903867087568,14.987129625096163,3.3400039672851705,4.227096356016986,9.399497222900408,1.4132931622315255,17.38570128356929,5.406395192565967,13.392599253234849,-6.615995788574239,98.41069831341905,15.51686329703709,3.9931020303344416,1,-4.694995880126967,-10.71499633789064,-13.794996261596694,-8.254997253417983,4.7000045776367045,3,0.05035904537974201,-1.0427535365177396,102.1999969482422,-3.523070061152388,98.75,1.654529060896102,97.83999633789062,0.05035904537974201
11590,2019-02-01,104.47000122070312,105.83000183105469,104.06999969482422,104.19000244140624,937800.0,0.00019152008660028308,-5.7691833680565745,0.12612594035996283,83.76714655239986,79.05565497529103,-6.389548330807898,-9.611666530804982,-11.88277032835299,-6.357182897097729,15.49109211667531,1.7600021362304688,4.193654476265351,8.549501419067383,0.4338500336265412,16.665152804508224,4.491675726346955,12.60732711178781,-5.286799926757823,85.57793673023416,4.433660454447093,4.0578256927204235,2,-4.060001373291016,-10.110000610351562,-14.822502136230469,-10.270000457763672,6.089996337890639,4,0.04709484169097822,1.693547940527731,104.4499969482422,-1.0427535365177396,102.1999969482422,-3.523070061152388,98.75,0.04709484169097822
11591,2019-02-04,103.66999816894531,104.5199966430664,102.41000366210938,103.93000030517578,615800.0,-0.007657729897673993,1.930556365004265,-0.9285831062669828,82.85908048187191,80.29057234012916,-5.002570592638321,-8.190398773263865,-10.949238213364211,-5.648725232990216,16.28632065377416,2.1099929809570312,4.44963996851412,7.088498306274417,-1.3000018364297574,15.476998448978591,2.8942482349223297,11.282748377626504,-3.157436767578133,72.05688584634426,-8.779798761311511,4.194250071352087,2,-3.259998321533203,-7.909996032714844,-14.599998474121094,-11.84499740600586,6.3000030517578125,0,0.04986976232525886,-5.7691833680565745,104.47000122070312,1.693547940527731,104.4499969482422,-1.0427535365177396,102.1999969482422,0.04986976232525886
11592,2019-02-05,104.7699966430664,104.80999755859376,103.7699966430664,103.9499969482422,940100.0,0.010610576768106839,1.3111092273131446,-3.153819067460845,85.28472841192323,82.33185759467926,-5.372664081722462,-8.639384034218068,-11.895659176577936,-6.830490845779266,17.61390101809842,1.1399993896484517,4.716150102895412,7.493996810913089,-1.201321747177417,16.189315369003594,3.146337531867829,11.841656089958349,-3.1939471557617196,83.84139710850827,2.1082822363116662,4.347659279045256,2,-4.274993896484375,-8.40499496459961,-15.714996337890625,-13.05999755859375,5.350006103515639,1,0.030638606630895904,1.930556365004265,103.66999816894531,-5.7691833680565745,104.47000122070312,1.693547940527731,104.4499969482422,0.030638606630895904
11593,2019-02-06,104.0999984741211,104.9800033569336,103.9800033569336,104.33000183105469,465500.0,-0.006394943117425944,-3.2553771731896175,-0.28049200308898037,83.88924552499049,82.51296409237794,-3.745176897452694,-7.379807374181624,-11.080570891521162,-6.250179441146614,19.2687847312347,1.0,4.737213283070901,6.209498596191409,-2.595742108997783,15.014739301380601,1.8068782435968131,10.612118948786005,-1.6899948120117188,62.309327633177816,-21.614272556470993,4.402620352594597,2,-2.984996795654297,-7.734996795654297,-15.192499160766602,-12.389999389648438,6.1100006103515625,2,0.03544670985104359,1.3111092273131446,104.7699966430664,1.930556365004265,103.66999816894531,-5.7691833680565745,104.47000122070312,0.03544670985104359
11594,2019-02-07,103.02999877929688,103.66999816894531,101.9800033569336,103.3000030517578,602500.0,-0.010278575509203414,2.346542581317702,1.1739144856867396,76.53523751000526,82.24243379314453,-1.7544687574848155,-5.71272879309889,-9.880403514191897,-5.319950571632347,20.539204281624237,2.1199951171875,4.834597401464691,4.574499130249023,-4.013822072740794,13.162820333238841,0.2803385287541147,8.868659731743932,2.8000030517578125,27.27261918208895,-52.97012600047144,4.294160601494908,2,-1.9149971008300781,-6.664997100830078,-14.122499465942383,-11.319999694824219,8.569999694824219,3,0.052120768807201845,-3.2553771731896175,104.0999984741211,1.3111092273131446,104.7699966430664,1.930556365004265,103.66999816894531,0.052120768807201845
11595,2019-02-08,102.81999969482422,103.41000366210938,101.8000030517578,102.6999969482422,400000.0,-0.0020382324270672436,1.4769036650136667,-0.44444758406326546,72.4336083495086,81.47479267563435,-0.7414027765457547,-5.036366627514511,-9.569007357468621,-5.261463697824411,22.282220516759967,1.6100006103515767,5.120270273426456,3.9045001983642607,-4.5781920669192,12.387192463647722,-0.336845934277477,8.145846331005998,2.9330021667480537,32.07536305598038,-45.065720183550944,4.241346132641733,2,-0.8549995422363281,-6.454998016357422,-13.912500381469727,-11.110000610351562,9.449996948242188,4,0.06156391606538136,2.346542581317702,103.02999877929688,-3.2553771731896175,104.0999984741211,1.3111092273131446,104.7699966430664,0.06156391606538136
11596,2019-02-11,102.0,103.12000274658205,101.61000061035156,102.97000122070312,530400.0,-0.007975099175822065,1.3779481202916875,-8.083158497044634,68.68618040382304,80.294647211923,0.8166270043751354,-3.8307440942061106,-8.637317761482976,-4.603913141522526,23.641438207971973,1.510002136230483,5.183008839300726,2.715000534057623,-5.6205610953610545,11.0505621634763,-1.452780280651723,6.882781348766969,3.5948819091796906,11.572672753575285,-61.54299264079396,4.1677808147093405,2,0.5499992370605469,-5.209999084472656,-13.392499923706055,-10.895000457763672,7.980003356933594,0,0.08392154469209578,1.4769036650136667,102.81999969482422,2.346542581317702,103.02999877929688,-3.2553771731896175,104.0999984741211,0.08392154469209578
11597,2019-02-12,104.08000183105469,104.22000122070312,102.19000244140624,102.36000061035156,482100.0,0.0203921748142617,1.0299987792968892,-1.7731949032562528,77.31893151623815,79.5058438815579,-0.47807935389336365,-5.390888624586495,-10.679094590775804,-6.875357094497531,25.203761431081183,2.220001220703125,5.38110902581505,4.289502334594729,-3.91408837072818,12.493093039917639,0.18770698193327462,8.391297687256184,1.2757872001953103,73.29374503353988,-1.4251414362127406,4.1017953526614574,2,-0.5450019836425781,-6.365001678466797,-15.28000259399414,-13.235000610351562,7.1599960327148295,1,0.05659107692185894,1.3779481202916875,102.0,1.4769036650136667,102.81999969482422,2.346542581317702,103.02999877929688,0.05659107692185894
11598,2019-02-13,104.41000366210938,105.12999725341795,104.26000213623048,104.5,480600.0,0.00317065550777329,-3.461520403771845,-0.052323415127481766,77.07129245473936,78.64949457838887,-0.515873777874404,-5.144284317935288,-10.943359758763549,-7.393632280140054,27.002957942673,1.049995422363267,5.571605348965576,4.086003875732416,-3.844066472792207,12.01607422425704,0.12096870147010463,8.051039049994728,0.7210380638867235,79.54561710373201,4.178517773250832,3.9650351742623138,2,-0.69000244140625,-6.025001525878906,-15.370004653930664,-13.715003967285156,4.579994201660142,2,0.05468823756535168,1.0299987792968892,104.08000183105469,1.3779481202916875,102.0,1.4769036650136667,102.81999969482422,0.05468823756535168
11599,2019-02-14,103.9499969482422,104.70999908447266,103.79000091552734,104.01000213623048,391900.0,-0.0044057724138756305,-3.8421306242090862,0.6667514411664971,72.78863659077122,77.42966013820791,-0.15002779875227645,-4.055803254763134,-10.456100918183623,-7.14181367389692,28.668304174336924,0.9199981689453125,5.726368963210533,3.0949974060058736,-4.264939778136096,10.454934590147843,-0.5849711860651041,6.774965998076851,1.1800003051757528,66.47723208770412,-6.517403044098089,3.6799685920709844,2,-0.5799980163574361,-5.564994812011733,-14.782497406005874,-13.254997253417983,5.430000305175753,3,0.06022128253979053,-3.461520403771845,104.41000366210938,1.0299987792968892,104.08000183105469,1.3779481202916875,102.0,0.06022128253979053
11600,2019-02-15,104.9000015258789,105.08000183105469,104.36000061035156,104.83000183105469,476900.0,0.009139053444221945,2.3488405102819327,-1.1665607120152575,73.34655020080123,76.37271232920006,-1.1539751544919454,-4.439536900356686,-11.360482419180897,-8.29946978731381,30.177606424265225,1.1300048828124858,5.4481275413758965,3.541001892089838,-3.4501459539952464,10.532149738174923,0.045427969047295846,7.03657581513238,-3.2900009155273438,93.46602423635578,22.816097590944068,3.4955739230425387,2,-1.5300025939941406,-6.229999542236328,-15.032501220703125,-14.205001831054688,5.959999084472656,4,0.06387032269574644,-3.8421306242090862,103.9499969482422,-3.461520403771845,104.41000366210938,1.0299987792968892,104.08000183105469,0.06387032269574644
11601,2019-02-19,104.9800033569336,105.69000244140624,104.4000015258789,104.48999786376952,709800.0,0.0007626485213629852,-2.8507595253819975,7.000108991825816,71.79844753475807,74.87423667618171,-1.1494922445972406,-4.065624053833133,-11.311751197416356,-8.56609262303894,30.971818461469557,1.2900009155273295,4.972055871619048,3.2005035400390653,-3.586518804428337,9.987525884506468,-0.1930076321946359,6.594014712272767,-3.300602722167966,79.71431187221023,10.077997028337279,3.393511172233703,2,-1.3300018310546875,-5.790000915527344,-14.487503051757812,-14.285003662109375,6.1199951171875,1,0.06944173226349326,2.3488405102819327,104.9000015258789,-3.8421306242090862,103.9499969482422,-3.461520403771845,104.41000366210938,0.06944173226349326
11602,2019-02-20,106.43000030517578,106.72000122070312,104.76000213623048,105.12999725341795,619600.0,0.013812125184566648,1.0850999935069001,2.6530377105844507,67.20910410912813,73.02088762997478,-2.6141617395796573,-4.990183705752358,-12.619314640573265,-10.17589530245587,31.923583672031896,1.959999084472642,4.572304049168295,4.154500579833979,-2.45875045994336,10.767751619611317,0.8478750599453093,7.461126099722648,-4.590175598144526,90.1023588627256,21.32727929766058,3.3066255198886716,2,-2.2649993896484375,-6.685001373291016,-16.34000015258789,-15.735000610351562,6.589996337890625,2,0.033355285554623526,-2.8507595253819975,104.9800033569336,2.3488405102819327,104.9000015258789,-3.8421306242090862,103.9499969482422,0.033355285554623526
11603,2019-02-21,105.61000061035156,106.1999969482422,105.12000274658205,106.1500015258789,927900.0,-0.0077045916797233716,2.375025332300023,-0.41538434451916867,55.34070887228435,70.66594000356136,-1.740472149162727,-3.5546045609546297,-11.602866035312744,-9.502612035441928,33.24535533500742,1.3099975585937358,4.211495202077074,2.828001022338867,-3.111181223128611,8.767183267806345,-0.14159010039487896,5.797592145072613,-3.477365312499998,62.116024070346654,-2.7901255179173603,2.96959112273374,2,-1.4449996948242188,-5.865001678466797,-15.770000457763672,-14.915000915527344,7.3899993896484375,3,0.05330931939097172,1.0850999935069001,106.43000030517578,-2.8507595253819975,104.9800033569336,2.3488405102819327,104.9000015258789,0.05330931939097172
11604,2019-02-22,106.94000244140624,107.12000274658205,105.93000030517578,106.0999984741211,432700.0,0.01259352166810146,-1.0169527688876199,-1.5555602650503417,60.14789850220792,69.30086113163905,-2.746317418218837,-4.238732641608365,-12.691123432219783,-10.956639749001923,34.73941392436508,1.510002136230483,3.7046375253959667,3.6100028991699133,-1.6728733766716317,8.892879175011458,0.9685647612491408,6.251441037090686,-4.532125188183571,93.47825486027891,29.898646695674522,2.641438137920772,2,-2.575000762939439,-6.995002746582017,-17.100002288818345,-16.245002746582017,6.75,4,0.019169584585398747,2.375025332300023,105.61000061035156,1.0850999935069001,106.43000030517578,-2.8507595253819975,104.9800033569336,0.019169584585398747
11605,2019-02-25,107.94000244140624,108.63999938964844,107.23999786376952,107.48999786376952,608500.0,0.00935103775173296,-1.9473574313960418,0.5357172051116793,67.25950157953622,69.14234126227385,-3.289604907690091,-4.630259074233479,-13.43051801951593,-12.084572384878243,36.125168797737516,1.6999969482422017,3.275069116175331,4.073002624511702,-0.7496309063365914,8.895636155359995,1.6616858590875552,6.484319389935848,-5.155155148714826,83.49062969527358,20.11654000772843,2.4113167654241487,2,-2.525001525878892,-7.235004425048814,-17.930004119873033,-17.245002746582017,5.149993896484389,0,0.01334069649288172,-1.0169527688876199,106.94000244140624,2.375025332300023,105.61000061035156,1.0850999935069001,106.43000030517578,0.01334069649288172
11606,2019-02-26,106.8499984741211,108.41000366210938,106.80999755859376,108.04000091552734,595100.0,-0.010098239231343675,-1.5196861746224704,-2.644422969330146,58.414236086249126,67.04181954783063,-1.6084219545719236,-2.983609872632414,-12.101386225780686,-11.142592527263531,37.28381492834663,1.6000061035156108,3.0572438563031596,2.532498550415042,-1.5454014625414345,6.610398563371518,0.4935485439367966,4.571448556893287,-3.479635971733984,53.8659231278965,-6.633365227483758,2.0389500064782395,2,-0.6349983215332031,-5.064998626708984,-16.257497787475586,-16.154998779296875,6.4199981689453125,1,0.03752926713613092,-1.9473574313960418,107.94000244140624,-1.0169527688876199,106.94000244140624,2.375025332300023,105.61000061035156,0.03752926713613092
11607,2019-02-27,107.77999877929688,107.83000183105469,106.27999877929688,106.56999969482422,425000.0,0.00870379334072724,1.3664075012375878,-1.01680386726163,64.5800121030318,65.65389950875202,-2.1885306727953093,-3.3754814948088097,-12.751698384959454,-12.216871511298251,37.712470735965226,1.5500030517578125,3.0115811662510765,3.0109989166259794,-0.41963166761367177,6.441629500865631,1.2956836245061538,4.726314208745805,-3.882672588183638,75.56814117861244,14.66587384199886,1.715315292119828,2,-1.5649986267089844,-5.965000152587891,-15.8125,-17.084999084472656,5.80999755859375,2,0.030803486105271283,-1.5196861746224704,106.8499984741211,-1.9473574313960418,107.94000244140624,-1.0169527688876199,106.94000244140624,0.030803486105271283
11608,2019-02-28,108.04000091552734,108.5199966430664,107.33000183105469,107.58000183105469,1101300.0,0.0024123412430434588,-1.4791582226672706,0.3801648202677226,71.21081059431017,65.47858550914523,-2.1003407845882407,-3.34714195414341,-12.73708687987417,-12.595877048075124,37.0828013203873,1.1899948120117188,3.106608371437048,2.9790008544921847,-0.5243273096748027,6.482329018659172,1.227336772408691,4.730664936575678,-3.6684074045605826,77.85982742360046,12.17886167876118,1.7516640820834957,2,-1.5400009155273438,-6.225002288818359,-16.07250213623047,-17.345001220703125,6.0,3,0.046093999308947975,1.3664075012375878,107.77999877929688,-1.5196861746224704,106.8499984741211,-1.9473574313960418,107.94000244140624,0.046093999308947975
11609,2019-03-01,109.70999908447266,109.76000213623048,108.1500015258789,108.87999725341795,1208000.0,0.015457220981060837,2.4623373640255855,1.804355397807405,75.96077335614686,65.76905474862808,-3.2043275679483543,-4.851613712039452,-14.041961003999518,-14.368072941975129,36.31501465112212,1.7200012207031392,2.9168356705938834,4.385998916625979,0.3296925837222773,8.442305249529682,2.3578457501741212,6.414152083077838,-4.911564985637725,98.56313208266883,27.44855481671263,2.028153166451854,3,-2.6299972534179688,-7.249996185302734,-17.464998245239258,-19.014999389648438,4.200004577636719,4,0.02998815917402542,-1.4791582226672706,108.04000091552734,1.3664075012375878,107.77999877929688,-1.5196861746224704,106.8499984741211,0.02998815917402542
11610,2019-03-04,109.38999938964844,110.47000122070312,108.06999969482422,109.9800033569336,932500.0,-0.002916777846090679,2.0573273788408177,-0.7108465851640654,78.93495727067653,66.56200027484122,-2.4366860740694563,-4.368074589817013,-13.366889937831232,-14.147101813549142,35.30582608551269,2.4000015258789062,2.7177508964806094,3.8199993133544865,-0.598798247212116,8.238796873921089,1.6106005330711781,6.029398093637795,-3.996177126326046,74.22431499366343,-4.239248095578461,2.2093987802833035,3,-1.7749977111816406,-5.954998016357422,-16.884998321533203,-18.69499969482422,3.230003356933608,0,0.03930892289743171,2.4623373640255855,109.70999908447266,-1.4791582226672706,108.04000091552734,1.3664075012375878,107.77999877929688,0.03930892289743171
11611,2019-03-05,108.83999633789062,109.41999816894531,108.58000183105469,108.9499969482422,814600.0,-0.005027909816497034,-1.6666989609320124,0.1864404587951051,71.17431369514527,67.00257911773203,-1.432169849533139,-3.5952176469900508,-12.415430454894832,-13.70432271384955,35.267684501626704,0.839996337890625,2.66042156313722,3.011496353149411,-1.54213356236815,7.5651262686669725,0.7346813953906235,5.288311310908199,-2.735509020534934,61.09775816108027,-17.27537476984171,2.276814957758782,3,-1.0449943542480469,-5.404994964599609,-16.22499656677246,-18.144996643066406,4.920005798339858,1,0.0390481453785243,2.0573273788408177,109.38999938964844,2.4623373640255855,109.70999908447266,-1.4791582226672706,108.04000091552734,0.0390481453785243
11612,2019-03-06,107.9800033569336,108.98999786376952,107.81999969482422,108.98999786376952,700100.0,-0.007901442575275475,1.3168406580955485,9.181717297820851,65.16565881408093,68.09424022237609,-0.3678726295179331,-2.6165610081159656,-11.107340192738363,-12.922674966235377,34.950160799107415,1.1699981689452983,2.508107672788782,1.9910030364990234,-2.631303768929371,6.613309841927418,-0.3201503662151737,4.3021564392132206,-1.2643440931092584,20.700689561334027,-55.147869451311436,2.311153402714194,3,0.21999740600585938,-3.6950035095214844,-15.135004043579102,-17.285003662109375,6.3699951171875,2,0.04899049010626966,-1.6666989609320124,108.83999633789062,2.0573273788408177,109.38999938964844,2.4623373640255855,109.70999908447266,0.04899049010626966
11613,2019-03-07,107.79000091552734,108.0,106.4800033569336,107.22000122070312,624900.0,-0.001759607663450291,2.070706915020692,-0.5643592029127906,66.6956583466516,68.82176909398095,0.18314218831409335,-2.251367380323302,-10.438353281162094,-12.745217312908807,34.240490874129605,1.5199966430664062,2.4087172095789384,1.6165004730224553,-2.98285051629486,6.215851462339771,-0.6831750216362025,3.916175967681113,2.6800003051757812,32.83203659051927,-42.375996026110066,2.299675494658656,3,0.5849990844726562,-2.920001983642578,-14.090002059936523,-16.560001373291016,8.51999664306642,3,0.0538082880888795,1.3168406580955485,107.9800033569336,-1.6666989609320124,108.83999633789062,2.0573273788408177,109.38999938964844,0.0538082880888795
11614,2019-03-08,108.4000015258789,108.61000061035156,106.75,107.20999908447266,719800.0,0.005659157669268389,1.310558888478197,2.087724699174151,65.68099843857249,68.64637985609608,-0.22124434159576367,-2.570209277936513,-10.482771757114051,-13.311811010800398,34.74575034412396,1.8600006103515625,2.3496681990545056,1.958000946044919,-2.4932673091047945,6.409269201194633,-0.26763318152993065,4.183635073619769,1.990199737548835,48.12028062419571,-23.754675357439602,2.225634127574857,3,-0.02500152587890625,-2.545001983642578,-12.700002670288086,-15.170001983642578,7.629997253417969,4,0.052029513932266624,2.070706915020692,107.79000091552734,1.3168406580955485,107.9800033569336,-1.6666989609320124,108.83999633789062,0.052029513932266624
11615,2019-03-11,109.1500015258789,109.38999938964844,108.2300033569336,108.69000244140624,779600.0,0.006918819090800055,1.4680902870778445,0.38655305944505475,67.62467254230997,69.6697616845473,-0.8734036321615122,-2.9741526273284222,-10.75448801719196,-14.026854850236745,35.4738743755936,1.1599960327148438,2.5778644211528103,2.391500854492193,-1.8715948993467322,6.6545966083311185,0.2599529775727234,4.523048731411663,1.1619957794189588,90.81642450648889,19.109678757170357,2.131547876919465,3,-0.7750015258789062,-3.1100006103515625,-12.405000686645508,-15.415000915527344,7.220001220703139,0,0.04360973036818416,1.310558888478197,108.4000015258789,2.070706915020692,107.79000091552734,1.3168406580955485,107.9800033569336,0.04360973036818416
11616,2019-03-12,110.55999755859376,110.8000030517578,109.23999786376952,109.54000091552734,779300.0,0.01291796622083008,1.0799963379092907,2.2173884198828677,67.51483007935484,69.9958525708054,-1.9017857800309201,-3.910465596583677,-11.730555984181748,-15.399248671279395,36.50923229485611,1.650001525878892,2.6825752834987355,3.373497009277358,-0.5860564667199384,7.333050485274654,1.3937202712787098,5.353273747276006,-4.0799942016601705,94.444316895402,24.029104156992375,1.9797767379986513,3,-1.919994354248061,-4.354995727539077,-13.174997329711928,-16.1999969482422,3.0800018310546733,1,0.018632464123351067,1.4680902870778445,109.1500015258789,1.310558888478197,108.4000015258789,2.070706915020692,107.79000091552734,0.018632464123351067
11617,2019-03-13,109.97000122070312,111.16999816894531,109.9000015258789,110.97000122070312,658100.0,-0.005336435880237356,-1.228065478978999,-0.9803953834531215,68.85813811054969,69.73444451705424,-1.0822819204407494,-3.010953445402606,-10.68874422037905,-14.805675484063102,37.268578215120584,1.2699966430664062,2.597880716441466,2.4890007019043026,-1.372652605727481,6.350654009536086,0.5581740480884037,4.4198273557202015,-3.403597869873053,74.41368282180545,2.8268716637074363,1.9308266538158918,3,-1.1450004577636719,-3.5800018310546875,-11.885000228881836,-15.610000610351562,3.4000015258789205,2,0.03446395265487956,1.0799963379092907,110.55999755859376,1.4680902870778445,109.1500015258789,1.310558888478197,108.4000015258789,0.03446395265487956
11618,2019-03-14,110.12000274658205,110.2699966430664,108.9499969482422,109.69000244140624,716900.0,0.0013640222261877,2.61649648310528,-0.43000030517580967,65.31792459833588,68.55190576618634,-1.012703524629842,-2.857761526870192,-10.408109755280705,-14.93873723966793,37.54306411094941,1.3199996948242045,2.746737582150331,2.3535022735595845,-1.3948123332959455,6.1018168804151145,0.47934497013181954,4.2276595769873495,-3.3694556030273617,76.24443761672838,7.11995560637466,1.8741573034277677,3,-1.2950019836425923,-3.730003356933608,-11.690000534057631,-15.760002136230483,3.769996643066392,3,0.03841260099923427,-1.228065478978999,109.97000122070312,1.0799963379092907,110.55999755859376,1.4680902870778445,109.1500015258789,0.03841260099923427
11619,2019-03-15,110.20999908447266,110.83999633789062,109.51000213623048,109.75,1250000.0,0.0008172569528328566,-1.829790515149357,1.0697645535032383,61.98520685985355,66.6686001649838,-1.1446928340560731,-2.5873844992529484,-10.062703495103563,-14.984113986753329,38.18669395249533,1.329994201660142,2.745516571961957,2.130498504638666,-1.3086706524950387,5.569667661772371,0.41091392607181376,3.8500830832055186,-3.282673899902349,67.34691229554355,0.038013392906123045,1.719584578566856,3,-1.3849983215332031,-3.8199996948242188,-11.46999740600586,-15.849998474121094,5.790000915527344,4,0.055348866026626586,2.61649648310528,110.12000274658205,-1.228065478978999,109.97000122070312,1.0799963379092907,110.55999755859376,0.055348866026626586
11620,2019-03-18,111.5999984741211,111.6500015258789,109.94000244140624,110.20999908447266,686000.0,0.012612280203205817,1.2952923225020416,3.0217438176902793,74.30913685446808,67.01691384935299,-2.4453958745830136,-3.636126638862308,-10.898036643381147,-16.31648723790603,38.83444908926468,1.7099990844726705,2.6870546757182012,3.185498046874997,-0.25490109056620724,6.625897184316202,1.465298478154395,4.905697615595599,-4.502966370175784,98.14803825993584,27.935003966858517,1.7201995687206009,3,-2.5349960327148438,-4.969997406005859,-12.859996795654297,-17.23999786376953,-0.7999954223632955,0,0.03969534377908657,-1.829790515149357,110.20999908447266,2.61649648310528,110.12000274658205,-1.228065478978999,109.97000122070312,0.03969534377908657
11621,2019-03-19,112.2699966430664,112.5500030517578,111.63999938964844,112.0,712100.0,0.006003567904175888,1.1927549153882624,0.19424227454854823,73.60675110088859,67.95481299233163,-2.8806085114741933,-3.9336545996924315,-11.103111202125802,-16.914638259282697,39.41184145999466,0.9500045776367045,2.405365809928739,3.4909965515136747,0.0380184194651747,6.943974683562175,1.7645074854894176,5.217485617537932,-4.899786373805085,92.22205738990412,21.749255985408027,1.7264890660242511,3,-2.754993438720703,-5.189994812011719,-13.104995727539062,-17.909996032714844,-3.80999755859375,1,0.036519161183825144,1.2952923225020416,111.5999984741211,-1.829790515149357,110.20999908447266,2.61649648310528,110.12000274658205,0.036519161183825144
11622,2019-03-20,109.9800033569336,112.02999877929688,109.5,111.58000183105469,845800.0,-0.020397197422328706,1.0240052002111824,-5.925993952923225,58.405572509797885,67.03369234379232,-0.30964261897001677,-1.4377834313379054,-8.379080826070549,-14.492414753603782,39.19157586381243,2.7699966430664062,2.051684989286642,1.023503112792966,-2.2829183323284212,4.329924557914353,-0.6297076097677348,2.6767138353536666,-2.1954096650725603,28.611240622218286,-39.23649325324733,1.6532107225606956,3,-0.3300018310546875,-2.6100006103515767,-10.310003280639648,-15.620002746582031,-0.8000030517578125,2,0.03327874087107041,1.1927549153882624,112.2699966430664,1.2952923225020416,111.5999984741211,-1.829790515149357,110.20999908447266,0.03327874087107041
11623,2019-03-21,111.23999786376952,111.63999938964844,109.41999816894531,109.87999725341795,409800.0,0.011456578181277877,1.0555532008081223,-0.8500011920940324,56.87332571077597,66.05506204070383,-1.1496924568065197,-2.376195180624009,-9.211429368637653,-15.556103781441053,38.9421907726416,2.220001220703125,1.9277111445239257,2.0019977569579908,-1.0539529968758785,5.05794851079186,0.47402238004106323,3.5299731338749183,-3.074171423116738,58.1468643968642,-5.575342643060381,1.5279753769169342,3,-0.8499946594238139,-3.069995880126939,-10.614997863769517,-16.879997253417955,-1.6299972534179545,3,0.019147832827370648,1.0240052002111824,109.9800033569336,1.1927549153882624,112.2699966430664,1.2952923225020416,111.5999984741211,0.019147832827370648
11624,2019-03-22,108.98999786376952,110.88999938964844,108.97000122070312,110.81999969482422,515300.0,-0.020226537605254835,-1.0534793393824662,-1.345588977773799,48.46859761992801,63.926609271550284,1.3329764609354413,0.037165374926900085,-6.548532620801353,-13.12200670622147,38.29168809336463,2.269996643066392,1.8938464446100625,-0.35050201416017046,-3.213332931004288,2.5123289026839473,-1.7819174725822222,1.0809134442618813,-0.4734372942283329,0.5585651630938133,-59.28084769526106,1.4314154584220562,3,1.760002136230483,-0.8199958801269389,-7.93749618530272,-14.629997253417955,1.6600036621093892,4,0.04495826793210522,1.0555532008081223,111.23999786376952,1.0240052002111824,109.9800033569336,1.1927549153882624,112.2699966430664,0.04495826793210522
11625,2019-03-25,109.37999725341795,109.5999984741211,108.4000015258789,108.83999633789062,329600.0,0.0035783044067576597,1.4489649749710005,-0.29508217224903316,52.093031508287325,62.21307609698722,1.0940879431830979,-0.2523604832039865,-6.573520050338104,-13.309721156336678,37.04939595404147,1.1999969482421875,1.8777614762944097,-0.03250236511232174,-2.8184272062647153,2.753422476040072,-1.4254647856885185,1.360460055463875,3.1700057983398438,23.614346197896968,-34.57604954586006,1.3929624205761935,3,1.0950050354004048,-0.924995422363267,-8.502496719360337,-15.019996643066392,-0.8600006103515483,0,0.06052297415261809,-1.0534793393824662,108.98999786376952,1.0555532008081223,111.23999786376952,1.0240052002111824,109.9800033569336,0.06052297415261809
11626,2019-03-26,110.86000061035156,111.01000213623048,109.70999908447266,109.98999786376952,476900.0,0.013530841050440445,1.2222164259397832,1.6111134658585862,60.65089208172716,61.3011598715625,-0.37871012550266414,-1.4930927443979556,-7.6957033959632355,-14.597058015035216,36.250844478328595,1.6300048828125284,1.8862271181005354,1.2470008850097685,-1.3319170009589953,3.8259187709785323,-0.04245805797461344,2.5364598279941504,1.6070024108886543,67.76862109623764,4.636258257150075,1.2894589429843786,3,-0.3849983215332031,-2.384998321533203,-9.84000015258789,-16.5,-1.25,1,-0.0005412011389449578,1.4489649749710005,109.37999725341795,-1.0534793393824662,108.98999786376952,1.0555532008081223,111.23999786376952,-0.0005412011389449578
11627,2019-03-27,111.0999984741211,111.56999969482422,110.4000015258789,110.93000030517578,364000.0,0.002164873375863241,1.108103649735377,0.19539957731533536,62.19603248317255,60.954282969877674,-0.4934531031042866,-1.5511393169650773,-7.547082728953569,-14.660198346095967,35.86078147672119,1.1699981689453125,1.813733828999375,1.3209987640380803,-1.1875775090148863,3.829575037091047,0.06671062751159695,2.5752869005645636,1.2856645172118988,83.33329408745081,15.691992625110714,1.2542881365264844,3,-0.6249961853027344,-2.444995880126953,-9.679996490478516,-16.73999786376953,0.31999969482421875,2,-0.02376237107026946,1.2222164259397832,110.86000061035156,1.4489649749710005,109.37999725341795,-1.0534793393824662,108.98999786376952,-0.02376237107026946
11628,2019-03-28,113.0199966430664,113.08999633789062,111.25,111.47000122070312,473200.0,0.017281711929028942,1.17751714361815,9.117718337671663,65.52420388566551,61.34750486163456,-2.1890262086976975,-3.2453078937450073,-9.040724518322634,-16.392454601341484,35.421056288919814,1.9899978637695312,1.6884683378037408,2.991997146606451,0.23398633410091918,5.750007959111983,1.612991740353678,4.371002552859224,-4.6199951171875,98.5074675425026,27.22384206999503,1.3790054062527672,3,-2.2749977111816406,-3.914997100830078,-11.064996719360352,-18.214996337890625,-3.5999984741210938,3,-0.03397625598961829,1.108103649735377,111.0999984741211,1.2222164259397832,110.86000061035156,1.4489649749710005,109.37999725341795,-0.03397625598961829
11629,2019-03-29,113.0,113.77999877929688,112.62999725341795,113.48999786376952,550000.0,-0.00017693013325381646,1.1495361754618902,-0.3161285876718373,63.60426276443452,60.15807440718639,-1.9351500249607057,-3.126491764856638,-8.572595893722138,-16.220608811821464,34.67088389793625,1.1500015258789205,1.5966004040274697,2.807500457763666,-0.2471567192735904,5.862157634800923,1.280171869245038,4.3348290462822945,-4.506198577880866,85.50187402416732,15.999610216800804,1.5273285885186274,3,-1.9099998474121094,-3.145000457763672,-11.045000076293945,-18.19499969482422,-6.1699981689453125,4,-0.029999994598658764,1.17751714361815,113.0199966430664,1.108103649735377,111.0999984741211,1.2222164259397832,110.86000061035156,-0.029999994598658764
11630,2019-04-01,113.69000244140624,114.30999755859376,112.9800033569336,113.7300033569336,511300.0,0.006106216295630462,1.2166767333184694,0.08163487738422756,61.65305341039612,58.82988577490944,-2.567508934756873,-3.6657776891413505,-8.84524338782586,-16.742669797082286,33.74398771205851,1.3299942016601705,1.5926312308817927,3.2825027465820114,-0.1198474767770108,6.6848529699410335,1.5813276349024932,4.9836778582615295,-4.9847531249999975,86.52184080765403,19.341187923872624,1.7011751116795133,4,-2.3350028991699077,-3.3950042724609233,-11.535001754760728,-18.685001373291,-7.470001220703111,0,-0.02673938649173735,1.1495361754618902,113.0,1.17751714361815,113.0199966430664,1.108103649735377,111.0999984741211,-0.02673938649173735
11631,2019-04-02,113.08999633789062,114.1999969482422,112.61000061035156,113.7300033569336,477100.0,-0.005277562588010709,1.0126609784009901,15.99980926949651,61.60713576134507,59.185615025081354,-2.0550657105479218,-2.8786360868758436,-7.882665867366086,-15.968842105642366,32.67618385345721,1.5899963378906392,1.6363176652515818,2.469996643066409,-1.0490204121986153,5.9890136983314335,0.7104881154338898,4.229505170698928,-4.04846212695314,68.79789108491636,2.4275666016548882,1.759508527632515,4,-1.7349967956542969,-2.7949981689453125,-10.029996871948242,-17.324996948242188,-7.549995422363281,1,-0.04041029129729534,1.2166767333184694,113.69000244140624,1.1495361754618902,113.0,1.17751714361815,113.0199966430664,-0.04041029129729534
11632,2019-04-03,113.2699966430664,114.04000091552734,112.9499969482422,113.86000061035156,413500.0,0.0015916554160810836,1.2947341369589884,0.9218710884880852,61.69263986388283,59.72109437542656,-1.9213530643594936,-2.7847802914723303,-7.68859350257523,-15.972688453779412,32.13450967178495,1.090003967285142,1.4305005754547295,2.3854972839355497,-1.093015302930013,5.864009870801112,0.6462409905027755,4.124753577368324,-3.912354631269551,66.01301485987801,0.8548641031630382,1.739256293432781,4,-1.9149971008300781,-2.9749984741210938,-9.269996643066406,-17.50499725341797,-7.019996643066406,2,-0.032312140383018884,1.0126609784009901,113.08999633789062,1.2166767333184694,113.69000244140624,1.1495361754618902,113.0,-0.032312140383018884
11633,2019-04-04,113.58999633789062,113.79000091552734,112.76000213623048,113.2300033569336,477800.0,0.0028251055381647294,1.7105154846157333,-0.610153492040914,62.33576601686824,61.261890863975474,-2.0930568552596185,-2.7910797329800516,-7.589884515529519,-16.134600391195022,32.461143894925904,1.0299987792968608,1.1900919816955877,2.4154972076416072,-0.9417269769082992,5.772721392191514,0.7368851153666611,4.094109299916553,-3.9352129932859583,57.64691098724495,-6.9355315385517144,1.6786120922749506,4,-2.234996795654297,-3.194995880126953,-9.574996948242188,-17.824996948242188,-9.829994201660142,3,-0.019103778844136277,1.2947341369589884,113.2699966430664,1.0126609784009901,113.08999633789062,1.2166767333184694,113.69000244140624,-0.019103778844136277
11634,2019-04-05,114.04000091552734,114.37000274658205,113.27999877929688,113.6500015258789,331900.0,0.003961656766834576,1.0761919986048856,1.0833527604111477,59.56114220934449,62.09168094187072,-1.9572066865678437,-2.9480321775444907,-7.623437413353088,-16.426926006368546,32.658706587383875,1.0900039672851705,1.2948279452891285,2.5835018157958984,-0.7397754645345742,5.906779096126371,0.9218631756306621,4.245140455961135,-4.1059047180833375,81.24991872103693,20.049391532732706,1.6616386401652377,4,-2.0,-3.6149978637695312,-9.882501602172852,-18.275001525878906,-10.639999389648438,4,-0.04051212477632471,1.7105154846157333,113.58999633789062,1.2947341369589884,113.2699966430664,1.0126609784009901,113.08999633789062,-0.04051212477632471
11635,2019-04-08,113.91000366210938,114.1999969482422,112.33999633789062,113.23999786376952,431800.0,-0.0011399268008973618,1.9760191407417809,1.7179662741109172,56.710343204309936,61.65384217771325,-1.2483269393370051,-2.5751736184457883,-7.109242785211478,-16.11253810541926,32.3433232438049,1.8600006103515767,1.3429692222296268,2.2155044555664034,-1.0940252932486203,5.525034204381427,0.5607395811588987,3.870269329973908,-3.6210349407343188,77.34001811505638,19.234703133705032,1.6547648744075085,4,-1.5250015258789062,-3.4850006103515625,-9.14000129699707,-17.585002899169922,-10.8800048828125,0,-0.06215434644402307,1.0761919986048856,114.04000091552734,1.7105154846157333,113.58999633789062,1.2947341369589884,113.2699966430664,-0.06215434644402307
11636,2019-04-09,112.62000274658205,113.43000030517578,112.51000213623048,113.33999633789062,471200.0,-0.011324737723245604,1.0444369092527128,-1.0746080005465348,61.76470188246121,61.605916555411994,0.3549072560321065,-1.1836137724570648,-5.462745350540601,-14.63499388395556,31.55304005841535,1.400001525878892,1.671168737545301,0.8225032806396655,-2.4665205946023434,4.111527155881674,-0.822008656981339,2.46701521826067,-2.004551303190425,13.793375601800081,-46.05814533531978,1.644511937621004,4,0.18999862670897016,-2.194999694824233,-7.095001220703139,-15.940002441406264,-9.830001831054702,1,-0.05682828422833752,1.9760191407417809,113.91000366210938,1.0761919986048856,114.04000091552734,1.7105154846157333,113.58999633789062,-0.05682828422833752
11637,2019-04-10,113.76000213623048,114.02999877929688,112.2699966430664,112.73999786376952,415600.0,0.010122530295205712,1.2564165264681717,-1.4166852104990555,61.35136435493864,61.14226771866456,-0.411347848809541,-2.134557308223819,-6.254987768838944,-15.586740940731957,30.697620910703062,1.7600021362304688,1.975791271171417,1.773002624511733,-1.5094044606086072,5.055409709632073,0.13179908195156997,3.414206167071896,-2.844186588583625,70.95243631290619,10.435627777828813,1.6412035425601685,4,-0.4400024414062642,-3.3349990844726705,-8.145000457763686,-17.0800018310547,-12.099998474121108,2,-0.07225739333987946,1.0444369092527128,112.62000274658205,1.9760191407417809,113.91000366210938,1.0761919986048856,114.04000091552734,-0.07225739333987946
11638,2019-04-11,114.3499984741211,114.51000213623048,113.66000366210938,114.08000183105469,272500.0,0.005186324954390198,1.8813313850489828,0.26470148248985753,78.38982639899157,62.785108122504234,-0.8860174323982619,-2.520638959913356,-6.59442206038139,-15.978033488245373,30.544337659112635,0.849998474121108,2.068142757533451,2.1514991760253963,-1.1692767725067057,5.472275124557498,0.4911112017593524,3.81188715029144,-3.1578479505594146,92.8569968869416,23.733234197665922,1.6603879742660477,4,-0.9599990844726562,-3.8549957275390625,-8.107498168945312,-17.669998168945312,-14.430000305175781,3,-0.07083514282647085,1.2564165264681717,113.76000213623048,1.0444369092527128,112.62000274658205,1.9760191407417809,113.91000366210938,-0.07083514282647085
11639,2019-04-12,116.30999755859376,116.44000244140624,114.5500030517578,114.88999938964844,561500.0,0.017140350770675772,1.2499886467879873,5.259317867133908,81.47138492540054,64.98714495750473,-2.6005973393776145,-4.21638612707072,-8.348453013763077,-17.732300965189538,30.43877548962801,2.090003967285142,2.187469562802974,3.8064983367920036,0.15105791969659776,7.461938753887409,1.9787781282443007,5.6342185453397065,-4.786061873765206,96.88238124598702,21.093104199211055,1.8277202085477027,4,-1.954998016357436,-4.714996337890639,-9.687498092651381,-19.629997253417983,-14.819999694824247,4,-0.10790126116235998,1.8813313850489828,114.3499984741211,1.2564165264681717,113.76000213623048,1.0444369092527128,112.62000274658205,-0.10790126116235998
11640,2019-04-15,116.02999877929688,117.0,115.91000366210938,116.3499984741211,483900.0,-0.0024073491976116523,-2.8929140723988067,-0.2253521883495749,76.35065981446809,66.62531429674061,-2.183367828915408,-3.7813582874484695,-7.862137993130659,-17.276288152852715,30.12387398060981,1.089996337890625,2.0918211405789293,3.304999542236331,-0.6449319014511303,7.254930985923792,1.3300338203926003,5.279965264080062,-3.916135083678995,79.49258916949341,2.5776834705726515,1.9749657218437293,4,-1.3950004577636719,-3.414997100830078,-8.914999008178711,-19.349998474121094,-15.430000305175781,0,-0.10885113665683777,1.2499886467879873,116.30999755859376,1.8813313850489828,114.3499984741211,1.2564165264681717,113.76000213623048,-0.10885113665683777
11641,2019-04-16,116.37000274658205,116.37999725341795,114.22000122070312,115.83000183105469,396200.0,0.002930310875309816,6.714410278069525,-1.6875044703526658,76.58931546418431,68.28050047455189,-2.2452898785104765,-4.003723925600653,-7.961830614053369,-17.413042323274553,29.066796014608045,2.1599960327148295,2.0618897990374876,3.4400032043457145,-0.8236207340461306,7.7036271427375596,1.308191235149792,5.571815173541637,-3.572079968350664,86.68082861940347,10.140847635509687,2.1318119691959194,4,-1.7350044250488423,-3.6700019836425923,-9.162502288818374,-19.690002441406264,-16.68000030517581,1,-0.1146343873200345,-2.8929140723988067,116.02999877929688,1.2499886467879873,116.30999755859376,1.8813313850489828,114.3499984741211,-0.1146343873200345
11642,2019-04-17,113.63999938964844,116.83999633789062,113.3499984741211,116.83000183105469,520000.0,-0.02345968284351352,1.1744592860198697,-5.9074019129966375,52.89180146794555,67.23117108022714,0.6064975503524437,-1.0387195653513004,-5.053745752918019,-14.491365182660871,29.183385608879707,3.4899978637695312,1.9630328399436507,0.5270000457763615,-3.511750853102612,4.565750944655335,-1.4923754036631323,2.5463754952158553,3.3600006103515625,7.9452272408985545,-63.0972227678482,2.019375449439489,4,0.9949989318847656,-0.9399986267089844,-6.217496871948242,-16.794998168945312,-12.379997253417955,2,-0.09547693182326278,6.714410278069525,116.37000274658205,-2.8929140723988067,116.02999877929688,1.2499886467879873,116.30999755859376,-0.09547693182326278
11643,2019-04-18,113.37000274658205,113.87000274658205,112.0,112.51000213623048,643600.0,-0.00237589444312325,1.0107549816648635,-0.2695924614943079,51.686428660350415,66.35620290811669,0.9409581701892051,-0.633443381668485,-4.583533987280688,-14.03123484299563,29.067940220409984,1.8700027465820455,1.9032906672878198,0.15050315856935015,-3.7914636781806763,4.092469995319377,-1.820480259805663,2.1214865769443634,3.556997222900378,27.40005493164091,-40.08610778708359,1.9709834183750155,4,1.1299972534179545,-0.6700019836425923,-5.7625026702881,-14.940002441406264,-11.569999694824247,3,-0.10329010144463202,1.1744592860198697,113.63999938964844,6.714410278069525,116.37000274658205,-2.8929140723988067,116.02999877929688,-0.10329010144463202
11644,2019-04-22,113.88999938964844,114.0,112.83000183105469,113.25,363100.0,0.004586721623609291,1.7209240432213764,0.7441848086442753,50.925911535782625,65.71348827828032,0.444153679623966,-0.8089998977324058,-4.85865053350696,-14.358858145556894,29.250253840212746,1.1699981689453125,1.8436907586120412,0.42549972534179403,-2.982574942595136,3.833574393278724,-1.2785376086266638,2.129537059310252,2.9499969482421875,37.79998779296875,-26.151451661926252,1.7040373339684627,4,0.6100006103515625,-1.1899986267089844,-6.282499313354492,-14.854999542236328,-11.349998474121094,0,-0.12266222930520865,1.0107549816648635,113.37000274658205,1.1744592860198697,113.63999938964844,6.714410278069525,116.37000274658205,-0.12266222930520865
11645,2019-04-23,116.0,116.08000183105469,113.6500015258789,114.13999938964844,542500.0,0.01852665397892128,1.4059358074677262,2.906253725293851,61.81967603266448,65.7195965171918,-1.4954680425282731,-2.527187620923712,-6.6874338245406335,-16.276633310854947,30.108403241151716,2.4300003051757812,1.8019350887099819,2.204500198364258,-0.7946400877532227,5.203640484481738,0.7049300553055247,3.704070341422991,0.6463964843750034,82.64469063097032,18.508771593211776,1.4995701430587387,4,-1.5,-3.299999237060547,-8.392499923706055,-16.96500015258789,-12.360000610351562,1,-0.1250862253123317,1.7209240432213764,113.88999938964844,1.0107549816648635,113.37000274658205,1.1744592860198697,113.63999938964844,-0.1250862253123317
11646,2019-04-24,110.8000030517578,113.13999938964844,110.3499984741211,112.77999877929688,1261500.0,-0.044827559898639624,1.0666696807518636,-1.0645134826944136,42.873645649944905,63.66651666108139,3.821034892853845,2.812270569301731,-1.2344107984437613,-10.903915276746474,29.829349068309906,5.650001525878906,1.6569696225199664,-2.992496871948262,-6.004094348240912,0.01910060434438776,-4.498295610094587,-1.4866981338019372,5.660537573242209,6.933817037889319,-54.611510575533394,1.5057987381463274,4,2.8749961853027486,1.8999977111816548,-2.952501296997056,-11.525001525878892,-6.740005493164034,2,-0.09205780051172019,1.4059358074677262,116.0,1.7209240432213764,113.88999938964844,1.0107549816648635,113.37000274658205,-0.09205780051172019
11647,2019-04-25,108.45999908447266,110.05999755859376,107.68000030517578,109.91999816894531,899200.0,-0.021119168798145793,1.7356323855041043,0.7373748660999785,36.74419209831235,59.039223961005916,5.956567807084369,5.211550395618701,1.2695901108391894,-8.45254187060796,29.590536669460153,3.120002746582017,1.4999190637958009,-5.200500869750982,-8.868820096570389,-1.532181642931576,-7.034660483160678,-3.3663412563412862,7.633909011474614,9.285698066766273,-50.573591219321884,1.8341596134097005,4,3.8800010681152344,3.8800010681152344,-0.16249656677246094,-8.734996795654297,-2.6800003051757812,3,-0.08085927270049142,1.0666696807518636,110.8000030517578,1.4059358074677262,116.0,1.7209240432213764,113.88999938964844,-0.08085927270049142
11648,2019-04-26,109.18000030517578,110.38999938964844,108.45999908447266,108.87999725341795,537900.0,0.006638403344834565,-2.3859672605105007,-0.20548167115199678,37.614674261325106,54.16625610944198,4.946228043306135,4.415500908746992,0.7146949979145774,-9.04451957497001,28.744665773445906,1.9300003051757812,1.3829810118401582,-4.28849983215332,-8.464774734417006,-0.11222492988963495,-6.376637283285163,-2.2003623810214776,6.2407951675097735,17.857139613353255,-37.6730860320484,2.088137451131843,4,3.1599998474121094,3.1599998474121094,-0.6699981689453125,-9.029998779296875,-1.4899978637695455,4,-0.0725407414069209,1.7356323855041043,108.45999908447266,1.0666696807518636,110.8000030517578,1.4059358074677262,116.0,-0.0725407414069209
11649,2019-04-29,109.61000061035156,109.9499969482422,108.68000030517578,109.18000030517578,463100.0,0.003938453049769697,1.2882967097168527,1.4333197701031821,39.206818657088554,50.03916264751091,3.8731942726926576,3.9194613250732857,0.4730312320568686,-9.359781057244106,27.62648426456077,1.2699966430664205,1.1868965688977653,-3.688999557495123,-8.206566758160108,0.8285676431698619,-5.947783157827615,-1.4302159571626305,5.191531248933217,22.976189935558875,-28.56443286159099,2.258783600332489,4,2.6499977111816406,2.729999542236328,-0.3299980163574219,-8.53499984741211,-0.48000335693360796,0,-0.07125260026552893,-2.3859672605105007,109.18000030517578,1.7356323855041043,108.45999908447266,1.0666696807518636,110.8000030517578,-0.07125260026552893
11650,2019-04-30,110.6500015258789,110.93000030517578,109.13999938964844,109.80999755859376,611000.0,0.00948819368430076,1.5571413779761418,1.9534962119195567,44.992370604758506,46.52839099646361,2.2236227691933834,2.7827044559730325,-0.39329132381465115,-10.27447765747641,26.118032054656776,1.7900009155273438,0.7735439399236981,-2.4969985961914034,-7.16135830197355,2.1673611095907432,-4.829178449082477,-0.16481874330033008,3.581807809077148,54.395635873810356,-1.840456529983669,2.332179852891074,4,1.6099967956542969,1.6899986267089844,-1.1900005340576172,-8.90499877929689,-0.3000030517578125,1,-0.07329417531417559,1.2882967097168527,109.61000061035156,-2.3859672605105007,109.18000030517578,1.7356323855041043,108.45999908447266,-0.07329417531417559
11651,2019-05-01,108.5199966430664,110.76000213623048,108.5,110.62000274658205,432700.0,-0.019249930894165712,-1.1121521315964111,-2.499995458715239,37.31847878910523,44.79802180992579,3.4900148063098584,4.7988198874775065,1.8866428546432275,-7.990044936695227,24.88164369827629,2.260002136230483,0.019704013957252187,-4.398503494262698,-9.501729746477793,0.7047227579523963,-6.9501166203702525,-1.8468903681551438,5.187667969507231,25.846041165865387,-27.350048448403463,2.5516131261075476,5,3.360004425048828,3.8200035095214844,0.9450054168701172,-6.774993896484389,3.6300048828125,2,-0.04496864545129675,1.5571413779761418,110.6500015258789,1.2882967097168527,109.61000061035156,-2.3859672605105007,109.18000030517578,-0.04496864545129675
11652,2019-05-02,109.61000061035156,109.72000122070312,108.0199966430664,108.62000274658205,413000.0,0.010044268346877105,1.8099270478003997,-0.4714261840059192,38.799632952765215,43.3661556201941,1.9760400590118508,3.6054104955025537,0.9155804544136004,-8.920589055848069,23.64785251990389,1.7000045776367188,-0.6375550421848004,-3.125499725341797,-8.434017253351925,2.1830178026683313,-5.779758489346861,-0.47124096133673277,3.6154508576302504,54.639242829426884,6.193135674779036,2.654258764005066,5,2.270000457763672,2.729999542236328,-0.13499832153320312,-7.579998016357422,2.9199981689453125,3,-0.05063409379484718,-1.1121521315964111,108.5199966430664,1.5571413779761418,110.6500015258789,1.2882967097168527,109.61000061035156,-0.05063409379484718
11653,2019-05-03,111.41999816894531,111.56999969482422,110.18000030517578,110.18000030517578,292300.0,0.01651306950565612,-1.2419383617692843,1.2525257974275963,38.36269129762829,41.970242260399175,-0.15606677021730775,1.712296959157868,-0.7255558044397219,-10.528964655189853,22.24533025693645,1.9599990844726562,-1.341053621068653,-1.2070022583007756,-6.530666213647891,4.116661697046339,-3.868834235974333,1.454829719372782,1.3618172060120202,95.77460853717768,51.24717834281235,2.661831977673554,5,0.4600028991699219,0.9200019836425781,-1.8549957275390625,-8.869995117187514,0.8499984741210938,4,-0.05061927375996311,1.8099270478003997,109.61000061035156,-1.1121521315964111,108.5199966430664,1.5571413779761418,110.6500015258789,-0.05061927375996311
11654,2019-05-06,109.41999816894531,110.48999786376952,109.05999755859376,110.0,454000.0,-0.017950099020531463,-1.1999953049990066,-0.4677442179549496,35.459750515898534,39.04136164742518,1.2775284445917237,3.529384729599542,1.380670380672754,-8.324151924711828,20.657207741248364,2.3600006103515483,-1.6460971701159366,-2.9760021209716854,-8.440581112910124,2.488576870966753,-5.7082916169408975,-0.24371262500247326,2.953672000429492,39.436628799112846,-0.6403518644344643,2.732289495969216,5,0.9900016784667969,2.920001983642578,0.5050010681152344,-6.490001678466797,2.410003662109375,0,-0.01581059912711702,-1.2419383617692843,111.41999816894531,1.8099270478003997,109.61000061035156,-1.1121521315964111,108.5199966430664,-0.01581059912711702
11655,2019-05-07,106.83000183105469,108.4000015258789,105.86000061035156,108.3000030517578,900800.0,-0.023670228305904817,2.0419205993878204,2.5344768619609868,30.904724512618245,37.71148152105555,2.7155354062678896,5.8623339142516215,4.01674915266716,-5.541206563867831,20.095629715957124,3.55999755859375,-2.013821918876644,-5.211998367309576,-11.159567941559075,0.7355712069399232,-8.185783154434333,-2.2382135801848193,5.168174749184189,16.987764907719054,-16.483870131733028,2.973784787124751,5,1.8849983215332031,4.599998474121094,3.642498016357422,-3.555004119873047,4.220001220703111,1,0.021529489683998815,-1.1999953049990066,109.41999816894531,-1.2419383617692843,111.41999816894531,1.8099270478003997,109.61000061035156,0.021529489683998815
11656,2019-05-08,106.22000122070312,107.0999984741211,106.0999984741211,106.83000183105469,656300.0,-0.005710012167894907,-1.3529242810469249,0.414966057007623,33.77078309091259,37.38110274245558,2.9139767405849426,6.290811616856615,4.7018335185942135,-4.746870782184175,19.503703316366895,1.0,-2.4706930566664482,-5.5019989013671875,-11.983358528322356,0.9793607255879806,-8.742678714844772,-2.2613190878896035,5.164357762547013,6.30474024646556,-29.14019399401217,3.2406798134775867,5,2.4949989318847656,5.209999084472656,4.604997634887695,-2.680004119873047,4.1699981689453125,2,0.03888154025565016,2.0419205993878204,106.83000183105469,-1.1999953049990066,109.41999816894531,-1.2419383617692843,111.41999816894531,0.03888154025565016
11657,2019-05-09,105.54000091552734,106.08999633789062,104.4499969482422,105.33999633789062,645000.0,-0.0064018103686789285,1.5230848685098348,-0.327876028716512,33.17576193932808,36.88789026223369,3.504781711889848,6.665140139786573,5.420582704316217,-3.872323294475649,18.801125369551105,1.7700042724609233,-3.339700770575078,-5.770999145507815,-12.732900706563754,1.1909024155481234,-9.251949926035792,-2.290048364979839,5.291922230432931,15.309038578789908,-20.279688748349017,3.4809507805279716,5,2.4699974060058594,5.18499755859375,5.284997940063477,-2.0000038146972656,4.580001831054702,3,0.06263028759723155,-1.3529242810469249,106.22000122070312,2.0419205993878204,106.83000183105469,-1.1999953049990066,109.41999816894531,0.06263028759723155
11658,2019-05-10,106.25,106.63999938964844,103.97000122070312,105.23999786376952,714500.0,0.006727298449058505,1.9832366517630713,5.049895098226277,33.71697100765867,36.27790719007482,2.6099144297232044,5.604543181272263,4.749999741406327,-4.3885373837780435,17.76292767580386,2.6699981689453125,-3.5265568406495618,-4.656000137329102,-11.81319835262235,2.5011980779641476,-8.234599244975726,-1.077401029682477,3.8160920022341003,34.96932443548894,-0.3256609339195151,3.5785991076466264,5,1.5200004577636719,4.2350006103515625,4.57499885559082,-1.6300010681152344,4.290000915527344,4,0.05910587086397068,1.5230848685098348,105.54000091552734,-1.3529242810469249,106.22000122070312,2.0419205993878204,106.83000183105469,0.05910587086397068
11659,2019-05-13,103.76000213623048,105.18000030517578,103.3499984741211,104.47000122070312,608900.0,-0.023435274011948448,-1.392149236315766,-0.7029679037338391,24.328867812761132,33.98196243540844,4.674384618116875,7.490142660283496,7.197455139847264,-1.6848531049835884,16.016608159387864,2.9000015258789062,-3.4501820402472134,-6.518498229980452,-13.878533126055473,0.8415366660945693,-10.198515678017955,-2.8384807819429483,5.452637156589276,8.11887949189802,-20.311486438391874,3.6800174480375083,5,3.6999969482421733,6.414997100830064,7.114997863769517,0.8899955749511577,7.669998168945298,0,0.08201613658086493,1.9832366517630713,106.25,1.5230848685098348,105.54000091552734,-1.3529242810469249,106.22000122070312,0.08201613658086493
11660,2019-05-14,103.4000015258789,104.63999938964844,103.37000274658205,103.62999725341795,729200.0,-0.003469550914994346,-7.758800315707154,0.3239380621312767,30.526319593602423,33.227278080352576,4.355889795767183,7.225895977190561,7.520169037761889,-1.117955957727574,13.991252436239543,1.269996643066392,-3.4653631888378698,-6.246998977661136,-13.696000474986832,1.2020025196645605,-9.971499726323984,-2.5224982289982876,4.874615235949065,1.3334147135416667,-28.584446914259825,3.724500748662847,5,4.05999755859375,6.774997711181641,7.832500457763672,1.279998779296875,9.439994812011719,1,0.08152804816995984,-1.392149236315766,103.76000213623048,1.9832366517630713,106.25,1.5230848685098348,105.54000091552734,0.08152804816995984
11661,2019-05-15,103.02999877929688,103.91000366210938,102.70999908447266,102.98999786376952,337300.0,-0.0035783630669428135,-3.0000254313797794,-0.17392025476023973,34.05755061135932,32.70038004241858,4.319479129430633,6.898970556008976,7.865547791414315,-0.5185941513038017,13.20380855552385,1.2000045776367188,-3.578705459147457,-5.950001525878903,-13.25183082912605,1.3518277773682428,-9.60091617750247,-2.2990868742553374,4.45667905649799,8.142485241102438,-23.37787859849847,3.650914651623572,5,4.1100006103515625,6.825000762939453,8.375003814697266,1.7350044250488281,9.040000915527344,2,0.07784144780629165,-7.758800315707154,103.4000015258789,-1.392149236315766,103.76000213623048,1.9832366517630713,106.25,0.07784144780629165
11662,2019-05-16,102.79000091552734,103.68000030517578,102.56999969482422,103.0999984741211,703800.0,-0.0023293979094732853,-1.9600016276041667,-7.749761586874989,30.694869452094323,31.848399837359253,3.90050278930849,6.624054891518625,8.105349558582645,-0.024353582003215024,12.971652584791777,1.1100006103515625,-3.9575420354824757,-5.6474994659423885,-13.102187227521156,1.8071882956363794,-9.37484334673178,-1.9201555851529974,3.836874745029519,5.405435803420294,-26.693058734085202,3.7273438807893866,5,3.7399978637695312,6.994998931884766,8.82750129699707,2.595001220703125,8.919998168945312,3,0.07393713791642798,-3.0000254313797794,103.02999877929688,-7.758800315707154,103.4000015258789,-1.392149236315766,103.76000213623048,0.07393713791642798
11663,2019-05-17,101.66000366210938,102.75,101.25,102.0199966430664,585500.0,-0.010993260466517496,-1.542372223838619,1.1612768261468793,26.95653058480525,30.90359762279333,3.91182063612942,7.200985584207757,9.228141289215387,1.367712397969001,13.699789874228582,1.5400009155273438,-4.039055393496255,-6.191996765136722,-13.852111289204302,1.468117758930859,-10.022054027170512,-2.3619395031029313,4.155496805300956,10.432662347873185,-21.8770823523532,3.8300572620337894,5,3.164997100830078,7.464996337890625,10.21249771118164,3.7249984741210938,10.269996643066406,4,0.08321855970605152,-1.9600016276041667,102.79000091552734,-3.0000254313797794,103.02999877929688,-7.758800315707154,103.4000015258789,0.08321855970605152
11664,2019-05-20,99.91999816894531,100.91000366210938,99.6500015258789,100.77999877929688,423500.0,-0.017115929869011004,1.2499829702592609,2.3889371622337605,20.111418884255528,29.70434144186414,4.651712973917284,8.264454171337547,10.920908529923253,3.3968181219956364,14.567987004457553,2.0100021362304688,-4.312755245258558,-7.233502197265622,-15.119780962565628,0.6527765680343833,-11.176641579915625,-3.2903628146156194,4.982402204982947,5.410756686425635,-23.10950742380243,3.9431393826500036,5,3.4550018310546875,8.40500259399414,12.022502899169922,6.385002136230469,10.430000305175781,0,0.10628505745792416,-1.542372223838619,101.66000366210938,-1.9600016276041667,102.79000091552734,-3.0000254313797794,103.02999877929688,0.10628505745792416
11665,2019-05-21,101.48999786376952,102.05999755859376,100.72000122070312,100.72000122070312,728100.0,0.015712567289779544,-2.480525142432536,-0.8953442983623262,29.787236842913387,29.261725192086455,2.508354967856377,5.851683783494863,9.29676172500713,2.0746529140518675,14.353443740567764,2.1399993896484517,-4.733116890526404,-4.938002395629894,-12.02700518132363,2.1510003900638424,-8.482503788476762,-1.393501002783026,2.361922740548877,43.192380638540264,13.741728946937585,3.5445013928468714,5,1.6550025939941548,6.835002899169936,11.48500251770021,6.365001678466811,11.540000915527358,1,0.09794070992836934,1.2499829702592609,99.91999816894531,-1.542372223838619,101.66000366210938,-1.9600016276041667,102.79000091552734,0.09794070992836934
11666,2019-05-22,100.5999984741211,102.16999816894531,100.56999969482422,101.58000183105469,471800.0,-0.008769331051155183,-2.076917433884752,-1.2727371810750792,23.79288872753284,28.219183724109207,2.8131542627148463,6.259259077592418,10.075700396931978,3.1748594575231692,15.865388252264845,1.5999984741210938,-4.978884619671248,-5.3180015563964815,-12.548863834126365,1.9128607213334021,-8.933432695261416,-1.7025704175315468,2.4115383145094,23.57313240695165,-2.5801557640708026,3.6154311388649383,5,2.545001983642578,7.645000457763672,13.025001525878906,8.520000457763672,15.080001831054688,2,0.12166996072985237,-2.480525142432536,101.48999786376952,1.2499829702592609,99.91999816894531,-1.542372223838619,101.66000366210938,0.12166996072985237
11667,2019-05-23,99.69000244140624,99.9499969482422,99.0,99.62999725341795,341800.0,-0.009045686347092241,2.2758842951287055,-0.06122957392313022,13.996315033706964,26.02799972700346,3.135826832162266,6.828649593350434,10.880791902495233,4.299728994831398,16.84646869080371,1.5999984741210938,-4.9116704836836504,-5.789497756958028,-13.423715144226122,1.8447196303100668,-9.606606450592068,-1.9723890633239876,2.649227294673935,18.400065104166288,1.0098906242096177,3.8171086936340464,5,2.399997711181655,8.229995727539077,13.977497100830092,9.614997863769545,18.86999511718753,3,0.12418494282507853,-2.076917433884752,100.5999984741211,-2.480525142432536,101.48999786376952,1.2499829702592609,99.91999816894531,0.12418494282507853
11668,2019-05-24,101.26000213623048,101.66999816894531,100.16000366210938,100.16000366210938,788800.0,0.015748817899237544,-1.745448366266932,18.331722822632152,24.27490654468616,26.022004030550683,0.875641070268756,4.8853554960994785,9.217132572688413,2.939946565769972,17.692524613408672,1.9799957275390767,-4.918773613338132,-3.823498153686515,-11.471135574999352,3.8241392676263217,-7.647316864342926,0.0003205569698963018,0.9099960327148295,71.29348396382218,54.350148086338805,3.8238187106564174,5,0.5599975585937358,6.279998779296861,12.407497406005845,8.044998168945298,18.180000305175753,4,0.1031996516668372,2.2758842951287055,99.69000244140624,-2.076917433884752,100.5999984741211,-2.480525142432536,101.48999786376952,0.1031996516668372
11669,2019-05-28,101.8000030517578,102.62999725341795,101.26000213623048,101.26000213623048,1017700.0,0.005332815565230131,-4.074047386936965,0.49091060417949467,31.78856021532458,26.16225298851981,0.031710899065274134,3.931836261218592,8.584914526374988,2.612882481737799,18.41197493009037,1.3699951171874716,-4.858772253862412,-2.8929973602295007,-10.362973009822795,4.576978289363794,-6.627985185026148,0.8419904645671465,-2.8000030517577983,77.13512865943231,57.71071972946294,3.7349878247966504,5,-0.3450012207031108,5.7399978637695455,11.799997329711928,7.504997253417983,18.349998474121108,1,0.09950881090119057,-1.745448366266932,101.26000213623048,2.2758842951287055,99.69000244140624,-2.076917433884752,100.5999984741211,0.09950881090119057
11670,2019-05-29,102.54000091552734,103.1999969482422,101.05999755859376,101.29000091552734,1028100.0,0.0072691340037909224,-1.5029134357126064,2.3148108902359263,36.80056788111275,26.467032685159083,-0.9421881939105958,2.6910778871218213,7.714586363528497,2.138910322743456,19.52812471743217,2.1399993896484375,-4.8689507187717,-1.7474994659423828,-8.719828021205728,5.224829089320963,-5.233663743574056,1.73866481168929,-3.467400970458982,84.28579732680325,60.591035787213585,3.4861642776316693,5,-1.2000007629394531,5.0,11.059999465942383,6.7649993896484375,17.94000244140625,2,0.0761653743793862,-4.074047386936965,101.8000030517578,-1.745448366266932,101.26000213623048,2.2758842951287055,99.69000244140624,0.0761653743793862
11671,2019-05-30,103.63999938964844,104.5,102.6500015258789,102.6500015258789,1278800.0,0.0107275059908305,-2.7373787193378596,0.791998291015625,43.384392567605985,27.87697969799371,-2.1753161834483308,1.2719505163418887,6.472753192162372,1.260065817532194,20.220041646837338,1.9599990844726562,-4.3896916796972505,-0.40350112915038494,-7.087779625228578,6.280777366927808,-3.745640377189474,2.9386381188887043,-4.4023035644531205,84.36362526633523,57.145775964540874,3.3421392480390932,5,-1.8899993896484375,2.4300003051757812,9.960000991821289,5.665000915527344,14.059997558593764,3,0.09060207878181736,-1.5029134357126064,102.54000091552734,-4.074047386936965,101.8000030517578,-1.745448366266932,101.26000213623048,0.09060207878181736
11672,2019-05-31,104.05999755859376,104.08999633789062,102.56999969482422,102.72000122070312,821100.0,0.004052471742751473,1.171433242506812,1.3535345751034737,42.21747094375724,29.572639737877267,-2.677821831182186,0.43725959723009566,5.986701040060794,1.0590432063081607,20.76172334532449,1.5199966430664062,-4.165691178484423,0.2939971923828324,-5.85677892469937,6.444773309465035,-2.781390866158276,3.3693852509239406,-4.506563482910167,89.86168634372417,60.99609038993041,3.0753880585411015,5,-2.309997558593764,1.2250022888183452,9.127502441406236,5.245002746582017,11.590003967285142,4,0.11166637535272916,-2.7373787193378596,103.63999938964844,-1.5029134357126064,102.54000091552734,-4.074047386936965,101.8000030517578,0.11166637535272916
11673,2019-06-03,105.77999877929688,105.9000015258789,103.8000030517578,104.0,804900.0,0.016528937738391036,1.0792020123429886,1.3283609282834814,57.59397495607354,33.737368190301495,-4.192866792122317,-1.8202669312925082,4.178650907122517,-0.4446071035575585,21.859700718787767,2.099998474121108,-3.9887853380571414,2.2959983825683565,-2.804760076815171,7.396756841951884,-0.25438084712340014,4.846377612260113,-5.929770748154297,97.52060644178886,63.30303067777797,2.550379229691763,6,-3.329998016357422,-0.4949989318847656,6.560001373291016,3.5250015258789062,8.819999694824219,0,0.12081677941745417,1.171433242506812,104.05999755859376,-2.7373787193378596,103.63999938964844,-1.5029134357126064,102.54000091552734,0.12081677941745417
11674,2019-06-04,107.69000244140624,107.6999969482422,105.33000183105469,105.81999969482422,754600.0,0.018056378182556676,1.5079422746997453,1.0505640612409268,64.44444901123546,37.588169542337276,-5.458842560745666,-4.075474587665312,2.2735126868473827,-2.123679560219884,22.94525428247286,2.369995117187514,-3.674654060697719,4.292501831054679,-0.4289829817162598,9.013986643825618,1.9317594246692096,6.653244237440148,-7.355792530684752,99.84948030489961,58.932922878110745,2.360742406385469,6,-4.340003967285142,-2.4050025939941264,4.649997711181655,1.9049987792968892,7.6100006103515625,1,0.10910947844386154,1.0792020123429886,105.77999877929688,1.171433242506812,104.05999755859376,-2.7373787193378596,103.63999938964844,0.10910947844386154
11675,2019-06-05,109.12999725341795,109.16000366210938,106.69000244140624,108.5,641300.0,0.013371666629826695,6.159319335257281,0.33689643214132214,69.1582980497588,42.62877057814016,-6.371126400955092,-5.622598178136414,0.8426437275151528,-3.3522031093332316,23.11433208625883,2.470001220703139,-3.1136507194811713,5.617496871948234,0.4527592740421227,10.782234469854345,3.035128072995178,8.19986567090129,-8.059208638944398,99.54466782052968,52.231798495539195,2.582368798953059,6,-5.049995422363267,-3.844997406005845,3.1700019836425923,1.2650032043457173,4.350006103515639,2,0.10098052368562493,1.5079422746997453,107.69000244140624,1.0792020123429886,105.77999877929688,1.171433242506812,104.05999755859376,0.10098052368562493
11676,2019-06-06,110.3499984741211,110.7699966430664,108.83999633789062,109.04000091552734,872400.0,0.011179338874810929,-1.2573014357482577,2.07937026945206,72.36686476012994,49.11438721440938,-6.775121726969658,-6.8695303920769675,-0.40157919586741286,-4.367299364654102,23.47192115032906,1.9300003051757812,-2.162147878409158,6.630998229980463,0.7323468378272935,12.529649622133633,3.6816725339038783,9.580323926057048,-8.308504053931244,94.87806920421664,40.51830123338912,2.949325696076586,6,-4.884998321533203,-5.064998626708984,1.9500007629394531,0.045001983642578125,3.1100006103515625,3,0.09179886744799681,6.159319335257281,109.12999725341795,1.5079422746997453,107.69000244140624,1.0792020123429886,105.77999877929688,0.09179886744799681
11677,2019-06-07,112.1500015258789,112.5500030517578,110.37999725341795,110.97000122070312,494200.0,0.016311763268215485,1.1919213325986837,0.9007652704654522,79.85201492877567,55.28962147930822,-7.399991005374204,-8.58931682908488,-2.21312418881314,-5.939631319979867,23.50686853305386,2.2000045776367045,-1.444920060479049,8.100501251220706,1.129085130891255,15.071917371550157,4.6147931910559805,11.586209311385431,-8.88651679448634,95.42855398995552,34.045325997088725,3.485708060164723,6,-5.345001220703125,-6.375,-0.04000091552734375,-1.470001220703125,3.7600021362304688,4,0.04948725231254336,-1.2573014357482577,110.3499984741211,6.159319335257281,109.12999725341795,1.5079422746997453,107.69000244140624,0.04948725231254336
11678,2019-06-10,112.52999877929688,113.22000122070312,112.22000122070312,112.7300033569336,341900.0,0.003388294678982051,-1.4390252979651839,-0.16949536094138945,88.89576575440208,61.63486653920572,-6.719887998599589,-8.932693076697461,-2.6623825014393674,-6.0837639517307025,23.879572780275243,1.0699996948242188,-0.4561434243497189,8.166498565673834,0.2730263853039929,16.059970746043675,4.2197624754889205,12.113234655858747,-7.780671116645877,91.25472123215215,21.849864812603684,3.9467360901849196,6,-5.3899993896484375,-6.4199981689453125,-0.4199981689453125,-1.8299980163574219,0.730003356933608,0,0.027725964457719687,1.1919213325986837,112.1500015258789,-1.2573014357482577,110.3499984741211,6.159319335257281,109.12999725341795,0.027725964457719687
11679,2019-06-11,112.2699966430664,113.97000122070312,112.06999969482422,113.44000244140624,590400.0,-0.0023105139878336622,-1.420384579872973,5.849895098226136,86.17450736620906,67.12085981532752,-5.384801395599553,-8.434917032381605,-2.475446034757624,-5.580468081717356,24.144877179328383,1.9000015258789062,0.8584113712512647,7.480996704101557,-1.1577808054142622,16.119774213617376,3.1616079493436473,11.800385458859466,-5.995947739966027,76.64828485313417,3.7654762049776593,4.319388754757911,6,-3.9999961853027344,-5.784996032714844,-0.15999603271484375,-1.3899955749511719,1.5800018310546875,1,0.020753557501763664,-1.4390252979651839,112.52999877929688,1.1919213325986837,112.1500015258789,-1.2573014357482577,110.3499984741211,0.020753557501763664
11680,2019-06-12,111.83000183105469,112.37000274658205,111.13999938964844,112.12000274658205,428400.0,-0.00391907744872011,2.113928940481058,0.24786280199538538,88.85817182676344,72.17350195523392,-3.898395010778259,-7.7271615643772975,-2.137380370542502,-4.921059135739256,24.256705242004024,1.230003356933608,1.9224221911517247,6.619501876831052,-2.5408062181420377,15.779809971804141,2.039347829344507,11.199655924317597,-4.016762464433754,58.28465199286139,-19.974806098087647,4.580154047486546,6,-3.5600013732910156,-5.345001220703125,-0.4550018310546875,-0.7700004577636719,2.029998779296875,2,0.03102925121959088,-1.420384579872973,112.2699966430664,-1.4390252979651839,112.52999877929688,1.1919213325986837,112.1500015258789,0.03102925121959088
11681,2019-06-13,111.0500030517578,112.19000244140624,110.47000122070312,111.91999816894531,412300.0,-0.006974861544536637,1.43971170703204,2.9999736918259523,89.66482857827852,77.44543058129183,-2.186704421956364,-6.65681571391012,-1.4511330018028872,-3.951896851966467,24.039276543928242,1.7200012207031108,2.8194254228489086,5.438502883911113,-4.017295654565004,14.89430142238723,0.7106036146730617,10.166402153149164,-2.005411314320426,18.663093535423442,-64.39352715830312,4.7278992692380575,6,-2.1650009155273295,-4.565002441406236,-0.9775028228759624,0.37999725341798296,1.2399978637695455,3,0.02188203726607041,2.113928940481058,111.83000183105469,-1.420384579872973,112.2699966430664,-1.4390252979651839,112.52999877929688,0.02188203726607041
11682,2019-06-14,110.38999938964844,111.6500015258789,109.79000091552734,111.12000274658205,459500.0,-0.005943301611633034,1.0782119095213942,0.8390890276413665,84.04175971098182,80.3840733318372,-0.5971605266831119,-5.689973613099852,-0.9002858370993323,-3.1036891592791562,23.645684863061636,1.8600006103515625,3.6405898210132506,4.3984992980957,-5.189791767933542,13.986790364124943,-0.3956462349189138,9.192644831110314,3.5800018310546875,14.354029433398857,-67.291049771003,4.7941455330146185,6,-0.7399978637695312,-3.904998779296875,-0.31749916076660156,1.0400009155273438,6.6999969482421875,4,0.02781048746986503,1.43971170703204,111.0500030517578,2.113928940481058,111.83000183105469,-1.420384579872973,112.2699966430664,0.02781048746986503
11683,2019-06-17,110.12000274658205,110.75,109.44000244140624,110.4800033569336,491200.0,-0.002445843324207053,1.9111254280967391,0.4931492532633511,81.65907500791111,82.29680955369004,0.3947159285606574,-5.010572725468805,-0.7551497714480746,-2.628701674759796,22.744271235097287,1.3099975585937642,4.334070146431586,3.705502700805681,-5.8244709565455395,13.235476358156902,-1.0594841278699363,8.470489529481299,3.76639846801757,15.011048309407137,-64.42836035110116,4.76498682867561,6,0.20999908447264204,-3.635002136230483,-0.752504348754897,0.6049957275390483,6.489997863769517,0,0.05257901172461632,1.0782119095213942,110.38999938964844,1.43971170703204,111.0500030517578,2.113928940481058,111.83000183105469,0.05257901172461632
11684,2019-06-18,110.54000091552734,111.3000030517578,110.18000030517578,110.8000030517578,431900.0,0.0038140043449856886,-1.2857120614086015,0.7222269317170238,81.20126736104919,83.63491725494453,0.4710394965845808,-4.842426528503424,-1.3122096690830887,-2.847169200240728,21.398085269737834,1.1800003051757528,5.092799572751318,3.594500732421878,-5.588995562595784,12.77799702743954,-0.9972474150869459,8.186248879930702,3.168544348144536,37.54260612799166,-39.57837713209963,4.591748147508827,6,0.8649978637695312,-4.055000305175781,-1.4125003814697266,-0.05500030517578125,5.449996948242173,1,0.024606488132578486,1.9111254280967391,110.12000274658205,1.0782119095213942,110.38999938964844,1.43971170703204,111.0500030517578,0.024606488132578486
11685,2019-06-19,111.43000030517578,112.1500015258789,109.70999908447266,110.55999755859376,478600.0,0.008051378526118924,1.1125514817836228,-3.3461369171631907,80.8882048042827,84.58173281540593,-0.06525680361370689,-5.217044374899075,-2.327563991489143,-3.547896483608554,20.75378293584889,2.44000244140625,5.545065381137022,3.987499999999997,-5.027188870652537,13.002188870652532,-0.5198444353262772,8.494844435326272,2.107803245605467,72.36355868252893,-3.6825997972752305,4.507344435326271,6,0.27500152587890625,-4.944999694824219,-2.6125011444091797,-1.2550010681152344,5.7600021362304545,2,0.021717653794468328,-1.2857120614086015,110.54000091552734,1.9111254280967391,110.12000274658205,1.0782119095213942,110.38999938964844,0.021717653794468328
11686,2019-06-20,112.83999633789062,113.31999969482422,111.58999633789062,112.62999725341795,459700.0,0.012653648289089547,1.9572560399074044,0.24137749598802374,82.27942900675319,84.85144549073677,-1.2123990088004888,-5.969070901636059,-3.807528279299646,-4.768718789529316,20.16063661826777,1.8899993896484375,5.792056272245233,4.785496139526373,-3.9302389116939906,13.501231190746736,0.427628613916184,9.143363665136562,0.5338951685156275,87.62877070310431,12.779527449685105,4.357867525610184,6,-1.1349945068359375,-6.3549957275390625,-4.022497177124023,-2.664997100830078,3.5600051879882812,3,0.009039385905389663,1.1125514817836228,111.43000030517578,-1.2857120614086015,110.54000091552734,1.9111254280967391,110.12000274658205,0.009039385905389663
11687,2019-06-21,112.06999969482422,113.25,111.88999938964844,113.25,853800.0,-0.006823791811909619,1.3050851841075874,-5.619073569481909,74.86169068772588,83.29210381666165,-0.508408646853411,-4.452313642971774,-3.154641123821662,-3.826635547357995,19.067185983688535,1.3600006103515625,5.82807869892882,3.3964996337890625,-4.541753852035953,11.334753119614078,-0.5726271091234452,7.36562637670157,-2.629997253417983,67.78348234914742,-4.024571466270174,3.969126742912506,6,-0.36499786376953125,-5.584999084472656,-3.572500228881836,-2.2150001525878906,4.019996643066406,4,0.0019630697002070985,1.9572560399074044,112.83999633789062,1.1125514817836228,111.43000030517578,-1.2857120614086015,110.54000091552734,0.0019630697002070985
11688,2019-06-24,111.70999908447266,112.48999786376952,111.12000274658205,111.98999786376952,456600.0,-0.003212283495421353,1.1406194120592263,0.23728703973101953,68.10812036865849,81.28472748360048,-0.30950503191311896,-3.4459605744885096,-2.937368038936711,-3.349981281110459,18.72517736611315,1.3699951171874716,5.684330632962656,2.5139991760253935,-4.713515909099215,9.741514261150002,-1.0997583665369177,6.127756718587705,-2.1937966918945477,55.40165268296806,-12.32814281763578,3.613757542562304,6,-0.3299980163574219,-5.224998474121094,-3.552499771118164,-1.9249992370605469,3.160003662109389,0,0.04816039116918924,1.3050851841075874,112.06999969482422,1.9572560399074044,112.83999633789062,1.1125514817836228,111.43000030517578,0.04816039116918924
11689,2019-06-25,111.93000030517578,112.41000366210938,111.29000091552734,111.97000122070312,489700.0,0.0019693959583400034,1.4347732342623998,0.14286103542235057,64.1700708113577,78.54160514855539,-0.651297489548142,-3.023133550137345,-3.3636693799287087,-3.486791343222677,18.858435738808392,1.1200027465820312,5.220430228277394,2.2275005340576115,-4.1923498396623415,8.647350907777565,-0.982424652802365,5.437425720917588,-2.3391219604492335,61.495868292579836,-2.1182851900393302,3.209925186859978,6,-0.5499992370605469,-5.444999694824219,-4.954999923706055,-2.8050003051757812,-0.910003662109375,1,0.0418118493023838,1.1406194120592263,111.70999908447266,1.3050851841075874,112.06999969482422,1.9572560399074044,112.83999633789062,0.0418118493023838
11690,2019-06-26,110.3499984741211,112.56999969482422,110.27999877929688,111.87999725341795,495400.0,-0.01411598165591732,-1.7425190735072411,38.24909403013506,50.0,74.13440197319112,0.7785621661014659,-0.8727736700158459,-2.003554311506946,-1.8322608252662889,19.081266328830758,2.2900009155273438,4.529254845588682,0.25699882507323935,-5.2074669796135,5.7214646297599785,-2.4752340772701302,2.989231727416609,-0.6859376962890735,2.3026208468123444,-54.98750493841431,2.7322329023433665,6,1.0300025939941406,-3.8649978637695312,-4.499998092651367,-2.0249977111816406,0.5200042724609517,2,0.05111009938954458,1.4347732342623998,111.93000030517578,1.1406194120592263,111.70999908447266,1.3050851841075874,112.06999969482422,0.05111009938954458
11691,2019-06-27,113.02999877929688,113.13999938964844,110.91000366210938,110.91999816894531,406600.0,0.02428636467814993,-1.093902902049559,-1.379086466540354,53.95682663485005,70.7916316313987,-1.7780167808816145,-2.9652598170667943,-4.887794151402247,-4.408617974852163,20.01826165720841,2.7900009155273438,4.004803232295714,2.4674991607666072,-2.220963344187055,7.15596166572027,0.12326790828977607,4.811730413243438,-3.2942192170214923,92.59255453601997,38.46909152185506,2.3442312524768285,6,-1.6499977111816406,-6.5449981689453125,-7.2949981689453125,-4.704998016357422,-4.69000244140625,3,0.036804421012444744,-1.7425190735072411,110.3499984741211,1.4347732342623998,111.93000030517578,1.1406194120592263,111.70999908447266,0.036804421012444744
11692,2019-06-28,115.68000030517578,115.83000183105469,112.8499984741211,113.3000030517578,1492900.0,0.02344511682295347,1.2238828489522395,1.1279604573296471,61.762522271407214,68.58090354956494,-4.021636572198005,-4.954082912547406,-7.627443306688576,-6.956078348991156,21.305505427672244,2.9800033569335938,3.531645659304715,4.536500549316401,0.3925629308189258,8.680438167813875,2.4645317400676703,6.608469358565131,-5.87393633414591,97.29727129012304,45.893175020703055,2.0719688092487356,6,-2.9099998474121094,-8.264999389648438,-9.985000610351562,-7.354999542236328,-5.620002746582017,4,0.006224076926034661,-1.093902902049559,113.02999877929688,-1.7425190735072411,110.3499984741211,1.4347732342623998,111.93000030517578,0.006224076926034661
11693,2019-07-01,118.55999755859376,118.58000183105469,115.6999969482422,116.83000183105469,779000.0,0.024896241751558135,2.2542349503012797,0.7268898000006427,69.64399147756386,67.29676178473323,-6.234099829252912,-7.196512430840684,-10.556766579247594,-9.70504842870649,23.429332537133913,2.9000015258789062,3.1753912483618905,6.77749786376954,2.1974744513743616,11.357521276164718,4.487486157571951,9.067509569967129,-8.512976073162903,99.75898475776239,49.41870937499444,2.2900117061975886,7,-4.414997100830092,-9.189994812011733,-13.554998397827163,-10.559997558593764,-7.549995422363281,0,-0.02083334405841597,1.2238828489522395,115.68000030517578,-1.093902902049559,113.02999877929688,-1.7425190735072411,110.3499984741211,-0.02083334405841597
11694,2019-07-02,119.44000244140624,120.25,118.55999755859376,118.55999755859376,636600.0,0.007422443496404085,-2.8408933277848054,0.5086745989045192,73.13070523446132,66.4348173880864,-6.390951253949581,-7.537556496699025,-11.493652353989674,-10.430493894346725,25.096724589844822,1.6900024414062358,3.042823813272875,7.07000274658202,1.746280103235435,12.393725389928605,4.4081414249087345,9.731864068255305,-8.88100213523795,91.8756523628927,40.78299180949891,2.661861321673292,7,-4.175003051757798,-8.78500366210936,-14.760002136230455,-11.440002441406236,-4.770004272460923,1,-0.038261885477322344,2.2542349503012797,118.55999755859376,1.2238828489522395,115.68000030517578,-1.093902902049559,113.02999877929688,-0.038261885477322344
11695,2019-07-03,120.1500015258789,120.2699966430664,118.62000274658205,119.58999633789062,303700.0,0.005944399447086246,3.125008344697982,0.6363660008323135,77.77777777777789,65.93463391820026,-6.407785348217345,-7.77843845509625,-12.321476872966088,-10.976882747264654,26.342053754108623,1.6499938964843608,3.027295267435832,7.229001617431635,1.0974027672437643,13.360600467619506,4.163202192337707,10.294801042525563,-8.815721244204084,98.71799992337995,41.725318034804175,3.065799425093932,7,-4.875003814697266,-9.485004425048828,-15.65250015258789,-12.150001525878906,-6.900001525878906,2,-0.0759883875727293,-2.8408933277848054,119.44000244140624,2.2542349503012797,118.55999755859376,1.2238828489522395,115.68000030517578,-0.0759883875727293
11696,2019-07-05,120.4800033569336,120.6500015258789,117.93000030517578,119.47000122070312,576300.0,0.002746581996369013,3.0296359926983785,1.8035585346248688,81.43304313104743,66.66478418968043,-6.191148402112603,-7.705688465581517,-12.600261702300685,-11.126601341751453,26.998439429428387,2.720001220703125,3.044452585838073,7.052503204345697,0.18563337433708682,13.919373034354308,3.619068289341385,10.48593811935001,-8.252151439119615,97.82053714828994,33.97059593622045,3.4334349150043053,7,-5.015003204345703,-8.870002746582031,-16.040002822875977,-12.480003356933594,-8.360000610351548,4,-0.07976427907194683,3.125008344697982,120.1500015258789,-2.8408933277848054,119.44000244140624,2.2542349503012797,118.55999755859376,-0.07976427907194683
11697,2019-07-08,117.6999969482422,120.12999725341795,117.62999725341795,120.04000091552734,543700.0,-0.023074421739974205,-1.01612630322493,-2.316830710891868,70.42023729219055,66.9216860700729,-2.82569374625794,-4.731139355561751,-9.724849362350582,-8.213858725693072,27.118687234955885,2.850006103515639,2.971906536204159,3.994997024536147,-3.099302164383559,11.089296213455853,0.447847430076294,7.542146618996,-4.461487077460433,40.404003039424786,-28.40000394884226,3.547149594459855,7,-2.234996795654311,-6.089996337890639,-13.789997100830092,-9.699996948242202,-4.969993591308608,0,-0.07952422135123394,3.0296359926983785,120.4800033569336,3.125008344697982,120.1500015258789,-2.8408933277848054,119.44000244140624,-0.07952422135123394
11698,2019-07-09,115.6500015258789,117.33000183105469,115.2699966430664,117.3000030517578,711200.0,-0.017417123836160897,1.4093640829329015,0.7051276617249558,62.65477957514216,66.75332037716005,-0.17660636028463728,-2.5670293615466733,-7.624513413559484,-6.0469693434582155,26.617365190291448,2.4300003051757955,2.696961304248404,1.78900146484375,-5.333665353142678,8.911668282830178,-1.7723319441494567,5.350334873836957,-1.5221126564854757,7.063281374083906,-62.981286482186654,3.5613334089932125,7,-0.18500137329101562,-3.424999237060547,-12.132501602172852,-7.650001525878906,-5.75,1,-0.048335528694604224,-1.01612630322493,117.6999969482422,3.0296359926983785,120.4800033569336,3.125008344697982,120.1500015258789,-0.048335528694604224
11699,2019-07-10,114.5999984741211,116.44000244140624,114.3000030517578,116.0,449500.0,-0.009079144296620267,-1.1400075531293685,0.8484849886021648,57.78869095375276,67.61873048313258,1.4437959819609034,-1.4055832742461547,-6.549195365880223,-4.877646322169767,25.72640968346056,2.1399993896484375,2.618071338139572,0.6224983215332003,-6.466740353382619,7.711736996449019,-2.9221210159247164,4.167117658991117,6.0500030517578125,4.724338495291013,-62.34069876019843,3.5446193374579105,7,1.1800041198730469,-1.6099967956542969,-10.732498168945312,-6.599998474121094,-2.970001220703139,2,-0.031326320992066226,1.4093640829329015,115.6500015258789,-1.01612630322493,117.6999969482422,3.0296359926983785,120.4800033569336,-0.031326320992066226
11700,2019-07-11,115.3000030517578,115.44000244140624,113.62999725341795,114.8000030517578,451100.0,0.0061082424690850345,3.641046206815603,-0.3571424678884584,56.26274154551837,67.87494325098461,1.6983952446120867,-1.9313144030489013,-7.248756360325459,-5.468217942286927,25.158273829401324,1.8100051879882812,2.7463988574718456,1.1490028381347486,-5.8886016908579535,8.18660736712745,-2.3697994263616096,4.667805102631107,5.2229985046386815,23.7892419081734,-38.99439471365963,3.5188022644963532,7,1.4499969482422017,-1.6300010681152202,-10.982503890991197,-7.300003051757798,-1.3199996948242045,3,-0.005464049142563154,-1.1400075531293685,114.5999984741211,1.4093640829329015,115.6500015258789,-1.01612630322493,117.6999969482422,-0.005464049142563154
11701,2019-07-12,113.4800033569336,114.0,111.25,113.9499969482422,1136000.0,-0.015784905868625243,8.6491279731231,-0.9399871826172159,53.40744914417369,66.94660179240311,4.010709998612342,0.08439609890356792,-5.380785562698264,-3.549534915517526,24.566620056625183,4.050003051757798,2.9190855059548397,-0.792496871948245,-7.687135925368466,6.102142181471976,-4.239816398658363,2.6548226547618725,6.76727802734375,25.112658183258496,-35.50850804649944,3.4473195267101118,7,2.4699974060058594,1.2649955749511719,-8.797502517700195,-5.480003356933594,2.2599945068359233,4,-0.002026818383236706,3.641046206815603,115.3000030517578,-1.1400075531293685,114.5999984741211,1.4093640829329015,115.6500015258789,-0.002026818383236706
11702,2019-07-15,113.45999908447266,113.88999938964844,112.80999755859376,113.88999938964844,597100.0,-0.00017628015394055563,4.023260765422832,0.9149067415547667,54.29974978611475,65.24168604890876,4.115476759740204,0.36489821689677626,-5.347193040501665,-3.453114099222958,24.2807829726777,1.0800018310546733,3.4245721687742616,-0.9660011291503849,-7.629512561645299,5.697510303344529,-4.297756845397842,2.365754587097072,6.24744541674805,36.34865820573761,-23.90279555644105,3.3317557162474563,7,2.490001678466797,1.5850028991699219,-8.084999084472656,-5.459999084472656,0.6299972534179688,0,-0.011810297450231433,8.6491279731231,113.4800033569336,3.641046206815603,115.3000030517578,-1.1400075531293685,114.5999984741211,-0.011810297450231433
11703,2019-07-16,115.91000366210938,116.38999938964844,113.33999633789062,113.88999938964844,447900.0,0.021593553652443198,1.0469848487175941,-4.6976810205638655,58.81310673132837,63.650841770782876,1.3969429573675143,-1.7171313713036511,-7.813210499365454,-5.798586623003104,24.458160429453123,3.0500030517578125,3.7807828137376305,1.1945034027099553,-5.178065663977193,7.567072469397104,-1.991781130633612,4.3807879360535225,3.2899941690380956,89.78808227394094,28.46740847694177,3.186284533343573,7,0.039997100830078125,-0.8650016784667969,-9.620002746582031,-7.910003662109375,-0.94000244140625,1,-0.027435080706630255,4.023260765422832,113.45999908447266,8.6491279731231,113.4800033569336,3.641046206815603,115.3000030517578,-0.027435080706630255
11704,2019-07-17,113.26000213623048,115.8000030517578,113.25,115.5199966430664,364700.0,-0.02286257822580995,-1.2368459798423133,-1.118806795434452,56.15222126447168,61.2480021581933,3.4398597996014075,1.2090844252753783,-5.145869412697309,-3.07963777984358,24.438538246676316,2.660003662109375,3.753647390366865,-1.5914981842040845,-7.699465941760451,4.516469573352282,-4.645482062982268,1.4624856945740987,5.462995825048139,39.10510457021595,-28.454866328943417,3.0539838787781823,7,2.68999862670897,1.7849998474120952,-6.635002136230483,-5.260002136230483,1.6899948120117188,2,-0.02966625946475021,1.0469848487175941,115.91000366210938,4.023260765422832,113.45999908447266,8.6491279731231,113.4800033569336,-0.02966625946475021
11705,2019-07-18,113.8499984741211,114.11000061035156,112.2300033569336,113.05999755859376,361000.0,0.005209220614184273,1.8702134474826009,-0.3495587768632944,51.90166724759945,57.96673817114352,2.0810755805728007,0.8534404421829578,-5.6278167790358395,-3.6125231824709942,23.971594996349975,1.8799972534179688,3.312776003837186,-1.1225017547607479,-7.037924187365377,4.792920677843881,-4.080212971063062,1.8352094615415666,4.424619609480814,50.58363390776447,-13.239411472637357,2.957711216302317,7,1.8400001525878906,1.1950035095214844,-6.472497940063477,-5.849998474121094,-3.1299972534179688,3,-0.019499352221842736,-1.2368459798423133,113.26000213623048,1.0469848487175941,115.91000366210938,4.023260765422832,113.45999908447266,-0.019499352221842736
11706,2019-07-19,113.86000061035156,114.72000122070312,113.2699966430664,114.2699966430664,328500.0,8.7853635173607e-05,1.2137386797122973,-0.518981718446705,45.19028100093349,55.16340969433718,1.1547019538594867,0.9736943798714464,-5.507760830740338,-3.5473721645558385,23.180667329672115,1.4500045776367188,2.6807871716039386,-1.1634998321533203,-7.018791982033221,4.691792317726581,-4.091145907093278,1.7641462427866372,3.993140388234224,39.182663651585756,-19.563161623356308,2.9276460749399504,7,0.43000030517578125,1.1850013732910156,-6.482500076293945,-5.8600006103515625,-2.1699981689453267,4,0.0010539499906794259,1.8702134474826009,113.8499984741211,-1.2368459798423133,113.26000213623048,1.0469848487175941,115.91000366210938,0.0010539499906794259
11707,2019-07-22,112.29000091552734,113.6999969482422,112.23999786376952,113.66000366210938,655600.0,-0.013788860762411481,1.0138066749801369,3.3415024470124117,32.19764827801622,51.77928399465653,2.097125712655938,2.699421857082882,-3.8013432728659495,-1.9254352707407918,22.191113817402105,1.6200027465820455,1.8032894601780072,-2.744499588012701,-8.577212276989101,3.0882131009636993,-5.660855932500908,0.17185675647550624,5.166951623143291,1.4422503800945972,-49.96284081788851,2.9163563444882015,7,1.5550003051757812,2.7550010681152344,-4.604999542236328,-4.290000915527344,0.6299972534179688,0,0.030723990739278007,1.2137386797122973,113.86000061035156,1.8702134474826009,113.8499984741211,-1.2368459798423133,113.26000213623048,0.030723990739278007
11708,2019-07-23,117.08999633789062,119.9499969482422,112.20999908447266,112.30999755859376,957200.0,0.0427464189440534,-2.1084355438169737,-3.489043209017136,44.542488222816466,50.30748369121916,-2.768234916309865,-1.7674708827934182,-8.42922071964719,-6.649205970971096,22.27295143251454,7.7399978637695455,0.8844991865321106,1.7864959716796847,-3.894925035705569,7.467916979064938,-1.0542145320129492,4.6272064753723186,-5.839996337890625,63.04907752314682,16.070767973607587,2.84071050369263,7,-1.4899978637695312,-2.044994354248047,-9.02249526977539,-9.089996337890625,-3.399993896484389,1,-0.025621317737023364,1.0138066749801369,112.29000091552734,1.2137386797122973,113.86000061035156,1.8702134474826009,113.8499984741211,-0.025621317737023364
11709,2019-07-24,116.61000061035156,119.41000366210938,115.75,117.45999908447266,634600.0,-0.004099374349230689,-1.8482522153448813,-0.17782399397309653,41.69014286302733,48.68830605983127,-2.205017489619877,-0.9685418470733964,-7.698863554345451,-6.121667933734216,22.3592116540384,3.660003662109375,0.2628004795118386,1.072500228881836,-4.40577086283875,6.550771320602422,-1.6666353169784571,3.811635774742129,-5.186000671386722,56.84758062369815,15.735948778210883,2.739135545860296,7,-1.0100021362304688,-1.4300003051757812,-8.202499389648438,-8.610000610351562,-1.6100006103515625,2,-0.014063968622454959,-2.1084355438169737,117.08999633789062,1.0138066749801369,112.29000091552734,1.2137386797122973,113.86000061035156,-0.014063968622454959
11710,2019-07-25,115.98999786376952,116.97000122070312,115.56999969482422,116.81999969482422,467100.0,-0.00531689171886518,1.4778680998163551,0.976474495337102,39.60166030236269,47.154329521852276,-1.6504036090832415,0.1008297699890619,-6.818936274316812,-5.452136021543069,23.003665299375243,1.4000015258789062,-0.09723211538342014,0.17049751281736292,-4.734033271334383,5.0750282969691085,-2.28176787925851,2.6227629048932357,-4.395477984619134,48.8372070099761,14.2834133318282,2.452265392075876,7,0.09000015258790484,-0.8099975585937358,-7.044998168945298,-7.989997863769517,-0.4199981689452983,3,-0.008966298255723704,-1.8482522153448813,116.61000061035156,-2.1084355438169737,117.08999633789062,1.0138066749801369,112.29000091552734,-0.008966298255723704
11711,2019-07-26,117.19000244140624,117.38999938964844,115.5,115.9000015258789,424600.0,0.01034575911490343,1.236692534456528,-1.5542145417776931,48.72565152938585,46.53498527110462,-2.535428615330275,-0.8132330182528023,-7.727784960307758,-6.586348655096131,23.492774474773814,1.8899993896484375,-0.23884578062998685,1.162501907348613,-3.5945467342605326,5.9195505489577585,-1.2160224134559598,3.5410262281531857,-5.4283730208740195,64.34114640062977,29.266310908879717,2.3785243208045728,7,-1.110004425048814,-1.7250022888183452,-8.09500122070311,-9.190002441406236,-4.529998779296861,4,-0.05520949813050857,1.4778680998163551,115.98999786376952,-1.8482522153448813,116.61000061035156,-2.1084355438169737,117.08999633789062,-0.05520949813050857
11712,2019-07-29,116.4000015258789,117.16000366210938,116.0999984741211,117.16000366210938,394400.0,-0.006741197193184778,1.7894794960598304,-0.5891485246890645,51.99999837239717,45.77797323122337,-1.435488008200437,0.03528328230306954,-6.642067996835209,-5.720750043631597,23.057486344038516,1.090003967285142,-0.4116046145246628,0.33650093078612997,-4.420372466076714,5.093374327648974,-2.0419357676452847,2.7149376292175447,-4.4746047547924945,54.13441340881234,14.875342167911533,2.3784366984314214,7,-0.3200035095214844,-0.9350013732910156,-7.305000305175781,-8.400001525878906,-2.0500030517578125,0,-0.04046390912997977,1.236692534456528,117.19000244140624,1.4778680998163551,115.98999786376952,-1.8482522153448813,116.61000061035156,-0.04046390912997977
11713,2019-07-30,116.08999633789062,116.37000274658205,114.61000061035156,115.80999755859376,317900.0,-0.002663274775983271,3.190423425550745,-0.3684184108818766,54.13658085688907,45.554013185936405,-1.226215492075113,0.15890122136372042,-5.9974232616654035,-5.333148544771177,21.586630203436087,1.7900009155273438,-0.38776431132581024,0.1499958038330078,-4.4599572972999795,4.759948904965995,-2.154980746733486,2.4549723543995015,-4.004107563261101,30.83322472049413,-12.265740354353213,2.3049765505664945,7,-0.009998321533203125,-0.6249961853027344,-6.9949951171875,-8.089996337890625,-2.1599960327148438,1,-0.027306385295411184,1.7894794960598304,116.4000015258789,1.236692534456528,117.19000244140624,1.4778680998163551,115.98999786376952,-0.027306385295411184
11714,2019-07-31,114.87000274658205,116.4000015258789,113.9499969482422,115.8499984741211,582800.0,-0.010509032903728177,1.355771558522526,-3.500000000000127,48.839718951813026,45.2137967086268,0.2751038460762061,1.0740336332841451,-4.393972852952331,-4.05160504320007,19.540192909383048,2.4500045776367045,-0.4015664430916672,-0.8414978027343665,-5.165142905454118,3.4821472999853853,-3.0033203540942424,1.3203247486255094,-2.6268318084802615,26.744335622150178,-18.0206874694216,2.1618225513598794,7,1.2099952697753764,0.5949974060058452,-5.937501907348647,-6.8700027465820455,-0.6800003051758097,2,-0.01027248434718886,3.190423425550745,116.08999633789062,1.7894794960598304,116.4000015258789,1.236692534456528,117.19000244140624,-0.01027248434718886
11715,2019-08-01,111.0199966430664,115.27999877929688,110.31999969482422,115.02999877929688,770900.0,-0.033516201022552816,1.1995550931682273,4.091856753600682,44.01749712970185,45.08348738960107,4.114099370484013,4.43221391945454,-0.24795481671019104,-0.17378712179092304,17.04555632315342,4.959999084472656,-0.8416611902824513,-4.235003662109378,-8.513176578897344,0.04316925467858823,-6.374090120503368,-2.0959172037153877,8.930000305175795,9.900947361491951,-35.80707908170454,2.139086458393984,8,4.115001678466797,4.445003509521484,-2.087495803833008,-3.0199966430664062,2.4000015258789062,3,0.03584942782631728,1.355771558522526,114.87000274658205,3.190423425550745,116.08999633789062,1.7894794960598304,116.4000015258789,0.03584942782631728
11716,2019-08-02,110.87000274658205,111.4000015258789,109.25,110.88999938964844,475000.0,-0.0013510529726153964,3.134614679235594,0.004986691374980047,43.7409472395534,46.3660761631052,4.241386080309212,4.032062147916847,0.23110292523138298,-0.019084879887870443,14.949248344229826,2.1500015258789062,-1.0407464783343698,-3.9044975280761633,-7.858125249673279,0.04913019352095205,-5.881311388874721,-1.9276836672776057,8.88739425659179,20.48042979224154,-25.3204622231581,1.9768138607985557,8,3.7299957275390483,4.079998016357408,-1.937501907348647,-2.8700027465820455,2.8199996948241903,4,0.04239196204391793,1.1995550931682273,111.0199966430664,1.355771558522526,114.87000274658205,3.190423425550745,116.08999633789062,0.04239196204391793
11717,2019-08-05,108.33999633789062,110.37000274658205,107.62999725341795,109.4499969482422,625800.0,-0.022819575593177488,-1.1660132926432076,55.509347577300744,31.776586983528276,44.94764269207319,6.875156640099249,6.139670764625976,3.0968952478217915,2.510386369705273,13.095418157051322,3.240005493164091,-1.2272647671419747,-5.966503906249997,-10.616617596280776,-1.3163902162192187,-8.291560751265393,-3.641447061234601,10.997104785156253,8.095766688531358,-30.813328316678152,2.3250568450153923,8,5.180004119873047,5.8000030517578125,0.5925045013427734,-0.339996337890625,4.660003662109375,0,0.039874538215282085,3.134614679235594,110.87000274658205,1.1995550931682273,111.0199966430664,1.355771558522526,114.87000274658205,0.039874538215282085
11718,2019-08-06,110.05999755859376,110.33000183105469,108.29000091552734,109.0,456600.0,0.015875957899599724,1.549991416963894,-0.954952230393842,41.93547394719953,44.97490170142565,4.529394928260345,4.19445998963748,1.6889761573315951,0.7974511833803177,12.424624058826717,2.0400009155273438,-1.2207893249618706,-3.9670024871825973,-8.93801910385001,1.0040141294848155,-6.452510795516304,-1.481494178848891,8.574677332275385,27.7080857623565,-10.714537423473093,2.485508308333703,8,2.450000762939439,4.080001831054673,0.0325031280517436,-2.1399993896484517,2.940002441406236,1,0.03897874805279211,-1.1660132926432076,108.33999633789062,3.134614679235594,110.87000274658205,1.1995550931682273,111.0199966430664,0.03897874805279211
11719,2019-08-07,111.01000213623048,111.1999969482422,108.33999633789062,108.87999725341795,582900.0,0.008631697244323,1.2788899358642976,2.0094431968676223,42.97031034243123,45.34919615032216,3.0189699972249855,3.121766390711059,1.0511187966636584,-0.14132837873940218,12.062403557800254,2.8600006103515767,-0.7888828473593463,-2.8374980926513587,-7.977779161500251,2.302782976197534,-5.407638627075798,-0.2673575582269194,6.964392096391592,44.18306155075171,6.9972216560241876,2.5701405344244437,8,1.4999961853027202,3.1299972534179545,0.7474994659423686,-2.220001220703139,5.540000915527315,2,0.02630391958160594,1.549991416963894,110.05999755859376,-1.1660132926432076,108.33999633789062,3.134614679235594,110.87000274658205,0.02630391958160594
11720,2019-08-08,114.66999816894531,114.87000274658205,111.3499984741211,111.3499984741211,575600.0,0.03296996632991056,-1.1204846963983366,1.5586817296119913,51.69810765472792,45.67946905313794,-0.9476103287972251,-0.6196160744712103,-2.271620738738477,-3.7908970659607633,11.927893205465317,3.8600006103515625,-0.8691729833784478,0.8539981842041016,-4.256439392497299,5.964435760905502,-1.7012206041465987,3.409216972554802,2.6837322449245136,97.2375079297167,57.81314633230782,2.555218788350699,8,-2.2749977111816406,-0.529998779296875,-1.7099990844726562,-5.0449981689453125,-1.7299957275390767,3,-0.004185887635856478,1.2788899358642976,111.01000213623048,1.549991416963894,110.05999755859376,-1.1660132926432076,108.33999633789062,-0.004185887635856478
11721,2019-08-09,113.25,114.91000366210938,112.73999786376952,114.38999938964844,542900.0,-0.012383345178511362,-1.009261221548751,-0.34337334169809197,52.02531413301606,45.68228191542893,-0.16234888905145795,0.8245420165931279,-0.5593747408995,-2.3793208715373453,12.737554352019906,2.170005798339858,-0.8948907938906956,-0.5544998168945341,-5.669154412261946,4.560154778472878,-3.1118271145782472,2.002827480789179,3.520306424242719,77.19777196723979,31.60701630740259,2.557327297683709,8,-1.2350006103515625,0.8899993896484375,-0.2800025939941406,-3.615001678466797,1.4499969482422017,4,0.0015010875845060667,-1.1204846963983366,114.66999816894531,1.2788899358642976,111.01000213623048,1.549991416963894,110.05999755859376,0.0015010875845060667
11722,2019-08-12,112.12000274658205,113.16999816894531,111.79000091552734,112.75,295900.0,-0.009977900692432318,-1.139529107006618,0.5526294655405372,37.59362955282928,43.844176214977836,0.3315500355262202,1.9489252506665338,0.8422253239123592,-1.2278373097197601,13.468187074077465,1.4599990844726562,-0.862032937366962,-1.6174972534179517,-6.785976727632928,3.5509822207970245,-4.201736990525447,0.9667424836895435,4.101885127411194,57.854988550150786,13.87474529585949,2.584239737107488,8,-0.10500335693360796,1.759994506835909,1.417497634887681,-2.2950019836425923,2.299995422363267,0,0.014002851020016083,-1.009261221548751,113.25,-1.1204846963983366,114.66999816894531,1.2788899358642976,111.01000213623048,0.014002851020016083
11723,2019-08-13,112.7300033569336,115.16000366210938,111.58999633789062,111.9499969482422,518700.0,0.005440604668288218,-3.7599855550864913,-1.2381108083560453,40.376996328734364,42.90387370130243,-0.8998129422314776,1.1472941749690904,0.4610663833048392,-1.832704874314345,13.59198478617865,3.57000732421875,-1.180510832378829,-0.84849662780762,-5.930503330198235,4.233510074582995,-3.3894999790029345,1.6925067233876945,2.976371079825128,64.36953525626684,21.107427236524146,2.541003351195311,8,-1.2750053405761719,1.0599937438964844,0.8074970245361328,-2.9050025939941406,1.339996337890625,1,0.002395073494422917,-1.139529107006618,112.12000274658205,-1.009261221548751,113.25,-1.1204846963983366,114.66999816894531,0.002395073494422917
11724,2019-08-14,109.9000015258789,112.2300033569336,109.16000366210938,111.30999755859376,506400.0,-0.02510424684450807,-1.124573320274448,-1.8076723691032135,36.38803416821222,42.056155594470255,1.2863254989468373,3.9133036885174306,3.4301686877111592,1.0219518762286839,13.461876489753074,3.5699996948242188,-1.6319976146873216,-3.5104984283447322,-8.852343022277296,1.8313461655878314,-6.181420725311014,-0.8395761313784504,5.321790279879366,12.333297729492188,-28.975092115465905,2.6709222969662827,8,1.4949989318847656,3.889995574951172,3.9449996948242188,-0.07500076293945312,2.9199981689453125,2,0.028207447052592816,-3.7599855550864913,112.7300033569336,-1.139529107006618,112.12000274658205,-1.009261221548751,113.25,0.028207447052592816
11725,2019-08-15,111.62999725341795,112.12999725341795,110.45999908447266,110.87000274658205,577000.0,0.015741544163051513,-1.1139192830308762,-0.5390047129229065,37.86025149014722,41.40274495564734,-0.38894358067734913,2.11700331069072,1.8158216463246362,-0.6793059677067816,13.767807790515091,2.2299957275390483,-2.113987142292814,-1.6695026397705277,-7.064886691459449,3.725881411918394,-4.3671946656149885,1.028189386073933,3.5300064086914205,41.16655985514299,2.657164443561051,2.6976920258444617,8,-0.23499679565428266,2.1599998474121236,2.755004882812514,-1.8049964904785014,1.5699996948242472,3,0.04407422663614913,-1.124573320274448,109.9000015258789,-3.7599855550864913,112.7300033569336,-1.139529107006618,112.12000274658205,0.04407422663614913
11726,2019-08-16,113.9800033569336,114.62999725341795,112.56999969482422,112.6500015258789,465900.0,0.021051743808438328,-1.7650872000737143,1.7500150581244254,45.0531530975146,42.877918968312486,-2.5159856933548497,-0.23563252937059076,-0.4281743725092042,-3.0102486978094305,14.137014870896152,3.0,-2.367219162580284,0.6745033264160156,-4.723771386998109,6.0727780398301405,-2.024634030291054,3.373640683123085,0.7281999206542906,80.33332824707031,41.99104349336773,2.6991373567070647,8,-2.2550010681152344,-0.19000625610351562,1.2299976348876953,-4.155002593994141,-1.6500015258789062,4,-0.00912441555445953,-1.1139192830308762,111.62999725341795,-1.124573320274448,109.9000015258789,-3.7599855550864913,112.7300033569336,-0.00912441555445953
11727,2019-08-19,115.73999786376952,116.37999725341795,115.0,115.27999877929688,587000.0,0.015441256843311546,-1.7058858728579378,0.34586349712606346,49.32458794343467,43.698931634560836,-3.4820788606946707,-1.8170718222516342,-2.1175501627856335,-4.744584095486772,15.146400774062402,2.399993896484361,-2.167084869953044,2.2619979858398267,-3.2194909443779665,7.74348691605762,-0.478746479269077,5.00274245094873,-8.110000610351562,91.13573465745361,49.701998494684375,2.7407444651088975,8,-3.38000106811522,-1.950000762939439,-0.39249801635740766,-5.914997100830064,-3.479995727539034,0,-0.008985665584264502,-1.7650872000737143,113.9800033569336,-1.1139192830308762,111.62999725341795,-1.124573320274448,109.9000015258789,-0.008985665584264502
11728,2019-08-20,114.08999633789062,115.75,114.01000213623048,115.30999755859376,390600.0,-0.014256104685788973,-1.5217549950795877,-2.6521818453221235,48.51935024447945,44.3154916236773,-1.3413635382810014,-0.42514388025225003,-0.42689739875449106,-3.1089145387946218,14.128566351150262,1.739997863769517,-1.9669549556796397,0.7619964599609403,-4.461431442091467,5.985424362013347,-1.8497174910652632,3.373710410987144,-6.284999084472673,68.28250764261024,23.958322671762232,2.611713951026201,8,-1.3199958801269531,-0.2999992370605469,1.4075050354003906,-4.264995574951172,-1.5299987792968608,1,0.002892469468377845,-1.7058858728579378,115.73999786376952,-1.7650872000737143,113.9800033569336,-1.1139192830308762,111.62999725341795,0.002892469468377845
11729,2019-08-21,114.97000122070312,116.05999755859376,114.41999816894531,114.75,293100.0,0.00771325191567418,-2.7272506588986314,-0.1803286889961707,58.45101436330476,45.06581459129695,-1.7886670375410034,-1.511825117266227,-1.246805240968655,-3.9979604169386675,13.087527645658803,1.9700012207031392,-1.2062948885268554,1.724001312255865,-3.3312743099840816,6.779276934495812,-0.8036364988641083,4.251639123375838,-6.993503967285179,76.18249208063466,26.367837231949167,2.5276378111199715,8,-2.200000762939453,-1.1800041198730469,0.5275001525878906,-5.145000457763672,-2.1500015258789062,2,-0.007828142266009142,-1.5217549950795877,114.08999633789062,-1.7058858728579378,115.73999786376952,-1.7650872000737143,113.9800033569336,-0.007828142266009142
11730,2019-08-22,114.9499969482422,115.75,114.23999786376952,115.27999877929688,328200.0,-0.00017399558361774758,1.3779481202917405,-1.4999999999999354,58.777951587513954,45.81610764179671,-1.9274612179370507,-1.6587763374393774,-1.1515127904788045,-3.9982226212487717,12.045822306810907,1.510002136230483,-0.7932616592436972,1.755997085571309,-3.2008717524514907,6.712865923594109,-0.7224373334400838,4.234431504582702,-6.805429694824255,62.467159540554576,8.572540911662863,2.478434419011398,8,-2.17999649047853,-1.1599998474121236,0.5475044250488139,-5.124996185302749,-1.379997253417983,3,-0.018529772161516855,-2.7272506588986314,114.97000122070312,-1.5217549950795877,114.08999633789062,-1.7058858728579378,115.73999786376952,-0.018529772161516855
11731,2019-08-23,110.72000122070312,114.68000030517578,110.12999725341795,114.5,668000.0,-0.036798571899429366,1.1980694311861753,11.454478198548605,54.77146080559547,47.724755558770745,2.129894270359756,2.173064350717567,3.1313160134048417,0.19628404813458644,10.656261567286924,4.819999694824247,-0.5459817824026914,-2.15049858093262,-6.846962941970631,2.5459657801053908,-4.498730761451625,0.19773359958638537,-2.410725367285181,9.440063476562727,-48.172117042082505,2.3482321805190054,8,2.049999237060547,3.069995880126953,4.647499084472656,-0.8950004577636719,0.94000244140625,4,0.02239880509570802,1.3779481202917405,114.9499969482422,-2.7272506588986314,114.97000122070312,-1.5217549950795877,114.08999633789062,0.02239880509570802
11732,2019-08-26,111.69000244140624,112.1999969482422,110.76000213623048,111.6999969482422,338300.0,0.008760849078836008,1.851490383888968,0.0026440502813667626,53.369170562840424,49.16833047367142,1.2208705983363046,0.8770777434618111,2.2477858175467134,-0.8068001045170803,9.191607238742282,1.4799957275390767,-0.7779250746046813,-0.9449974060058679,-5.360202715082465,3.4702079030707296,-3.1526000605441595,1.2626052485324237,-3.2193121599882915,26.307000129944026,-33.63840448199463,2.207602654538296,8,1.079998016357436,2.0999946594238423,2.977499008178725,-1.8650016784667827,-2.279998779296861,0,0.005730140349707646,1.1980694311861753,110.72000122070312,1.3779481202917405,114.9499969482422,-2.7272506588986314,114.97000122070312,0.005730140349707646
11733,2019-08-27,112.91999816894531,113.33000183105469,112.11000061035156,112.13999938964844,524700.0,0.01101258573420072,-1.9047774750227067,-78.04274809138111,53.902730962286064,51.114407895235175,0.023087795200140704,-0.6351474001177877,1.1290407483592162,-2.06817174603097,8.221495314125669,1.6399993896484517,-0.8987288312538908,0.44349822998046307,-3.6665269716498017,4.553523431610728,-1.6115143708346693,2.4985108307955954,-4.291121748087363,47.048916896213235,-14.275214423671578,2.055012600815133,8,0.33499908447264204,0.8699989318847656,1.525003433227539,-3.0949974060058594,-3.470001220703111,1,-0.005844810869792716,1.851490383888968,111.69000244140624,1.1980694311861753,110.72000122070312,1.3779481202917405,114.9499969482422,-0.005844810869792716
11734,2019-08-28,113.69000244140624,113.73999786376952,111.8499984741211,112.76000213623048,312100.0,0.0068190248401251985,2.6699332607424275,1.1923099495285054,47.729389146462395,52.21097874593686,-0.17072095198018644,-1.5790454999979033,0.467988530914468,-2.8725782196788288,7.501533265236274,1.8899993896484233,-0.54241580163729,1.2725025177001754,-2.725196072818619,5.27020110821897,-0.7263467775592289,3.2713518129595798,-4.90610360389708,63.345257084676575,6.292777346427442,1.998849295259398,8,-0.43500518798828125,-0.17000198364256391,1.6324977874756001,-3.8650016784667827,-2.3300018310546733,2,-0.009939351381357042,-1.9047774750227067,112.91999816894531,1.851490383888968,111.69000244140624,1.1980694311861753,110.72000122070312,-0.009939351381357042
11735,2019-08-29,115.0,115.36000061035156,114.29000091552734,114.94000244140624,290500.0,0.011522539629365447,1.7435932548221762,0.06451348269442318,54.075453890315835,53.21345661180367,-1.0643384392096493,-2.7147706927353994,-0.7442800613256964,-4.20763398002569,7.883540473276892,1.6699981689453267,-0.24764838332791328,2.383499908447263,-1.7162264363769566,6.483226253271482,0.3336367360351602,4.433363080859365,-6.064179194172667,93.11662754720231,37.01735371540396,2.049863172412109,8,-1.7450027465820455,-2.490001678466797,0.3899993896484375,-5.174999237060547,-3.8300018310546875,3,-0.018956524392832907,2.6699332607424275,113.69000244140624,-1.9047774750227067,112.91999816894531,1.851490383888968,111.69000244140624,-0.018956524392832907
11736,2019-08-30,115.56999969482422,116.44000244140624,114.6999969482422,116.0199966430664,524900.0,0.004956519085427935,1.697665065884428,-7.500254323497715,58.24963257776433,54.20512823784029,-1.547851650799501,-3.0721133749144087,-1.2533677248158455,-4.779034115527679,8.043951853190858,1.740005493164034,0.44750991566353093,2.7184997558593693,-1.4968918373999003,6.933891349118639,0.6108039592297274,4.826195552489011,-6.485295360045072,84.68305105918304,27.61592283101851,2.1076957966296357,8,-2.2849998474121236,-3.0600013732910156,0.05999946594238281,-5.744998931884766,-6.6699981689453125,4,-0.017305529162249922,1.7435932548221762,115.0,2.6699332607424275,113.69000244140624,-1.9047774750227067,112.91999816894531,-0.017305529162249922
11737,2019-09-03,112.66000366210938,115.08000183105469,112.05999755859376,114.18000030517578,373700.0,-0.025179510603089206,-1.2205841516673948,3.3777932250517106,49.849203581246485,54.3528897197033,0.9826363542215972,0.1877468955492958,1.7098048962489827,-1.9055767658074814,7.376476110455818,3.5100021362304545,0.9551366241298922,-0.4074966430664091,-4.053839663825983,3.2388463776931644,-2.230668153446203,1.4156748673133848,-3.2810874030651433,17.647156598589532,-36.90602520297632,1.8231715103797872,9,0.6249961853027202,-0.2650032043457031,3.1124954223632812,-2.835002899169922,-2.150001525878892,1,-0.008876264579213089,1.697665065884428,115.56999969482422,1.7435932548221762,115.0,2.6699332607424275,113.69000244140624,-0.008876264579213089
11738,2019-09-04,114.3499984741211,114.48999786376952,113.33999633789062,113.47000122070312,279900.0,0.01500084108891353,-1.0175341145606518,-0.578946840068464,60.08155538762663,54.53406094462795,-0.7449366402758955,-1.2272969811739358,0.10532661728524317,-3.632074530626099,6.67292914918349,1.829994201660142,1.1538242577572078,1.0679981231689482,-2.329668449451461,4.465664695789357,-0.6308351631412563,2.7668314094791526,-4.688638767782379,54.46618385993857,-5.203323693078538,1.6988332863102011,9,-1.0649986267089986,-2.3149986267089986,1.4225006103515625,-4.524997711181641,-3.0499954223632955,2,-0.043200654813560835,-1.2205841516673948,112.66000366210938,1.697665065884428,115.56999969482422,1.7435932548221762,115.0,-0.043200654813560835
11739,2019-09-05,113.93000030517578,115.83999633789062,113.83999633789062,115.19000244140624,481700.0,-0.0036729180109290605,-1.7777583512146018,-1.431825078244871,55.539507852471914,54.17423386295661,-0.5453233002433961,-0.6085226949916205,0.6006316875253503,-3.282687765414863,6.444898661544267,2.0,1.0787035353432088,0.50200004577637,-2.73158244676965,3.73558253832239,-1.11479120049664,2.11879129204938,-3.997494889434364,42.69407903904568,-18.51800594018377,1.6167912462730119,9,-0.6450004577636861,-1.895000457763686,1.842498779296875,-4.104999542236328,-0.5599975585937358,3,-0.03932242030135458,-1.0175341145606518,114.3499984741211,-1.2205841516673948,112.66000366210938,1.697665065884428,115.56999969482422,-0.03932242030135458
11740,2019-09-06,114.19000244140624,114.88999938964844,114.16999816894531,114.54000091552734,426700.0,0.002282121789993985,-2.6922475009292044,0.27777609581535917,50.56239740461512,53.706560151736575,-1.0331104093543502,-0.9553078212390886,0.4714463396643538,-3.6080354844070115,6.3978056967893995,0.9599990844726562,1.1526634285903299,0.786001968383772,-2.4157355030072694,3.9877394397748134,-0.8148667673117416,2.3868707040792856,-3.9971971446382213,48.6301942532256,-9.743351483660412,1.60086873569552,9,-0.5900001525878764,-2.1550025939941406,1.5824966430664205,-4.365001678466783,-1.2900009155273295,4,-0.024783271482166858,-1.7777583512146018,113.93000030517578,-1.0175341145606518,114.3499984741211,-1.2205841516673948,112.66000366210938,-0.024783271482166858
11741,2019-09-09,113.41999816894531,115.1500015258789,112.87000274658205,114.94000244140624,280400.0,-0.006743184657133416,1.3505112474437482,4.34288828337853,43.4389150034544,52.6031984229159,0.17898790309102708,-0.18120519062614449,1.2796194039821245,-2.9139466271623604,6.180903011455329,2.279998779296861,0.8388037692991475,0.0074977874755859375,-3.1934207741524716,3.2084163491036435,-1.59296149333845,1.6079570682896218,-2.977304986391772,35.97886374462083,-17.49657670518407,1.600459280814029,9,0.7250022888183594,-1.3849983215332173,1.8800010681152344,-3.5949974060058594,0.20000457763673296,0,-0.01983777143646659,-2.6922475009292044,114.19000244140624,-1.7777583512146018,113.93000030517578,-1.0175341145606518,114.3499984741211,-0.01983777143646659
11742,2019-09-10,113.69000244140624,113.69000244140624,112.0500030517578,113.38999938964844,518700.0,0.0023805702417551977,9.933218045878661,-0.19736987401495007,48.77302508712949,52.033231103454064,0.24866862929975753,-0.3452599121364841,0.9662778143146227,-3.2154765918433696,6.405149455917897,1.6399993896484375,0.5016438106843566,0.19900207519529545,-2.9449525443486806,3.3429566947392715,-1.3729752345766855,1.7709793849672764,-3.0074168884985824,43.271828360462194,-7.98648845004594,1.5719773097719878,9,0.4549980163574361,-1.6550025939941406,1.0849971771240376,-3.8650016784667827,0.3899993896484517,1,-0.04213212079044515,1.3505112474437482,113.41999816894531,-2.6922475009292044,114.19000244140624,-1.7777583512146018,113.93000030517578,-0.04213212079044515
11743,2019-09-11,113.0,114.22000122070312,112.72000122070312,113.87999725341795,541100.0,-0.0060691567120148004,-1.0833408391304578,-2.9332943390469355,43.885781669563386,51.60616360602084,1.0629983878793325,0.38578660602169634,1.5111864040385967,-2.557021151692396,5.92157686725362,1.5,0.5683628200695381,-0.504500198364255,-3.6369940959833116,2.6279936992548016,-2.0707471471737904,1.0617467504452804,-2.0871177715524,25.06592694288238,-22.087905173444984,1.5662469488095319,9,1.245002746582017,-0.6349983215332031,0.8299999237060547,-3.174999237060547,2.3499984741210938,2,-0.02203537932539401,9.933218045878661,113.69000244140624,1.3505112474437482,113.41999816894531,-2.6922475009292044,114.19000244140624,-0.02203537932539401
11744,2019-09-12,113.0,114.29000091552734,112.62999725341795,113.1999969482422,947800.0,0.0,-2.5319135121095266,0.22726996870206503,43.94034371639314,50.48004025336276,1.0670390414004487,0.66398126096108,1.334731503468248,-2.597191288070121,6.2826437089963525,1.6600036621093892,0.6264244877431651,-0.6595001220703125,-3.3108580991184198,1.9918578549777948,-1.9851791105943732,0.6661788664537482,-1.8660329630340584,30.645077930612167,-13.969778480809872,1.325678988524055,9,1.245002746582017,-0.6100006103515625,0.3249988555908203,-3.174999237060547,3.8899993896484375,3,-0.015044220780904394,-1.0833408391304578,113.0,9.933218045878661,113.69000244140624,1.3505112474437482,113.41999816894531,-0.015044220780904394
11745,2019-09-13,116.5500030517578,117.62000274658205,114.5199966430664,115.77999877929688,827100.0,0.031415956210246065,1.1305857060458178,-3.850080109864613,68.9162895703578,51.66522436365092,-2.5032136967652576,-2.6335518813294954,-2.377002115504169,-6.200819890351724,6.973430108151338,4.6200027465820455,0.6755611147178655,2.6445026397704936,-0.12437983560297994,5.413385115143967,1.260061402083764,4.028943877457223,-5.203794598614252,80.78995056645134,30.41516267011785,1.3844412376867365,9,-1.7150001525878764,-3.159999847412095,-3.225004196166978,-6.145000457763658,1.9499969482422017,4,-0.027284429188419446,-2.5319135121095266,113.0,-1.0833408391304578,113.0,9.933218045878661,113.69000244140624,-0.027284429188419446
11746,2019-09-16,112.94000244140624,115.23999786376952,111.77999877929688,115.23999786376952,564300.0,-0.03097383539963039,2.0087008442107583,-2.9869904682639317,53.46260329268552,52.06671322047748,0.7761047398476251,0.9428815912091721,1.0153462982018624,-2.582952100514106,6.551985148160614,4.770004272460923,0.768431701908014,-0.9134979248047017,-3.715355534873254,1.8883596852638505,-2.3144267298389707,0.48743088022956726,-1.2173663306563753,19.86306291241458,-32.169968812772495,1.400928805034275,9,1.7599983215332173,0.45000076293946734,0.3274974822998189,-2.0850028991699077,5.4899978637695455,0,-0.00035417845460095077,1.1305857060458178,116.5500030517578,-2.5319135121095266,113.0,-1.0833408391304578,113.0,-0.00035417845460095077
11747,2019-09-17,114.6999969482422,114.97000122070312,112.0500030517578,112.66000366210938,508000.0,0.015583446686651792,1.2635628655749063,-0.8869553679531682,54.790093121309056,51.47877296866442,-0.7421279715647273,-0.9476063533815164,-0.8567150048841228,-4.287402085149978,5.61038938090726,2.9199981689453267,0.6333930303063511,0.8984966278076314,-1.7923468079008131,3.589340063516076,-0.44692509004659087,2.2439183456618537,2.9200057983398438,49.99993467988584,-2.5535253806666276,1.3454217178542203,9,3.8146972514141453e-06,-1.3099937438964986,-1.6224975585937642,-3.8449974060058736,11.440002441406236,1,-0.009415817178683117,2.0087008442107583,112.94000244140624,1.1305857060458178,116.5500030517578,-2.5319135121095266,113.0,-0.009415817178683117
11748,2019-09-18,114.41999816894531,114.5199966430664,113.05999755859376,114.5,348800.0,-0.002441140250624696,23.334308240081146,-0.03921671291690637,52.01767793067502,51.08745853290921,-0.5041748975281308,-0.6762908262259373,-0.6282596160081084,-3.964419430506581,4.983220543422584,1.6399993896484375,0.3272278116658782,0.6019977569580135,-2.100316921617079,3.304312435533106,-0.7491595823295256,1.9531550962455526,3.088604583740249,45.205438291434724,-5.735783274299514,1.3511573392875458,9,0.2800025939941406,-1.0299949645996094,-1.4724998474121094,-2.80999755859375,11.77999877929689,2,-0.002971476519241012,1.2635628655749063,114.6999969482422,2.0087008442107583,112.94000244140624,1.1305857060458178,116.5500030517578,-0.002971476519241012
11749,2019-09-19,114.06999969482422,114.52999877929688,112.80999755859376,113.87999725341795,495600.0,-0.0030588924988821375,2.0990995944738216,-2.374976158687952,47.285462772067234,50.72335468484834,-0.14776851900094812,-0.41863919217058765,-0.30108434267350503,-3.5799018031229366,4.243574245192745,1.7200012207031108,0.44400312142778375,0.29699935913086506,-2.3540300176104694,2.9480287358721995,-1.028515329239795,1.6225140475015252,3.32943106384279,39.21231780587114,-6.129869065143097,1.325514688370666,9,0.6300010681152344,-0.6799964904785156,-1.4475021362304688,-2.4599990844726562,12.73000335693358,3,0.011221169305876355,23.334308240081146,114.41999816894531,1.2635628655749063,114.6999969482422,2.0087008442107583,112.94000244140624,0.011221169305876355
11750,2019-09-20,112.81999969482422,114.95999908447266,112.73999786376952,114.31999969482422,754500.0,-0.010958183600808025,-1.6746943652908988,-7.894635399935162,42.279617133711895,50.594543810432505,0.9917531240265163,0.6994669297350526,0.8885300900267623,-2.3189067429082115,3.5471652972872936,2.220001220703139,0.1220809351797385,-0.8465007781982479,-3.46942961015651,1.7764280537600143,-2.157965194177379,0.46496363778088323,4.4724425097046066,30.05783788193852,-9.882181642675054,1.3114644159791295,9,1.8800010681152344,1.0550003051757812,-0.22750091552734375,-0.5949974060058594,14.669998168945298,4,0.03607516137062117,2.0990995944738216,114.06999969482422,23.334308240081146,114.41999816894531,1.2635628655749063,114.6999969482422,0.03607516137062117
11751,2019-09-23,113.1999969482422,114.11000061035156,111.44000244140624,112.5500030517578,349600.0,0.0033681727924645966,1.1619407687460732,-0.4333292643229356,51.76699387850893,50.92720700947467,0.6451067096239314,0.5426109751538348,0.5099908575695622,-2.6515775418544507,3.424156414042255,2.6699981689453267,-0.039648034389102804,-0.5905033111572067,-2.8339540426721896,1.6529474203577763,-1.712228676914691,0.5312220546002777,3.987596473231207,49.858218568181044,6.805078286049429,1.1217253657574888,9,1.330005645751939,0.6750030517577983,-0.6074981689453267,-0.20999526977540484,15.97999572753902,0,0.046819816207071874,-1.6746943652908988,112.81999969482422,2.0990995944738216,114.06999969482422,23.334308240081146,114.41999816894531,0.046819816207071874
11752,2019-09-24,112.33000183105469,114.51000213623048,111.9800033569336,113.91999816894531,453100.0,-0.0076854694402977985,-1.209612398968542,-2.4461711817455147,43.015225549925844,50.830478551737166,1.4548958884255399,1.5420746083214283,1.3720095338363905,-1.756238737300265,3.236686876514355,2.529998779296889,-0.1215378627700403,-1.4924983978271484,-3.6253281337886136,0.6403313381343168,-2.558913265807888,-0.42608352984640874,4.627687951216032,25.28409768235276,-15.650985176818025,1.0664148679807344,9,2.200000762939453,1.5449981689453125,0.42749786376953125,1.3400001525878906,16.67999267578125,1,0.05430426755708195,1.1619407687460732,113.1999969482422,-1.6746943652908988,112.81999969482422,2.0990995944738216,114.06999969482422,0.05430426755708195
11753,2019-09-25,112.26000213623048,113.01000213623048,111.0500030517578,112.4499969482422,369300.0,-0.0006231611651665858,1.9923531638566578,0.11949386768008291,44.082217942215635,50.84624235460633,1.574459238043147,1.6444032535400481,1.3540718739714208,-1.689945606005466,3.5540609606220572,1.9599990844726847,0.006190356800161112,-1.5294982910156136,-3.7401273191691757,0.6811307371379485,-2.6348128050923947,-0.4241837769388326,4.476980152405659,30.946299544773108,-9.362847087034663,1.1053145140767802,9,2.075000762939439,1.614997863769517,0.8149948120117045,1.8799972534179545,15.59999847412108,2,0.12364151959104919,-1.209612398968542,112.33000183105469,1.1619407687460732,113.1999969482422,-1.6746943652908988,112.81999969482422,0.12364151959104919
11754,2019-09-26,112.55999755859376,113.12999725341795,111.58000183105469,112.51000213623048,316900.0,0.002672326889850085,1.6050456803976,-0.26314098702967514,44.240262947330834,48.10446161871445,1.3471533340519812,1.32325398419934,1.0532425322831926,-1.9600064654723326,3.8600226712779335,1.549995422363267,0.0025426081717938587,-1.1730026245117102,-3.4510726862145447,1.1050674371911242,-2.3120376553631274,-0.033967593660293005,3.8357659758296734,38.61882452569957,-0.611420107603557,1.1390350308514143,9,0.5850028991698935,1.3150024414062358,0.7200012207031108,1.5800018310546733,16.83999633789061,3,0.12117981241557918,1.9923531638566578,112.26000213623048,-1.209612398968542,112.33000183105469,1.1619407687460732,113.1999969482422,0.12117981241557918
11755,2019-09-27,112.81999969482422,113.58000183105469,111.88999938964844,113.5199966430664,249800.0,0.0023098982042453198,3.1219203572757723,-14.001220814893943,47.80059077502725,47.47534911675242,0.5614507470726124,0.9397386481969505,0.7763902752672891,-2.1469033807558446,3.5763385106184002,1.69000244140625,0.15693812025661202,-0.8040004730224553,-3.0349444090795146,1.426943463034604,-1.919472441050985,0.3114714950060744,3.255018210639278,51.155985879001285,11.038812823234515,1.115471968028529,9,0.19000244140625,1.0550003051757812,0.45999908447265625,1.3199996948242188,17.829994201660156,4,0.12391422969995736,1.6050456803976,112.55999755859376,1.9923531638566578,112.26000213623048,-1.209612398968542,112.33000183105469,0.12391422969995736
11756,2019-09-30,113.56999969482422,113.98999786376952,112.87000274658205,113.05999755859376,291800.0,0.006647757507788787,-1.5168662614763608,-0.728577656675729,49.575060719119755,46.89590107206471,-0.10033780206261156,0.033962428870978556,0.01758535894141744,-2.8089547972889193,2.8762689772791568,1.1699981689452983,0.3385642309903574,0.04599952697753906,-1.9882999598383861,2.0802990137934643,-0.9711502164304164,1.0631492703854946,2.2035173194169317,72.8322921926575,31.746249949938644,1.017149743407961,9,-0.5649986267089844,0.30500030517578125,-0.29000091552734375,0.5699996948242188,19.73999786376956,0,0.12256756367306454,3.1219203572757723,112.81999969482422,1.6050456803976,112.55999755859376,1.9923531638566578,112.26000213623048,0.12256756367306454
11757,2019-10-01,111.66000366210938,114.66999816894531,111.18000030517578,114.25,351400.0,-0.016817786720500383,1.0349885225189956,-5.078402920101268,45.632340317172336,46.18641911500885,1.4897493972556504,1.9659974265756546,1.9470141425419882,-0.8103661774661077,3.3167270726698894,3.4899978637695312,-0.29242472746381054,-1.8139965057373075,-3.982443508657923,0.3544504971833078,-2.8982200071976223,-0.7297730042769928,3.830102514382773,16.85086831900218,-25.17677071607224,1.0842235014603083,10,1.3449974060058594,2.529998779296889,1.6199951171875,2.4799957275390625,20.360000610351562,1,0.15690478630726634,-1.5168662614763608,113.56999969482422,3.1219203572757723,112.81999969482422,1.6050456803976,112.55999755859376,0.15690478630726634
11758,2019-10-02,109.41000366210938,111.22000122070312,108.5500030517578,110.75,422000.0,-0.020150456082812296,1.3421049109234373,0.5173738349691878,39.79533769323991,45.35418299513915,3.301537426215816,4.033741665795972,4.035960484371884,1.5047055178735889,4.10272559937018,3.1100006103515767,-0.4558276548986555,-3.8169967651367216,-6.602817575869324,-1.0311759544041195,-5.2099071705030155,-2.4240863597704276,5.813696326898707,14.052308766331107,-28.200038287206667,1.3929104053662993,10,2.3449974060058594,3.674999237060547,3.8699951171875,4.7299957275390625,23.25999450683591,2,0.17914258466947097,1.0349885225189956,111.66000366210938,-1.5168662614763608,113.56999969482422,3.1219203572757723,112.81999969482422,0.17914258466947097
11759,2019-10-03,109.4499969482422,109.56999969482422,107.08000183105469,109.0,386500.0,0.00036553591805321695,6.217359575409111,-0.3358195358582629,24.78685877463458,43.41054317746389,2.83545681476636,3.8376681791448135,3.847531752394545,1.5704352730006832,4.637484535677731,2.4899978637695312,-0.8069154354860331,-3.5530033111572124,-6.785464113974442,-0.3205425083399831,-5.169233712565827,-1.9367729097485977,5.239807285785858,31.225247176419213,-5.898204889876826,1.616230401408617,10,1.4250030517577983,2.9000053405761577,4.072500228881822,4.690002441406236,24.380004882812514,3,0.1682046978111409,1.3421049109234373,109.41000366210938,1.0349885225189956,111.66000366210938,-1.5168662614763608,113.56999969482422,0.1682046978111409
11760,2019-10-04,111.36000061035156,111.83000183105469,109.77999877929688,109.8000030517578,470400.0,0.01745092476350263,-1.5624940395582598,3.4666847512799737,43.61871929439671,42.505179334784756,0.7784334606373164,1.7969053975574525,1.828214236153201,-0.21591726524995636,4.83793314696483,2.380004882812486,-1.0560521681574073,-1.5014995574951229,-4.762814811928777,1.7598156969385315,-3.132157184711943,0.1291580697216972,2.5688233833791543,56.389997949410755,16.377532428566823,1.630657627216826,10,-0.4850006103515625,0.9900016784667969,2.027498245239258,2.779998779296875,22.100006103515653,4,0.16199706525913848,6.217359575409111,109.4499969482422,1.3421049109234373,109.41000366210938,1.0349885225189956,111.66000366210938,0.16199706525913848
11761,2019-10-07,111.16999816894531,112.3000030517578,110.73999786376952,111.0199966430664,443400.0,-0.0017062000751155715,-3.3943864776865027,0.09615497476427003,33.67250435109101,41.46709920158088,0.7266089262407718,1.9074991343991883,1.8657555106968005,0.10379466460102549,5.421673596812031,1.5600051879882812,-1.204093959739538,-1.5790019989013615,-4.91360449685223,1.7556004990495069,-3.2463032478767957,0.08829925007407269,2.0739436085177942,53.88667076784516,14.512236229236017,1.6673012489754335,10,-0.2949981689453125,1.1800041198730469,1.7124996185302734,2.970001220703125,22.720001220703125,0,0.17522709407564507,-1.5624940395582598,111.36000061035156,6.217359575409111,109.4499969482422,1.3421049109234373,109.41000366210938,0.17522709407564507
11762,2019-10-08,108.9000015258789,110.1500015258789,108.2699966430664,109.94000244140624,401000.0,-0.020419147975667795,1.5753507694719515,-6.933268907990343,28.43747969713641,39.72879495212764,2.7478601263852767,4.005611077916214,3.979237995774753,2.4954497943016065,6.015817268795538,2.9000015258789062,-1.217727521167788,-3.6094985961914006,-7.325752382504405,0.1067551901216035,-5.46762548934791,-1.7513717030348914,3.7275462569433557,34.86588638343408,-3.6151907055868833,1.8581268931565054,10,1.9749984741210938,3.450000762939453,3.99749755859375,5.239997863769531,23.31999969482422,1,0.2241505573065956,-3.3943864776865027,111.16999816894531,-1.5624940395582598,111.36000061035156,6.217359575409111,109.4499969482422,0.2241505573065956
11763,2019-10-09,110.51000213623048,111.0199966430664,109.38999938964844,110.30999755859376,297700.0,0.014784211090841604,1.6721406817713418,-0.19231192458643845,37.339964294822806,38.96209510184897,0.9649961937835769,2.318365146442275,2.2381985150962436,1.0357476807767654,6.710735958392269,2.1199951171875,-1.4422361546501747,-1.874998092651353,-5.687649416789796,1.93765323148709,-3.7813237547205745,0.03132756941786852,1.7900009155273153,65.70880274073556,26.191652466807604,1.9063256620692184,10,0.36499786376951704,1.8400001525878764,2.3299980163574077,3.6299972534179545,21.340003967285142,2,0.19464303429941254,1.5753507694719515,108.9000015258789,-3.3943864776865027,111.16999816894531,-1.5624940395582598,111.36000061035156,0.19464303429941254
11764,2019-10-10,111.3000030517578,111.66000366210938,110.13999938964844,110.19000244140624,255400.0,0.007148682474491741,-1.5123898157606612,5.549876025176426,44.41177015074237,38.585559476928424,-0.02517860657034987,1.4698337445321243,1.3629669283995156,0.4299478653723412,7.3141880543075635,1.5200042724609375,-1.4379704598062801,-0.9999973297119311,-4.830675921296091,2.830681261872229,-2.915336625504011,0.915341966080149,0.47799987792969034,75.18614367849811,33.04843248878623,1.9153392957920796,10,-0.4250030517577983,1.049999237060561,1.3599967956542969,2.839996337890639,20.779998779296918,3,0.19200354475506898,1.6721406817713418,110.51000213623048,1.5753507694719515,108.9000015258789,-3.3943864776865027,111.16999816894531,0.19200354475506898
11765,2019-10-11,113.37000274658205,115.11000061035156,112.80999755859376,112.80999755859376,336000.0,0.01859837949745291,-7.214220514706834,0.5045089009553921,50.55593838397397,38.69454588413445,-2.245046351232915,-0.896587280652497,-0.6458509390970448,-1.4670121547587627,6.749686061853452,3.809997558593764,-1.402835890114929,1.2290023803711136,-2.0885341187402844,4.546538879482512,-0.4297658691845925,2.8877706299268198,-6.290000915527358,74.56144949488774,32.02059736256578,1.6587682495557012,10,-2.2750015258789205,-1.020000457763686,-0.7100028991699503,0.769996643066392,17.749992370605455,4,0.18047101163265622,-1.5123898157606612,111.3000030517578,1.6721406817713418,110.51000213623048,1.5753507694719515,108.9000015258789,0.18047101163265622
11766,2019-10-14,112.9000015258789,113.47000122070312,112.5199966430664,113.29000091552734,289000.0,-0.004145728228954315,1.5333455403645833,-0.6964210296862441,51.9140363003616,39.392512104488816,-2.101024148269687,-0.4529599753366682,-0.11403241817107812,-0.8107368079609643,7.119851747629488,0.9500045776367188,-1.4059140988125023,0.7610012054443303,-2.554554743793375,4.076557154682035,-0.8967767691745223,2.418779180063183,-5.65939971923828,67.69009060458455,22.017657828137793,1.6577779746188543,10,-1.8050003051757812,-0.5499992370605469,-0.08250045776367188,1.2399978637695312,18.639991760253878,0,0.18210810372111075,-7.214220514706834,113.37000274658205,-1.5123898157606612,111.3000030517578,1.6721406817713418,110.51000213623048,0.18210810372111075
11767,2019-10-15,113.62000274658205,114.12000274658205,113.2300033569336,113.66999816894531,336400.0,0.006377335792489891,-1.1445918245411184,0.12819359129852767,54.37580823012699,41.012564386365156,-2.80917626913795,-1.3260051583236105,-0.6810131757598299,-1.3238559968860812,7.589196858729388,1.2200012207031392,-1.4809678980124232,1.5350021362304886,-1.637002826078259,4.707007098539236,-0.05100034492389227,3.1210046173848696,-6.222012963867201,73.95109185682375,25.324688591679816,1.586002481154377,10,-2.5250015258789205,-1.270000457763686,-0.5300025939941548,0.519996643066392,18.150001525878892,1,0.17840165598549196,1.5333455403645833,112.9000015258789,-7.214220514706834,113.37000274658205,-1.5123898157606612,111.3000030517578,0.17840165598549196
11768,2019-10-16,114.08000183105469,115.04000091552734,113.31999969482422,114.04000091552734,617700.0,0.004048574840282537,-1.3243207019027048,-0.8000915611172731,54.840778878721714,44.35188884237484,-2.8352261144189725,-1.9107469157204662,-1.0349408807443012,-1.5972662887193394,8.194065698524575,1.720001220703125,-1.6428015882597578,2.0120010375976562,-1.1105724601108022,5.134574535306115,0.450714288743427,3.5732877864518855,-6.527771831787106,79.27568357516103,28.16959141840006,1.5612867488542308,10,-2.390003204345703,-1.7299995422363281,-0.9900016784667969,0.05999755859375,17.44000244140625,2,0.15901121229391846,-1.1445918245411184,113.62000274658205,1.5333455403645833,112.9000015258789,-7.214220514706834,113.37000274658205,0.15901121229391846
11769,2019-10-17,115.3499984741211,116.30999755859376,114.25,114.25,447700.0,0.01113250896460527,-2.7454553020897894,27.49933244325768,57.57031739393263,45.902066408989946,-3.554040030570505,-3.2463758381551884,-2.2125478829233884,-2.680017159275721,8.94109816819825,2.2299957275390767,-1.5585632014132784,3.2179977416992216,-0.1222291419236683,6.5582246253221115,1.5478842998877838,4.888111183510659,-7.646613062631829,74.67021497172668,22.596763718684294,1.670113441811445,10,-3.0600013732910156,-2.9999961853027344,-2.0449962615966797,-1.2099990844726562,13.909996032714844,3,0.14304298090733236,-1.3243207019027048,114.08000183105469,-1.1445918245411184,113.62000274658205,1.5333455403645833,112.9000015258789,0.14304298090733236
11770,2019-10-18,116.88999938964844,117.4000015258789,114.72000122070312,115.01000213623048,502000.0,0.01335067998178463,-1.1788628476260479,1.7090907829850266,59.48571754922813,48.770201208782964,-4.72388420720209,-4.707167615406263,-3.758350001447724,-4.033731971977133,9.80927006720409,2.6800003051757812,-1.1017343923092113,4.554498672485352,0.5986033240751993,8.510394020895504,2.5765509982802683,6.532446346690435,-8.842349492274991,89.54914700953049,38.4449958786174,1.9779476742050777,10,-4.055000305175781,-4.539997100830078,-3.572498321533203,-2.75,12.360000610351562,4,0.12995125776988825,-2.7454553020897894,115.3499984741211,-1.3243207019027048,114.08000183105469,-1.1445918245411184,113.62000274658205,0.12995125776988825
11771,2019-10-21,118.5,119.0999984741211,117.0,117.87999725341795,643200.0,0.013773638623991058,1.3076910178536245,0.3297891767952538,69.88371381248893,53.375338332711024,-5.794089799303038,-6.218576274145732,-5.309785286347193,-5.463757030418151,10.598060862145948,2.2099990844726562,-0.3371783942132254,5.899499130249026,1.0832446542593033,10.71575360623875,3.4913718922541648,8.307626368243888,-9.89120900491622,89.77855241541373,32.92297566017504,2.40812723799486,10,-4.255001068115234,-5.409999847412109,-4.3874969482421875,-4.3600006103515625,12.240005493164062,0,0.10649784909018978,-1.1788628476260479,116.88999938964844,-2.7454553020897894,115.3499984741211,-1.3243207019027048,114.08000183105469,0.10649784909018978
11772,2019-10-22,118.43000030517578,119.27999877929688,117.6999969482422,118.62999725341795,641000.0,-0.0005907147242549815,1.1066691080728976,-0.3225742939764663,80.02662669445482,58.11830082155902,-4.727213840661065,-5.97446213300087,-5.144397416200235,-5.219067854371261,11.612787952474681,1.5800018310546733,-0.008989077912744392,5.524499511718744,0.05242968372580492,10.996569339711684,2.7884645977222817,8.260534425715207,-8.981912711769013,85.73827844478097,22.498921747089184,2.7360349139964684,10,-3.720001220703125,-5.25,-4.384998321533203,-4.290000915527344,12.379997253417997,1,0.110698243242207,1.3076910178536245,118.5,-1.1788628476260479,116.88999938964844,-2.7454553020897894,115.3499984741211,0.110698243242207
11773,2019-10-23,126.13999938964844,130.61000061035156,120.54000091552734,121.9800033569336,1909700.0,0.06510173996964608,-1.8607949958114196,-20.800297550928462,86.77831786159084,62.825695011653295,-11.16059434007201,-13.271739008275404,-12.687115916380847,-12.735234222248664,13.085715382862107,12.180000305175781,0.6942258696953161,12.540498733520508,4.496744407796072,20.584253059244944,8.518621570658283,16.562375896382733,-15.708720677652664,72.67725517152613,5.165742617285275,4.02187716286222,10,-4.575000762939453,-7.2949981689453125,-12.09499740600586,-12.0,4.2299957275390625,2,0.04463298644406466,1.1066691080728976,118.43000030517578,1.3076910178536245,118.5,-1.1788628476260479,116.88999938964844,0.04463298644406466
11774,2019-10-24,126.1999969482422,127.01000213623048,123.8499984741211,124.66000366210938,815900.0,0.00047564261046506573,-1.000000000000009,0.370191046823623,85.60460399628045,66.71999119079845,-9.928886854202887,-12.919876093717605,-12.4844533747969,-12.629579665882034,14.691696452009928,3.160003662109389,1.7834542837131409,11.918496322631853,2.1235042262355677,21.71348841902814,7.021000274433717,16.81599237082999,-13.347271608443734,72.24667192257877,3.190871343077035,4.897496048198139,10,-4.634998321533217,-7.354995727539077,-12.154994964599624,-12.319999694824247,2.5500030517577983,3,0.04215536808927656,-1.8607949958114196,126.13999938964844,1.1066691080728976,118.43000030517578,1.3076910178536245,118.5,0.04215536808927656
11775,2019-10-25,126.8000030517578,127.55999755859376,125.41999816894531,126.33999633789062,744800.0,0.004754406640450792,1.1616202094619943,0.29870696061430557,86.77648207720583,70.59359627711449,-9.413429125987477,-13.089963930011507,-12.865183238283052,-13.08175552655048,16.615792199358147,2.1399993896484517,2.7503639151272665,11.819502258300773,0.5755211630894763,23.06348335351207,6.1975117106951245,17.44149280590642,-11.816404679492962,72.00589722460455,0.9887016486079574,5.6219905476056455,10,-4.88000106811522,-7.955001831054673,-12.75500106811522,-13.01000595092772,1.9700012207031392,4,0.01940056305893001,-1.000000000000009,126.1999969482422,-1.8607949958114196,126.13999938964844,1.1066691080728976,118.43000030517578,0.01940056305893001
11776,2019-10-28,127.48999786376952,128.66999816894528,126.80999755859376,127.22000122070312,634300.0,0.005441599332849156,-2.4128327348830156,0.5869406574451725,97.2546976827893,75.35791732741029,-8.734739006893136,-13.36907666308089,-13.39912232055508,-13.637886948653644,18.88473896630804,1.8699951171874858,3.648732917689756,11.813497161865214,-0.7130091581596361,24.340003481890065,5.550244001852789,18.07675032187764,-10.631231222934275,75.83267341945688,0.2325596180642151,6.263253160012423,10,-5.524997711181626,-8.644996643066392,-13.20249748229979,-13.700000762939439,1.040000915527358,0,0.013805021301444675,1.1616202094619943,126.8000030517578,-1.000000000000009,126.1999969482422,-1.8607949958114196,126.13999938964844,0.013805021301444675
11777,2019-10-29,129.17999267578122,129.25999450683594,126.56999969482422,127.26000213623048,701300.0,0.013255901171302487,1.5865406834929519,7.111164486139978,97.26581709301793,80.0718104623321,-8.923875187068106,-14.41846112072902,-14.966944548415881,-15.211573042224813,20.6015520740193,2.6899948120117188,4.423005999807842,12.627492523193325,-1.1083845035652473,26.363369549951898,5.759554009814039,19.49543103657261,-10.671077958604016,85.79932494630226,8.578393060958533,6.867938513379284,10,-6.74999237060544,-10.334991455078097,-14.977491378784151,-15.389995574951143,0.7200012207031534,1,0.012076272687971068,-2.4128327348830156,127.48999786376952,1.1616202094619943,126.8000030517578,-1.000000000000009,126.1999969482422,0.012076272687971068
11778,2019-10-30,129.00999450683594,129.27000427246094,126.5500030517578,128.60000610351562,533400.0,-0.001315979087968766,4.849415084743012,0.21353667889230657,96.28855478530409,84.37383683915114,-7.167030434537963,-13.391375024652177,-14.62103763586444,-14.931141369476308,21.486085486942923,2.720001220703139,5.299972782491409,11.477494812011713,-2.8947660178064893,25.8497556418299,4.291364397102612,18.663625226920814,-9.04894948247781,95.20277698402757,16.992278995350773,7.186130414909097,10,-6.344993591308594,-10.164993286132812,-14.807493209838867,-15.21999740600586,1.1300048828125,2,0.013952431039460755,1.5865406834929519,129.17999267578122,-2.4128327348830156,127.48999786376952,1.1616202094619943,126.8000030517578,0.013952431039460755
11779,2019-10-31,127.86000061035156,129.36000061035156,126.83000183105469,129.02000427246094,635700.0,-0.008913990740643252,1.7500041464183238,-2.8293572518515764,89.78586143314601,87.74051949291979,-4.532518553316635,-11.374614750597146,-13.333240696076643,-13.672128492076013,21.980040938471166,2.529998779296875,6.14768874923044,9.407000732421878,-5.1427538267762145,23.956755291619984,2.1321234528228246,16.68187801202093,-6.621080915674227,61.92895760073118,-16.05147944491229,7.274877279599051,10,-4.055000305175781,-9.014999389648438,-13.754999160766602,-14.070003509521484,2.2299957275390625,3,0.019630803182029144,4.849415084743012,129.00999450683594,1.5865406834929519,129.17999267578122,-2.4128327348830156,127.48999786376952,0.019630803182029144
11780,2019-11-01,129.39999389648438,129.69000244140622,128.60000610351562,128.91000366210938,323900.0,0.012044371021285194,1.0373623866294546,-0.42240404093551864,92.79049015359729,90.28571686415404,-4.594514597068752,-12.114940076559407,-14.714049985981703,-15.0860155666346,23.55893689178492,1.830001831054659,7.093312051126986,10.044994354248047,-4.885066602200368,24.97505531069646,2.5799638760238395,17.510024832472254,-7.036544491926136,90.76405728364432,11.007652670583298,7.465030478224209,11,-5.2449951171875,-10.55499267578125,-15.889993667602539,-15.609996795654297,0.3700103759765625,4,-0.005023136994924071,1.7500041464183238,127.86000061035156,4.849415084743012,129.00999450683594,1.5865406834929519,129.17999267578122,-0.005023136994924071
11781,2019-11-04,130.64999389648438,130.96000671386722,129.05999755859378,130.0,451100.0,0.009659969543738711,1.9920943867741836,1.3265445939212754,92.98337436882193,91.72535549463929,-4.40279204639053,-12.470066865944432,-15.650692582862149,-16.18890605436151,25.49086102676646,1.9000091552734375,8.021902440008574,10.320994567871097,-4.899601305933487,25.541590441675694,2.7106966309687976,17.931292504773396,-7.296958347230941,92.9702367359361,11.963983867217863,7.610297936902296,11,-4.899990081787095,-11.629989624023423,-17.20749282836914,-16.859996795654297,-0.8399963378905966,0,-0.014389511763107876,1.0373623866294546,129.39999389648438,1.7500041464183238,127.86000061035156,4.849415084743012,129.00999450683594,-0.014389511763107876
11782,2019-11-05,133.30999755859378,133.36000061035156,130.80000305175778,131.10000610351562,675800.0,0.020359768743785533,1.216450445213648,3.4000187802244675,93.684720259892,92.49273353889497,-5.285973551223549,-13.921323353542022,-17.991239438879518,-18.674300551214742,26.87275895719563,2.7100067138671875,8.962188573163658,11.76049842834476,-3.5159574022596587,27.036954258949194,4.122270513042537,19.398726343646985,-8.89198604629442,99.265740533274,17.295344442634075,7.638227915302217,11,-4.70499801635745,-13.089996337890653,-19.86999702453616,-19.5200004577637,-3.6900024414062784,1,-0.035856266347885524,1.9920943867741836,130.64999389648438,1.0373623866294546,129.39999389648438,1.7500041464183238,127.86000061035156,-0.035856266347885524
11783,2019-11-06,132.02000427246094,133.0,130.82000732421878,133.0,631100.0,-0.00967664323574724,3.44898404048262,-0.44343869533396285,87.8348253323881,92.7405359095736,-3.435462685675816,-11.528290747687805,-16.42984517924978,-17.211115604566857,28.70563665075641,2.489990234375,9.637122072961333,9.395005035400388,-5.635735132619715,24.42574520342049,1.8796349513903294,16.910375119410432,-6.171274504473232,79.47937843205982,-3.273394418284184,7.515370084010048,11,-2.6300048828125,-11.800003051757812,-18.422502517700195,-18.23000717163086,-2.029998779296875,2,-0.016058251078384433,1.216450445213648,133.30999755859378,1.9920943867741836,130.64999389648438,1.0373623866294546,129.39999389648438,-0.016058251078384433
11784,2019-11-07,132.66999816894528,132.86000061035156,131.72000122070312,132.19000244140622,622700.0,0.004923450048849309,1.6511594897178923,-0.4897936940443752,87.32266323283255,92.80122270464324,-3.432092376265473,-11.062384864729069,-16.8201127532065,-17.68908605502014,30.910135030855578,1.1399993896484375,10.297056386165451,8.976499176025357,-5.698560891076852,23.651559243127565,1.6389691424742523,16.31402920957646,-5.619465066179359,85.50413366201684,3.461887418048846,7.337530033551108,11,-2.7149963378905966,-12.449996948242159,-20.249996185302706,-18.880001068115206,-1.8600006103515057,3,-0.019069863678411125,3.44898404048262,132.02000427246094,1.216450445213648,133.30999755859378,1.9920943867741836,130.64999389648438,-0.019069863678411125
11785,2019-11-08,133.83000183105472,133.8800048828125,132.00999450683594,132.66000366210938,412100.0,0.008743526630883514,1.9448883228604728,2.437517881552655,87.04693724934327,91.667027100927,-3.900165333135135,-11.184415465571035,-17.74378735268678,-18.682785243010613,34.17652007979517,1.8700103759765625,9.993322466888642,9.113502883911167,-5.382893254690714,23.609899022513048,1.8653048146102265,16.361700953212107,-5.769953927075079,98.96259386357076,17.159551641653792,7.248198069300944,11,-3.6149978637695597,-12.755001068115263,-22.217500686645536,-20.31500244140628,-3.169998168945341,4,-0.027945942180329864,1.6511594897178923,132.66999816894528,3.44898404048262,132.02000427246094,1.216450445213648,133.30999755859378,-0.027945942180329864
11786,2019-11-11,133.46000671386722,134.55999755859378,132.52000427246094,132.80000305175778,438300.0,-0.002764664963948671,-2.3442479425670224,0.5641065769396647,85.8028341845386,90.3933623333182,-2.899143226222094,-9.692056933957389,-17.155265560327422,-18.1694624157456,37.75418374752648,2.039993286132841,9.812181871503896,7.715507507324247,-6.155133625947286,21.58614864059578,0.7801869406884805,14.650828073960014,-4.352366553697664,70.74488160217564,-10.124141311289549,6.935320566635769,11,-2.9050064086914347,-12.045009613037124,-21.847505569458036,-20.215003967285185,-3.2700042724609943,0,-0.027648750605246852,1.9448883228604728,133.83000183105472,1.6511594897178923,132.66999816894528,3.44898404048262,132.02000427246094,-0.027648750605246852
11787,2019-11-12,133.88999938964844,134.24000549316406,132.96000671386722,133.46000671386722,415000.0,0.0032218841162139356,1.265474775845256,0.6515004392656335,78.2641213761664,88.39064751008068,-2.895224050477509,-8.986344669706398,-17.263417239320674,-18.43987725287998,41.298337480838754,1.2799987792968466,9.571022471964525,7.132000350952154,-5.9481322454132055,20.212132947317514,0.5919340527694601,13.672066649134834,-3.6918877497940343,82.08556367909057,0.17288769385609726,6.540066298182683,11,-3.1949996948242188,-12.475002288818345,-22.277498245239258,-21.539997100830078,-1.9400024414062216,1,-0.030472789974260728,-2.3442479425670224,133.46000671386722,1.9448883228604728,133.83000183105472,1.6511594897178923,132.66999816894528,-0.030472789974260728
11788,2019-11-13,132.22000122070312,133.78999328613278,131.6199951171875,133.69000244140622,526200.0,-0.012472911916933116,1.5988267972662362,-3.418665720369216,69.64758284039283,86.15306099977478,-0.8068503519126011,-6.205839527567633,-15.338829853465015,-16.61264395414959,44.43397735399699,2.2700042724609375,9.068677971323268,4.555002212524414,-7.280055008374916,16.390059433423744,-1.3625263979252509,10.472530822974079,-1.1495123971008354,20.408353920571123,-60.135818633654544,5.917528610449663,11,-0.6399993896484375,-10.245002746582017,-20.607500076293945,-19.869998931884766,-0.3000030517578409,2,-0.01966424201717909,1.265474775845256,133.88999938964844,-2.3442479425670224,133.46000671386722,1.9448883228604728,133.83000183105472,-0.01966424201717909
11789,2019-11-14,131.85000610351562,132.25999450683594,130.53999328613278,131.67999267578122,347700.0,-0.0027983294038085305,2.474784217016087,-0.1156552969752546,66.73300065221682,83.25778438851027,0.21081731675394622,-4.781473124487107,-14.699755948979188,-16.089481720851097,47.10677593411517,1.7200012207031534,8.423154845835583,3.360006713867193,-7.078467523299651,13.798480951034023,-1.8592304047162145,8.579243832450615,2.7099914550781534,32.58734888311121,-47.0111960524032,5.2192371185834165,11,-0.04000854492184658,-9.500007629394517,-20.237504959106445,-19.500003814697266,1.019989013671875,3,-0.01410694368031562,1.5988267972662362,132.22000122070312,1.265474775845256,133.88999938964844,-2.3442479425670224,133.46000671386722,-0.01410694368031562
11790,2019-11-15,132.08000183105472,132.71000671386722,131.60000610351562,132.35000610351562,297000.0,0.0017443740378633166,1.2424130330912806,-1.5881349847419834,65.68701022175391,80.22485503883604,0.44807990153665855,-4.021297322503727,-14.660834425428021,-16.138189811311335,49.61753320882768,1.110000610351591,7.847377998312737,2.8305023193359773,-6.164930378144419,11.825935016816388,-1.6672140294042208,7.328218668076175,2.3995956420898494,38.30862955723076,-40.04095115158917,4.497716348740204,11,0.46999359130856533,-8.540004730224624,-20.467500686645536,-19.729999542236357,1.139999389648409,4,-0.009615416829607648,2.474784217016087,131.85000610351562,1.5988267972662362,132.22000122070312,1.265474775845256,133.88999938964844,-0.009615416829607648
11791,2019-11-18,131.1199951171875,131.89999389648438,130.69999694824222,131.85000610351562,437600.0,-0.00726837296001237,1.8916056918041746,2.703701610624755,56.97844443371088,76.14637994703814,1.655903429054689,-2.179078093745858,-13.41269799420904,-15.043429348124974,51.59192150938956,1.3800048828125,7.538136179735133,1.2394958496093693,-6.220480091377766,8.699471790596505,-2.4904921208841984,4.969483820102937,3.2808102722168258,15.675673446496086,-59.18149745769043,3.729987970493566,11,1.4300003051757812,-7.579998016357408,-19.397493362426758,-18.76999282836914,1.960006713867216,0,-0.003508171691640305,1.2424130330912806,132.08000183105472,2.474784217016087,131.85000610351562,1.5988267972662362,132.22000122070312,-0.003508171691640305
11792,2019-11-19,131.53999328613278,132.24000549316406,130.6300048828125,131.44000244140622,610300.0,0.0032031588208183415,1.1466456436599564,-0.13697169850758747,58.939948152333635,72.9358380381432,1.071059622325862,-1.6512079542885942,-13.542449796211542,-15.367176420688423,53.65060589894921,1.6100006103515625,7.004413784754746,1.0039943695068132,-4.174702744675727,6.182691483689339,-1.5853541875844428,3.5933429265980834,2.7835958612061233,30.76923076923077,-39.79944250050147,2.5893485570912635,11,1.0100021362304972,-7.644992828369098,-19.817491531372042,-19.189990997314425,0.07000732421877842,1,-0.010262968782353443,1.8916056918041746,131.1199951171875,1.2424130330912806,132.08000183105472,2.474784217016087,131.85000610351562,-0.010262968782353443
11793,2019-11-20,131.77000427246094,133.75999450683594,131.21000671386722,131.3800048828125,535300.0,0.0017486011712637417,-5.986308814615545,3.9003509842820083,64.77705757519826,70.4307707428505,0.8960902437619893,-1.515507686835491,-13.451313172241356,-15.54460699229486,53.757315533149665,2.5499877929687216,6.340549582473841,0.9525051116943359,-3.815875451538176,5.720885674926862,-1.4316851699219342,3.336695393310606,2.4779129576538423,38.19908447300387,-32.08015523593172,2.384190281616262,11,0.7799911499023438,-7.830005645751939,-20.047502517700195,-19.420001983642578,-0.790008544921875,2,0.001365960916333453,1.1466456436599564,131.53999328613278,1.8916056918041746,131.1199951171875,1.2424130330912806,132.08000183105472,0.001365960916333453
11794,2019-11-21,131.52000427246094,132.25999450683594,130.66999816894528,132.10000610351562,397100.0,-0.001897245138454129,2.533409063935907,-1.4871865096443522,58.87777492367394,67.30086381777613,1.0793096055394926,-0.8922570685534197,-12.87644921575344,-15.25699767746218,53.75910759039897,1.5899963378906534,5.303067049874926,0.4365047454834041,-3.8125809898103,4.685590480777094,-1.688038122163448,2.561047613130256,2.6537544787742036,28.434579553154876,-37.63194820818295,2.1245428676468467,11,1.0299911499023438,-7.115005493164048,-19.500003814697266,-19.170001983642578,-0.6999969482421591,3,0.0030413160241060666,-5.986308814615545,131.77000427246094,1.1466456436599564,131.53999328613278,1.8916056918041746,131.1199951171875,0.0030413160241060666
11795,2019-11-22,129.25999450683594,132.44999694824222,129.07000732421878,131.69000244140622,491400.0,-0.01718377199063259,-1.4057017186609593,4.18965562600295,44.63320572505193,62.72646065561095,2.9311308455579024,1.645883858943165,-10.425583731816431,-12.983475287321255,53.374443639999946,3.3799896240234375,4.42177412196429,-1.9465045928955078,-5.7972520566380865,1.904242870847071,-3.8718783247668114,-0.02113086102420425,4.8410889350971615,4.050910486948076,-56.19125797871773,1.9253737318712902,11,2.3950119018554688,-4.619995117187486,-16.93999481201172,-16.909992218017578,0.05000305175784092,4,0.027928212623903992,2.533409063935907,131.52000427246094,-5.986308814615545,131.77000427246094,1.1466456436599564,131.53999328613278,0.027928212623903992
11796,2019-11-25,129.25,130.44999694824222,128.46000671386722,129.32000732421878,761600.0,-7.73209597761948e-05,-1.4121182976677917,0.028809504373556016,30.291250629611,57.396141683771454,2.5492101518253776,1.8914706074309606,-10.104535697400536,-12.965158279021281,52.70492309933079,1.989990234375,3.5035475668200036,-2.04449920654298,-5.6073142690162285,1.5183158559302683,-3.8259067377796043,-0.2630916753063559,4.649840397224523,14.905568031323318,-38.73148295097216,1.7814075312366255,11,1.875,-3.470001220703111,-16.657499313354492,-16.89999771118164,-0.7400054931640625,0,0.03071567675592357,-1.4057017186609593,129.25999450683594,2.533409063935907,131.52000427246094,-5.986308814615545,131.77000427246094,0.03071567675592357
11797,2019-11-26,130.74000549316406,130.74000549316406,127.87999725341795,129.02999877929688,1098600.0,0.011528088921965773,2.3450257435284416,-24.42611159545652,43.90476771763396,54.535828892353805,0.6318321497524266,0.5526651986147044,-11.316498983106968,-14.393703694011762,51.81329508026488,2.860008239746108,2.5114091387266058,-0.6324943542480526,-4.06636546928047,2.8013767607843647,-2.349429911764247,1.0844412032681419,2.8334448830590304,48.63961863389671,-1.6571470372307502,1.7169355575162073,11,0.07999038696289062,-4.610008239746065,-17.072505950927734,-17.650005340576172,-3.850006103515625,1,0.01789808964030537,-1.4121182976677917,129.25,-1.4057017186609593,129.25999450683594,2.533409063935907,131.52000427246094,0.01789808964030537
11798,2019-11-27,130.80999755859378,131.17999267578122,129.82000732421878,131.05999755859378,1085400.0,0.0005353530861935685,4.551071250623876,-0.14619825640018919,40.62499519317332,51.63493939690453,0.3808476501121447,0.6581845808875357,-11.09287632060557,-14.368472144180458,50.9318916116364,1.3599853515624432,1.5127648987248676,-0.6525024414062273,-3.91577374989933,2.6107688670868754,-2.2841380956527644,0.9791332128403099,2.3079765678049,64.11379651718985,17.515789525975727,1.6316356542465509,11,0.009998321533174703,-3.2599983215332173,-16.86499786376956,-17.629997253417997,-4.199996948242216,2,0.006115763830661702,2.3450257435284416,130.74000549316406,-1.4121182976677917,129.25,-1.4057017186609593,129.25999450683594,0.006115763830661702
11799,2019-11-29,130.3699951171875,131.02000427246094,130.02999877929688,130.71000671386722,201300.0,-0.0033636759392888793,1.0624970197886037,1.3600463867188637,31.19560944784729,47.80256153313712,0.6580316484968591,1.3659015217729689,-10.347035095245303,-13.818072396408951,49.989583955385456,0.9900054931640625,0.8721176832652304,-1.2180046081543026,-4.064351286055455,1.62834206974685,-2.641177947104893,0.20516873079628795,2.3289408593727217,54.48573369905439,13.912039894186478,1.4231733389505823,11,0.4500007629394531,-1.1649971008300781,-10.164995193481445,-11.524993896484375,-3.379997253417983,4,0.004678995422246146,4.551071250623876,130.80999755859378,2.3450257435284416,130.74000549316406,-1.4121182976677917,129.25,0.004678995422246146
11800,2019-12-02,128.75,131.5,128.64999389648438,130.83999633789062,711400.0,-0.012426134677164913,-1.4890790122469648,6.146838396983735,27.46407612750808,44.52318727689237,1.9623534015053679,3.0932989824800075,-8.393422544333589,-12.107156467371723,48.68406288263322,2.850006103515625,0.38574688778206223,-2.805500030517578,-5.769450915541029,0.15845085450587248,-4.287475473029303,-1.3235245880058528,3.563420878708854,24.033206809124373,-12.19841790630307,1.4819754425117222,12,2.069995880126953,1.2399978637695312,-8.545000076293945,-9.904998779296875,-0.0200042724609375,0,0.016077726790048708,1.0624970197886037,130.3699951171875,4.551071250623876,130.80999755859378,2.3450257435284416,130.74000549316406,0.016077726790048708
11801,2019-12-03,128.77000427246094,129.27000427246094,125.8499984741211,127.04000091552734,609700.0,0.00015537298998791194,1.5054956724897786,-0.827754252756078,24.502038049673374,40.696752821041244,1.7589159335539932,3.083312100616922,-8.084948784372187,-12.006140352273121,46.66667853224515,3.4200057983398438,-0.04312197492649261,-2.6914962768554744,-5.8865945042231544,0.5036019505122056,-4.289045390539314,-1.0939471631716344,3.1887427162246524,51.681504597215344,20.372275279397613,1.5975491136838331,12,1.0349922180175781,1.4349937438964844,-8.387502670288086,-9.925003051757812,-0.260009765625,1,0.004193471058603793,-1.4890790122469648,128.75,1.0624970197886037,130.3699951171875,4.551071250623876,130.80999755859378,0.004193471058603793
11802,2019-12-04,128.52999877929688,130.97999572753906,128.27999877929688,129.08999633789062,577000.0,-0.0018638307462989223,-4.0943455979731675,-0.3236973826376486,28.571453888769057,36.67390796699355,1.706510131379133,3.1061023707878235,-7.484434804184559,-11.6449620577135,44.43768177535768,2.6999969482421875,-0.49756491204834674,-2.692501831054699,-6.017857126985405,0.6328534648760069,-4.355179479020052,-1.029824183089346,2.970001220703125,47.433620909666644,14.136382600015978,1.6626776479653522,12,0.6199989318847656,1.6749992370605469,-8.124998092651367,-9.68499755859375,2.419998168945341,2,-0.0001556389376092815,1.5054956724897786,128.77000427246094,-1.4890790122469648,128.75,1.0624970197886037,130.3699951171875,-0.0001556389376092815
11803,2019-12-05,129.89999389648438,130.13999938964844,128.3800048828125,129.05000305175778,538600.0,0.010658952230599317,1.646604637288758,-1.5178474114441924,39.854271659982146,34.560185382138904,0.04845374511199907,1.6539360579553772,-8.468312422709118,-12.923707335982527,42.088227263994916,1.7599945068359375,-0.7069896464506371,-1.216506195068348,-4.569862156749082,2.136849766612386,-2.893184175908715,0.4601717857720189,1.0800018310546875,71.68131555032225,36.71238375566237,1.6766779808403653,12,-0.7499961853027344,0.3050041198730469,-9.262493133544922,-11.05499267578125,1.6300048828125,3,-0.02317162931689254,-4.0943455979731675,128.52999877929688,1.5054956724897786,128.77000427246094,-1.4890790122469648,128.75,-0.02317162931689254
11804,2019-12-06,130.13999938964844,131.8699951171875,129.67999267578122,131.00999450683594,390200.0,0.0018476174321864214,-1.4469184212769126,-1.0235346916793482,39.91685409654563,34.036146312304865,-0.4558265852921579,1.2803133672603622,-8.321121854779179,-13.027828015128392,39.82634251800512,2.1900024414062784,-0.9962198576324113,-0.8500007629394588,-4.14701327446403,2.447011748585112,-2.4985070187017584,0.7985054928228408,-4.290000915527344,71.26251341798333,35.199329565160554,1.648506255762289,12,-1.2800025939941406,0.06499862670898438,-9.384998321533203,-11.294998168945312,1.8200073242187784,4,-0.02712462575574326,1.646604637288758,129.89999389648438,-4.0943455979731675,128.52999877929688,1.5054956724897786,128.77000427246094,-0.02712462575574326
11805,2019-12-09,130.08999633789062,130.64999389648438,129.71000671386722,130.13999938964844,357700.0,-0.00038422508062341265,-1.3210067253170492,0.05747509471025677,44.087277951017874,35.569038236905634,-0.3081070360654792,1.0917319431563897,-7.884902566102369,-12.850271944461724,37.30043395802862,0.9399871826171591,-1.4139007366779595,-0.7130035400390682,-3.7454213667139413,2.319414286635819,-2.2292124533765048,0.8032053732983684,-4.119597930908199,70.4318974771023,30.476625558871532,1.5162089133374408,12,-1.2299995422363281,0.11500167846679688,-8.764995574951172,-11.2449951171875,3.860000610351591,0,-0.023829645333137695,-1.4469184212769126,130.13999938964844,1.646604637288758,129.89999389648438,-4.0943455979731675,128.52999877929688,-0.023829645333137695
11806,2019-12-10,129.77000427246094,130.13999938964844,129.25999450683594,129.83999633789062,491800.0,-0.0024597745748147215,1.6268874262679633,1.3997558742752518,39.72133709987869,35.104212612710604,0.10438159642797018,1.1816899016535558,-7.198628098179142,-12.403452360529343,34.46852591404499,0.8800048828125,-1.7365184882519884,-0.8484954833984375,-3.639665341987893,1.9426743751910323,-2.2440804126931653,0.5470894458962903,-3.6816139312744127,41.50437362394484,0.37113736893545024,1.395584929294732,12,-0.9100074768066406,0.4349937438964844,-8.270004272460938,-10.925003051757812,4.9499969482421875,1,-0.008014244514767066,-1.3210067253170492,130.08999633789062,-1.4469184212769126,130.13999938964844,1.646604637288758,129.89999389648438,-0.008014244514767066
11807,2019-12-11,129.80999755859378,130.49000549316406,128.80999755859378,129.85000610351562,374900.0,0.0003081859044165025,1.5454524437045853,0.5716154349243814,38.361002730997924,34.85265789469111,-0.09097346380491445,0.8646941067312071,-6.802748005264419,-12.290029572513191,31.406173041313128,1.680007934570284,-1.6812440914852402,-0.6045021057128679,-2.9496711066773003,1.7406668952515645,-1.7770866061950699,0.5680823947693341,-3.6059751218872407,40.97411682406517,-0.50836499552085,1.1725845004822146,12,-0.9500007629394815,0.39500045776364345,-7.424993515014663,-10.789993286132827,0.7100067138671591,2,-0.01001466047459898,1.6268874262679633,129.77000427246094,-1.3210067253170492,130.08999633789062,-1.4469184212769126,130.13999938964844,-0.01001466047459898
11808,2019-12-12,129.6199951171875,131.1199951171875,129.24000549316406,129.80000305175778,491000.0,-0.0014636965178318473,-3.0000324659513335,4.499237223496002,38.63630970959037,35.67940236821813,-0.09781044567858999,0.8958542423380891,-6.097557942450749,-12.022800642375827,29.079673642288327,1.8799896240234375,-1.4555439685055944,-0.664504241943348,-2.8725056637096884,1.5434971798229924,-1.7685049528265324,0.4394964689398364,-3.3026532268713424,26.470529570159883,-15.97411658044885,1.104000710883172,12,-0.7599983215332031,0.5850028991699219,-5.207494735717773,-9.399993896484375,0.6100006103515625,3,0.01026077674090553,1.5454524437045853,129.80999755859378,1.6268874262679633,129.77000427246094,-1.3210067253170492,130.08999633789062,0.01026077674090553
11809,2019-12-13,129.99000549316406,130.41000366210938,128.82000732421878,130.08000183105472,421900.0,0.002854577919417789,3.239990234374924,0.49995761634337493,55.64150578513168,38.81022788573186,-0.5893692911320443,0.399853235213385,-5.9387483918085024,-12.304984755601595,27.169844171260664,1.5899963378905966,-1.502353208517377,-0.20149383544921307,-2.2850368189692745,1.8820491480708483,-1.2432653272092296,0.8402776563108034,-3.5616105383104752,51.08264855866983,3.625245134586933,1.0417714917600296,12,-1.1300086975097656,0.21499252319335938,-5.185005187988281,-9.770004272460938,0.8300018310547159,4,0.011847013009117724,-3.0000324659513335,129.6199951171875,1.5454524437045853,129.80999755859378,1.6268874262679633,129.77000427246094,0.011847013009117724
11810,2019-12-16,130.80999755859378,131.30999755859378,130.0,131.0,365700.0,0.006308116245697271,2.2345716223342564,2.1112241437765693,60.71427074294384,42.83380929609525,-1.2140960260496456,-0.5482730159332903,-6.271063577215017,-13.021591038793957,25.189671545132676,1.319992065429716,-1.5055055750733004,0.6819984436035327,-1.2295135947683775,2.593510481975443,-0.2737575755824082,1.6377544627894736,-4.272770600493516,80.0,27.250800550035876,0.9557560191859548,12,-0.7350006103515909,-0.6049995422363565,-5.722496032714872,-10.589996337890653,-1.1300048828125568,0,0.008791446959230509,3.239990234374924,129.99000549316406,-3.0000324659513335,129.6199951171875,1.5454524437045853,129.80999755859378,0.008791446959230509
11811,2019-12-17,130.66000366210938,131.69000244140622,130.50999450683594,130.82000732421878,450300.0,-0.0011466546845336767,-4.1302242271459555,0.8421137166722961,49.32658246057498,45.13993469296257,-0.858044333837654,-0.4579887928836115,-5.618955618348508,-12.787194625940984,23.66817405817036,1.180007934570284,-1.3820221599789875,0.5550041198730469,-1.316911024337145,2.4269192640832387,-0.3809534522320632,1.490961691978157,-4.016121340827368,64.23621413131042,10.514137439448454,0.9359575721051029,12,-0.535003662109375,-0.4550056457519531,-5.01500129699707,-10.180000305175781,-2.82000732421875,1,0.02517980402511588,2.2345716223342564,130.80999755859378,3.239990234374924,129.99000549316406,-3.0000324659513335,129.6199951171875,0.02517980402511588
11812,2019-12-18,130.19000244140622,130.6199951171875,128.69000244140622,130.3800048828125,500800.0,-0.0035971315439312646,4.761319121800212,1.1874880793438538,45.11044577831872,45.72395403944441,-0.14282857601494925,-0.09940784948835812,-4.568769313585477,-12.222052989913763,21.651888346796383,1.9700012207031534,-1.059974368447655,0.15250244140622726,-1.5947486111205649,1.8997534939330194,-0.7211230848571688,1.0261279676696233,-3.441597864206102,50.0,-2.308138796849015,0.8736255262633934,12,0.08999633789065342,-0.14500045776364345,-4.205003738403292,-9.370002746581989,-0.9799957275390057,2,0.034795289149300856,-4.1302242271459555,130.66000366210938,2.2345716223342564,130.80999755859378,3.239990234374924,129.99000549316406,0.034795289149300856
11813,2019-12-19,131.94999694824222,132.1300048828125,130.64999389648438,130.64999389648438,581000.0,0.013518660986492348,-1.2769346338486096,-6.842033408286952,60.31334349259462,47.9902306390054,-1.7672998583097126,-1.9449446843101725,-5.768068359473176,-13.870757015999715,19.39304994600094,1.9400024414062784,-0.6470996879987183,1.9034973144531477,0.11725378196649672,3.6897408469397988,1.0103755482098222,2.7966190806964732,-5.099160560242353,94.767214918118,40.96920799286045,0.8931217662433248,12,-1.539993286132841,-2.130001068115263,-5.8949985504150675,-11.129997253417983,4.279998779296847,3,-0.010837383166762748,4.761319121800212,130.19000244140622,-4.1302242271459555,130.66000366210938,2.2345716223342564,130.80999755859378,-0.010837383166762748
11814,2019-12-20,131.91999816894528,133.13999938964844,131.38999938964844,132.28999328613278,864000.0,-0.00022734960205195165,-1.447564983567471,-0.28461096047982287,76.11204540940986,51.5485381343823,-1.6296280675001924,-1.9852264815709475,-5.191630369060334,-13.709032535336917,17.460608004385765,1.75,-0.27601010214567623,1.8534988403320085,-0.009517637409487634,3.7165153180735047,0.9219906014612604,2.7850070792027566,-4.857995041152918,72.58422342997193,14.400660454054787,0.9315082388707532,12,-1.0049972534179403,-2.1150016784667685,-5.1424980163573935,-11.099998474121051,4.190002441406278,4,-0.01281081310539356,-1.2769346338486096,131.94999694824222,4.761319121800212,130.19000244140622,-4.1302242271459555,130.66000366210938,-0.01281081310539356
11815,2019-12-23,132.8699951171875,133.27000427246094,131.47000122070312,132.10000610351562,208800.0,0.007201311108461228,1.2929868211328384,-2.081078851864071,79.28571272869041,55.94457987091693,-2.395750550034194,-2.794162473962274,-5.639615152686176,-14.45896867093009,16.33099473490372,1.8000030517578125,-0.06872441898894976,2.6229957580566463,0.42041460374741746,4.825576912365875,1.521705180902046,3.7242863352112465,-5.443312213683768,91.26617914077731,30.927516009720662,1.1012905771546138,12,-1.8899917602539062,-3.0649986267089844,-5.78999710083005,-12.049995422363267,-1.6299896240234375,0,-0.015428523130152083,-1.447564983567471,131.91999816894528,-1.2769346338486096,131.94999694824222,4.761319121800212,130.19000244140622,-0.015428523130152083
11816,2019-12-24,133.22000122070312,134.38999938964844,132.00999450683594,133.05999755859378,236100.0,0.002634199716850416,-1.1061899103381225,0.20779992865915217,82.98180101296117,60.90244634669062,-2.464028456180017,-2.9845138386764347,-5.458039724472883,-14.602452661643511,15.602768020609032,2.3800048828125,0.14574012515149093,2.7745018005371094,0.2571655043515193,5.291838096722714,1.5158336524443143,4.033169948629904,-5.325852607682819,79.4737053445946,16.77962511196364,1.2586681480928004,12,-1.6800003051757812,-3.1000022888183594,-5.175004959106445,-12.400001525878892,0.7599945068359375,1,-0.02657265059664149,1.2929868211328384,132.8699951171875,-1.447564983567471,131.91999816894528,-1.2769346338486096,131.94999694824222,-0.02657265059664149
11817,2019-12-26,133.08000183105472,133.63999938964844,132.25,133.22999572753906,828300.0,-0.0010508886681097618,1.8659745162812647,-0.9374403967194244,77.04093151438465,65.16962654722333,-2.0242728569259896,-2.8039808284123353,-4.80033689114407,-14.214251606939143,15.137831800896388,1.3899993896484375,0.3214223367507145,2.5175025939941804,-0.26139361309085984,5.296398801079235,1.1280544904516603,3.9069506975367005,-4.53626814037159,64.97337875604408,3.275006816632512,1.3894481035425241,12,-1.5400009155273722,-2.9600028991699503,-5.035005569458036,-12.260002136230483,3.770004272460909,3,-0.039374852878468425,-1.1061899103381225,133.22000122070312,1.2929868211328384,132.8699951171875,-1.447564983567471,131.91999816894528,-0.039374852878468425
11818,2019-12-27,131.61000061035156,133.55999755859378,131.47999572753906,133.46000671386722,255500.0,-0.01104599639673376,1.0292821627415083,12.333875890134776,60.33758262511762,65.69141286277731,-0.2707789085410752,-1.3396572973034324,-2.8338692600455033,-12.52954042953425,14.350533125460718,2.080001831054716,0.5491155806464008,1.0075012207031193,-1.8091693812689016,3.824171822675126,-0.40083408028289114,2.4158365216891298,-2.481640349771908,7.3333740234375,-50.95941192884581,1.408335300986005,12,-0.06999969482421875,-1.4900016784667969,-3.387502670288086,-10.79000091552733,8.5,4,-0.01823564991531179,1.8659745162812647,133.08000183105472,-1.1061899103381225,133.22000122070312,1.2929868211328384,132.8699951171875,-0.01823564991531179
11819,2019-12-30,130.97999572753906,131.60000610351562,130.69999694824222,131.60000610351562,272800.0,-0.004786907377029137,1.9032067531315993,0.3351396380792083,55.78674169743873,65.14390963549897,0.5748788384211139,-0.6973637329591043,-1.7454246682920598,-11.701478124170336,13.368379534642383,0.9100036621093466,0.7886967737167083,0.3469963073730469,-2.4722831187155236,3.1662757334616174,-1.0626434056712242,1.756636020417318,-1.325471554052541,7.588037778916536,-47.13810194255043,1.4096397130442833,12,0.5600051879882812,-0.8599967956542969,-2.7349987030029297,-10.15999603271483,7.910003662109375,0,0.04008245664414978,1.0292821627415083,131.61000061035156,1.8659745162812647,133.08000183105472,-1.1061899103381225,133.22000122070312,0.04008245664414978
11820,2019-12-31,130.82000732421878,131.94999694824222,130.0,130.78999328613278,277400.0,-0.0012214720456480421,-1.4223555391279152,-0.04840892870336242,56.97214707640551,65.9934168150357,0.8229817722734367,-0.3945741729211534,-1.1690500295685808,-11.400791605965424,12.951629640549633,1.949996948242216,1.054451392980127,0.0835075378418253,-2.593082473228037,2.7600975489116877,-1.2547874676930917,1.4218025433767423,3.569992065429659,18.678984925427216,-36.16146072161274,1.3382950055349283,12,0.7199935913085653,-0.7000083923340128,-2.3425102233887003,-10.000007629394545,5.419998168945284,1,0.040437188426555304,1.9032067531315993,130.97999572753906,1.0292821627415083,131.61000061035156,1.8659745162812647,133.08000183105472,0.040437188426555304
11821,2020-01-02,129.30999755859378,132.25,128.8800048828125,131.52999877929688,699300.0,-0.01154265159061374,-1.1883180579638346,-73.96542958806435,47.222222222222285,66.22805864213609,2.3706541801306287,1.2205426423566053,0.6964814355778515,-9.734762641578186,13.601949137569314,3.3699951171875,1.1073755408706063,-1.453501892089804,-4.056450069875098,1.1494462856954897,-2.7549759809824366,-0.15202780319717135,4.992201843261682,9.033470000096766,-45.59627825253372,1.3014740888926408,1,2.3250045776366903,0.8100013732909872,-1.1624946594238565,-8.489997863769545,7.330001831054659,3,0.014925434776964952,-1.4223555391279152,130.82000732421878,1.9032067531315993,130.97999572753906,1.0292821627415083,131.61000061035156,0.014925434776964952
11822,2020-01-03,128.50999450683594,129.24000549316406,127.31999969482422,127.62999725341795,605900.0,-0.006186706881618598,-1.5600207520586755,-0.39639494123308594,44.22476306007784,64.44043859407867,3.248948354601623,2.1280778401433054,1.8522968134269036,-8.763765597854757,13.81469109156835,1.9899978637695597,1.0288731008501202,-2.252504730224615,-4.8590794356644835,0.3540699752152534,-3.5557920829445493,-0.9492173775046808,5.575317114257814,19.070436208336254,-37.50520477140196,1.30328735271993,1,2.3450050354003906,1.6100044250488281,-0.0574951171875,-7.6899948120117045,9.110000610351562,4,0.04256479226922827,-1.1883180579638346,129.30999755859378,-1.4223555391279152,130.82000732421878,1.9032067531315993,130.97999572753906,0.04256479226922827
11823,2020-01-06,126.88999938964844,128.75,126.80999755859376,128.38999938964844,644600.0,-0.012605985420856336,-1.3373471826454866,-1.7045507746460282,35.72739279491965,59.95325497024642,4.554673273237086,3.7007488861629554,3.5680615091257835,-6.990200686965409,14.115567544105744,1.9400024414062358,1.0181058544217763,-3.7220001220703125,-6.836378891265383,-0.6076213528752277,-5.279189506667848,-2.164810737472777,6.789393515869136,1.470621234390345,-53.494812250306005,1.5571893845975404,1,3.7099990844726562,3.229999542236328,1.5849971771240234,-6.0699996948242045,12.940002441406278,0,0.07849323636043537,-1.5600207520586755,128.50999450683594,-1.1883180579638346,129.30999755859378,-1.4223555391279152,130.82000732421878,0.07849323636043537
11824,2020-01-07,126.61000061035156,128.13999938964844,125.76000213623048,126.3499984741211,730800.0,-0.0022066260591354636,-2.305563650042696,-0.17333475748697916,29.651161931066554,54.438304881621555,4.472576664001878,3.9028294877337544,3.9406166213414338,-6.511514162211029,13.969959800846052,2.3799972534179545,1.0653406716529616,-3.8254989624023494,-7.4161917069641845,-0.23480621784052857,-5.620845334683253,-2.030152590121446,6.5198406674120974,13.097053218864756,-37.10294965644349,1.795346372280912,1,3.4650001525878906,3.4650001525878906,2.5749969482421875,-5.7900009155273295,11.550003051757812,1,0.10662664824990342,-1.3373471826454866,126.88999938964844,-1.5600207520586755,128.50999450683594,-1.1883180579638346,129.30999755859378,0.10662664824990342
11825,2020-01-08,126.98999786376952,128.69000244140622,126.20999908447266,126.6999969482422,493100.0,0.0030013209982315825,-2.9055274208372683,1.1153789723875782,32.60660004382403,48.84106032949521,3.5434154093866965,3.4558641983260117,3.640156663785646,-6.716219986517373,13.71255540462008,2.4800033569335653,0.8405710651770733,-3.290501785278323,-7.19768042403841,0.6166768534817777,-5.244091104658381,-1.3369124658982656,5.4028594998408295,18.95217461326911,-28.254869893213016,1.9535893193800478,1,2.710002899169936,3.085002899169936,3.0224990844726705,-6.169998168945284,11.140007019042983,2,0.0937081795894259,-2.305563650042696,126.61000061035156,-1.3373471826454866,126.88999938964844,-1.5600207520586755,128.50999450683594,0.0937081795894259
11826,2020-01-09,128.72999572753906,128.89999389648438,126.47000122070312,127.41999816894531,607100.0,0.01370184969714039,1.9454565631531249,4.517218699850486,43.823994526454584,45.150289553058535,1.2287468348823438,1.7222576095869613,1.9793109115104244,-8.306551722225635,13.622096787197297,2.42999267578125,0.5367878829669621,-1.4985034942627067,-5.461572197321857,2.4645652087964436,-3.480037845792282,0.48303085726686845,2.9995761133332906,85.34456110196406,36.9007911617408,1.9815343515295747,1,0.9300041198730753,1.3450050354003906,1.6750011444091797,-7.9099960327148295,7.25,3,0.05833923727862289,-2.9055274208372683,126.98999786376952,-2.305563650042696,126.61000061035156,-1.3373471826454866,126.88999938964844,0.05833923727862289
11827,2020-01-10,128.50999450683594,129.41000366210938,128.19999694824222,129.10000610351562,274600.0,-0.0017090128797080384,-1.000000000000047,-0.45039137119694356,33.268468628935295,42.142610220149386,0.8183813495818981,1.939301202004856,2.2230578359687456,-7.964746323776168,13.650701438580043,1.210006713867159,0.06640612882551977,-1.6535045623779183,-5.687484019989853,2.3804748952340162,-3.6704942911839,0.36348516642806317,2.6226203635722243,75.34222523217377,31.404857889083047,2.01698972880597,1,0.4950065612792969,1.5650062561035156,1.4950027465820312,-7.6899948120117045,8.260009765625,4,0.06326359995587771,1.9454565631531249,128.72999572753906,-2.9055274208372683,126.98999786376952,-2.305563650042696,126.61000061035156,0.06326359995587771
11828,2020-01-13,130.94999694824222,131.0,128.21000671386722,128.72999572753906,619500.0,0.018986869081816682,1.4051590329115011,-3.7626399772416237,46.17808891218947,41.07498213289947,-1.927818915975422,-0.41734969999890836,-0.15887588760304538,-10.241173692447234,13.316392001579736,2.789993286132784,-0.44837256958595617,0.71999778747562,-3.3201022863339915,4.760097861285232,-1.3000522494292,2.74004782438044,-5.189994812011733,99.04574289803597,56.30585143081393,2.020050036904808,1,-1.9449958801269815,-0.8749961853027628,-1.2724990844726847,-10.129997253417983,5.820007324218722,0,0.050935458758212704,-1.000000000000047,128.50999450683594,1.9454565631531249,128.72999572753906,-2.9055274208372683,126.98999786376952,0.050935458758212704
11829,2020-01-14,131.52999877929688,131.55999755859378,130.44000244140622,131.0,521500.0,0.004429185525555157,2.7966171830547073,0.23873805759845732,44.56170640720135,39.69604428076567,-2.706182152802853,-0.9234071570794526,-0.6357986652036232,-10.66661829080877,13.273343638508623,1.1199951171875568,-0.8840758900780372,1.2229999542236385,-2.8563514896369213,5.3023513980842125,-0.8166757677066414,3.2626756761539184,-5.6651966857910026,99.43927499340397,60.24187477557519,2.0396757219302866,1,-2.5249977111816406,-1.4549980163574219,-1.8525009155273438,-10.709999084472642,2.419998168945341,1,0.0631034982801526,1.4051590329115011,130.94999694824222,-1.000000000000047,128.50999450683594,1.9454565631531249,128.72999572753906,0.0631034982801526
11830,2020-01-15,131.96000671386722,132.46000671386722,131.30000305175778,131.5,321500.0,0.003269276503924168,-1.6976810205638189,0.8679391950251011,44.91938073973091,39.4401730049333,-3.305035072912773,-1.3310873542260424,-1.0052517318169976,-10.937680010778166,13.008173152125938,1.1600036621094318,-1.121508626340841,1.5955074310303132,-2.5456484021217705,5.736663264182397,-0.4750704855457286,3.666085347606355,-5.86739680175782,91.65276224586756,55.17271080900581,2.070577916576042,1,-2.8500022888183594,-1.8850059509277628,-2.4275093078613565,-11.140007019042983,-4.530006408691435,2,0.04698390900877869,2.7966171830547073,131.52999877929688,1.4051590329115011,130.94999694824222,-1.000000000000047,128.50999450683594,0.04698390900877869
11831,2020-01-16,133.94999694824222,133.97999572753906,132.47000122070312,132.6300048828125,345200.0,0.015080252600243815,1.188414290295116,2.8695060868410294,53.05261444627192,40.42104538117708,-5.1044075715718975,-3.2274340680328066,-2.950612129022602,-12.687997710179019,12.798830607386819,2.0199890136718466,-1.2403809448360334,3.420998001098667,-1.0200979552225533,7.862093957419887,1.2004500229380426,5.641545979259291,-7.475343228027356,99.48098986795122,63.853762554218235,2.2205479781606123,1,-4.07999801635745,-3.874996185302763,-4.4174995422363565,-13.129997253417983,-12.43000030517581,3,0.031205733705133465,-1.6976810205638189,131.96000671386722,2.7966171830547073,131.52999877929688,1.4051590329115011,130.94999694824222,0.031205733705133465
11832,2020-01-17,134.72000122070312,134.8800048828125,133.11000061035156,134.19000244140622,671400.0,0.005748445614063291,3.1646860302301367,0.4015166402718984,61.47601442771671,43.28200334037676,-5.476832582676678,-3.837407181765059,-3.7518718650136123,-13.226906861225345,13.64783065976532,1.7700042724609375,-1.342626675810692,3.9645023345947266,-0.8501544575022137,8.779159126691681,1.5571739385462422,6.371830730643211,-7.644920139902325,97.60114383757505,55.982699866898216,2.4073283960484746,1,-4.399997711181641,-4.399997711181641,-5.187503814697266,-13.900001525878892,-14.8800048828125,4,0.009352690732030045,1.188414290295116,133.94999694824222,-1.6976810205638189,131.96000671386722,2.7966171830547073,131.52999877929688,0.009352690732030045
11833,2020-01-21,130.52000427246094,133.41000366210938,130.33999633789062,133.1199951171875,821600.0,-0.03117574903641518,-1.0743245681411642,-4.9056544020265695,48.65656662887619,45.393714973466714,-0.7909455125934528,0.26347377490418467,0.40900757003623767,-8.837530970323527,13.430870751964525,4.3800048828125,-1.336589220024706,-0.16399497985838707,-4.9463255779968165,4.618335618280042,-2.5551602789275876,2.2271703192108134,-2.6644308114589705,3.96492501697285,-40.224889132054436,2.3911652990692116,1,0.024997711181640625,-0.20000076293945312,-0.9875068664550781,-9.700004577636705,-15.430007934570312,1,0.047885379983233056,3.1646860302301367,134.72000122070312,1.188414290295116,133.94999694824222,-1.6976810205638189,131.96000671386722,0.047885379983233056
11834,2020-01-22,130.22999572753906,132.22999572753906,130.16999816894528,131.27000427246094,367700.0,-0.0022219470995149537,-2.5517087158979046,0.4000046950285516,48.28982297166636,47.13629529878253,0.07438242629174852,0.44309769723111003,0.6347677068033022,-8.370202028588722,12.79838347146471,2.0599975585937784,-1.2321642791975762,-0.3695034027099666,-5.119492404979724,4.380485599559805,-2.7444979038448594,2.005491098424926,-1.671979124356028,1.273831700008695,-44.236813902367324,2.3749945011348856,1,0.44500732421875,0.09000778198242188,-0.6974983215332031,-9.40999603271483,-15.739997863769545,2,0.05021891084604313,-1.0743245681411642,130.52000427246094,3.1646860302301367,134.72000122070312,1.188414290295116,133.94999694824222,0.05021891084604313
11835,2020-01-23,130.82000732421878,131.25999450683594,128.61000061035156,129.83999633789062,350500.0,0.0045305353300795215,1.8494782437487693,-0.9423105138061836,54.62341759141247,48.33623119488896,0.09475614395074672,-0.3250329756958479,-0.05135708125945371,-8.798579073957683,12.066005104589658,2.649993896484375,-0.8439902322355977,0.3230075836181925,-4.307661984139287,4.953677151375672,-1.9923272002605472,2.638342367496932,4.059997558593722,35.2472919926704,-14.262898019224465,2.31533478387874,1,0.7199935913085653,-0.500003814697294,-1.287509918212919,-10.000007629394545,-10.810005187988295,3,0.02392592454353104,-2.5517087158979046,130.22999572753906,-1.0743245681411642,130.52000427246094,3.1646860302301367,134.72000122070312,0.02392592454353104
11836,2020-01-24,129.67999267578122,131.05999755859378,128.83999633789062,130.72000122070312,342600.0,-0.008714375360125093,1.5813949362147062,-1.0612213122411467,53.50928660936001,50.58521097049171,1.5463104212583971,0.5651506066630816,0.989243533573898,-7.51101932778559,10.887962678131487,2.2200012207031534,-0.35380482583630624,-0.6400066375732649,-5.099907710957069,3.8198944358105393,-2.8699571742651813,1.5899438991186514,5.074612121582049,17.065252572941134,-34.79603762833831,2.2299505366919057,1,1.8650131225586222,0.6400108337402628,0.4600048065185831,-8.859992980956989,-11.719993591308565,4,-0.017350343134509116,1.8494782437487693,130.82000732421878,-2.5517087158979046,130.22999572753906,-1.0743245681411642,130.52000427246094,-0.017350343134509116
11837,2020-01-27,127.83999633789062,128.75999450683594,127.06999969482422,127.11000061035156,596300.0,-0.014188744924522378,-3.172839273604099,-0.7019132016784339,52.812300965304146,51.322345643060004,3.6668850089331784,2.1001251971357533,2.6925331476847987,-5.48621513469341,9.900777124184593,2.609992980957003,0.07012247167190822,-2.2180027008056697,-6.610360334311736,2.174354932700396,-4.4141815175586885,-0.0218238840526368,6.79171637573242,12.145049861792522,-44.18637744629256,2.1961788167530316,1,3.1350059509277344,2.4800071716308594,2.325002670288086,-6.424999237060533,-6.079994201660142,0,-0.04943679502399223,1.5813949362147062,129.67999267578122,1.8494782437487693,130.82000732421878,-2.5517087158979046,130.22999572753906,-0.04943679502399223
11838,2020-01-28,129.21000671386722,130.11000061035156,126.83000183105469,127.76000213623048,759200.0,0.010716602121573438,1.0184655256196022,1.986319265901652,57.23025612302057,52.72996227815103,2.261971304538662,0.5703357220417331,1.252754360899388,-6.688559304623567,9.08505452278213,3.279998779296875,0.28751991535511934,-0.7279926300048487,-5.072698060691522,3.6167128006818388,-2.9003453453481995,1.444360085338488,5.1192374790038855,44.074214312760844,-16.993824859585857,2.1723527153433433,1,1.6449966430663778,1.1099967956542685,0.9524936676025106,-7.795009613037124,-10.09000396728517,1,-0.07251768353147969,-3.172839273604099,127.83999633789062,1.5813949362147062,129.67999267578122,1.8494782437487693,130.82000732421878,-0.07251768353147969
11839,2020-01-29,136.22999572753906,137.24000549316406,128.8800048828125,130.82000732421878,838700.0,0.054330072354360714,1.250334234894739,3.731014706269182,68.7652018269617,55.37949795451,-4.49378033355714,-6.362371999235222,-5.744940778010772,-13.49165286493296,9.21177093737218,8.360000610351562,0.8494478669673242,6.029496383666981,0.8630347602257586,11.195958007108203,3.4462655719463555,8.612727195387592,-9.399993896484375,90.29770018908579,22.91490855944309,2.5832308117206146,1,-4.1949920654296875,-4.729991912841797,-6.114995956420898,-14.81499862670897,-15.409996032714844,2,-0.1551787422200951,1.0184655256196022,129.21000671386722,-3.172839273604099,127.83999633789062,1.5813949362147062,129.67999267578122,-0.1551787422200951
11840,2020-01-30,136.11000061035156,136.36000061035156,130.58999633789062,135.25999450683594,656200.0,-0.0008808274311884468,7.54811583063951,0.157117916000328,66.04346758838471,56.822926081411424,-4.16074854905338,-6.1405740736376515,-5.6110010725216455,-13.157409587432113,9.723308117666235,5.7700042724609375,1.1125651590083407,5.64500160217284,-0.15749805406917972,11.44750125841486,2.743751774051816,8.54625143029385,-9.279998779296875,89.14500974744588,23.041430619469068,2.90124982812101,1,-4.0749969482421875,-4.609996795654297,-5.750001907348633,-14.135002136230455,-20.650001525878906,3,-0.1588421324636875,1.250334234894739,136.22999572753906,1.0184655256196022,129.21000671386722,-3.172839273604099,127.83999633789062,-0.1588421324636875
11841,2020-01-31,131.24000549316406,135.02000427246094,130.66000366210938,135.02000427246094,690700.0,-0.03577984788295652,1.3068793747931182,-4.447025455067677,54.936724368568136,56.096338297061585,0.3178315927195854,-1.179023079344887,-0.7524150078822913,-8.087015231585028,10.8344646624447,5.4499969482421875,1.2542161374997818,0.6785060882568246,-5.107286327291376,6.464298503805011,-2.214390119517276,3.571402296030925,-4.201803588867193,42.363132667868605,-21.639401266354447,2.892896207774096,1,0.7949981689453125,0.2599983215332031,-0.8475055694580078,-8.890007019042955,-10.8800048828125,4,-0.08556844625794013,7.54811583063951,136.11000061035156,1.250334234894739,136.22999572753906,1.0184655256196022,129.21000671386722,-0.08556844625794013
11842,2020-02-03,133.97999572753906,134.49000549316406,131.86000061035156,132.05000305175778,558700.0,0.02087770587999338,-1.2770629111950749,-0.5105802378434313,55.42038900887243,56.84787411706117,-2.8364504602445493,-3.67670969854899,-3.485750466672073,-10.612950023478646,11.503644146844241,3.25,1.4339504849726268,3.144996261596674,-2.7486134803353366,9.03860600352867,0.19819139063068292,6.091801132562679,-6.737757751464855,68.68387493953651,8.737578377261258,2.9468048709659995,2,-1.9449920654296875,-2.479991912841797,-3.149995803833008,-10.43999862670897,-23.039993286132827,0,-0.11957006384478908,1.3068793747931182,131.24000549316406,7.54811583063951,136.11000061035156,1.250334234894739,136.22999572753906,-0.11957006384478908
11843,2020-02-04,136.85000610351562,137.83999633789062,135.30999755859378,135.30999755859378,689500.0,0.021421185755319705,-2.285694469215153,0.7979349166692755,58.79630237005565,58.0152607168822,-5.268122114797137,-6.073683345323786,-6.32303416471683,-13.239025481918333,12.291458075958186,3.8600006103515625,1.4061138740337071,5.5170063018798885,-0.6499124470322784,11.683925050792055,2.433546927423805,8.600465676335972,-9.407812777099622,88.95099131133749,32.595773968871136,3.08345937445608,2,-4.515007019042969,-5.050006866455078,-6.02000617980957,-13.310009002685533,-32.6300048828125,1,-0.1102667394539304,-1.2770629111950749,133.97999572753906,1.3068793747931182,131.24000549316406,7.54811583063951,136.11000061035156,-0.1102667394539304
11844,2020-02-05,140.11000061035156,140.21000671386722,138.25,138.36000061035156,750800.0,0.023821661391597138,1.0102507120723359,1.1363573311139064,62.32233458036719,58.87069593787717,-7.7994491709736735,-8.717379362656942,-9.503686339149738,-16.233651886734606,12.862626867581072,3.360000610351591,1.2556729113420602,8.102000808715815,1.200235444926335,15.00376617250528,4.651118126821075,11.552883490610554,-12.251895163476576,98.96043663564654,45.12570317490853,3.450882681894736,2,-6.589996337890625,-7.124996185302706,-9.280000686645508,-16.215000152587876,-34.029998779296875,2,-0.1498108469940207,-2.285694469215153,136.85000610351562,-1.2770629111950749,133.97999572753906,1.3068793747931182,131.24000549316406,-0.1498108469940207
11845,2020-02-06,138.88999938964844,141.08999633789062,138.13999938964844,140.63999938964844,467900.0,-0.008707452825555073,1.226417919041861,-1.0,57.64705826775518,59.33044834436552,-5.93887196521348,-6.914667552983502,-8.144025423294096,-14.809366168902216,13.822714622560595,2.9499969482421875,1.6294684834804514,6.286999511718761,-0.8413620401164792,13.415361063553988,2.7228187358011553,9.851180287636367,-10.290779866753923,78.90701348860345,29.5719987595622,3.5641807759176163,2,-4.930000305175781,-5.465000152587891,-8.059999465942383,-14.950000762939439,-41.879997253417955,3,-0.13010295755081547,1.0102507120723359,140.11000061035156,-2.285694469215153,136.85000610351562,-1.2770629111950749,133.97999572753906,-0.13010295755081547
11846,2020-02-07,136.24000549316406,138.39999389648438,135.64999389648438,137.83999633789062,327200.0,-0.019079803500106296,1.0220692595522196,0.9142804827008929,52.22352826156541,59.265029155061214,-2.5261315140334943,-3.8716987161352563,-5.381963309765808,-11.910782007323164,14.559985236938877,3.2400054931640625,2.010798026319492,3.261505126953125,-3.798716188011042,10.321726441917292,-0.2686055305289585,6.7916157844352085,-6.641523825069868,47.45402936367679,4.049851595519563,3.5301106574820804,2,-2.2800064086914062,-2.8150062561035156,-5.410005569458008,-11.835006713867173,-29.530006408691406,4,-0.15252499685001886,1.226417919041861,138.88999938964844,1.0102507120723359,140.11000061035156,-2.285694469215153,136.85000610351562,-0.15252499685001886
11847,2020-02-10,136.63999938964844,136.74000549316406,135.16999816894528,135.49000549316406,187000.0,0.0029359503842976142,1.3259262608224307,-0.7187502980249292,60.072406408087645,59.58082363117978,-1.7283233155362723,-3.827628111903607,-5.710965100842344,-12.08543805028998,15.547200870364291,1.5700073242187784,2.2655253940101545,3.2549987792968693,-3.656564762919288,10.166562321513027,-0.2007829918111952,6.710780550404934,-6.122196547970532,24.831109381323287,-22.58855212718919,3.455781771108076,2,-1.654998779296875,-3.2150001525878906,-5.76249885559082,-11.999999999999986,-31.18000030517578,0,-0.11914519066171936,1.0220692595522196,136.24000549316406,1.226417919041861,138.88999938964844,1.0102507120723359,140.11000061035156,-0.11914519066171936
11848,2020-02-11,137.6199951171875,138.38999938964844,136.5,137.16000366210938,262600.0,0.00717209991156742,-1.1235962761671268,0.39999469256694,61.89250285948894,58.81719041257169,-1.5532474386335764,-4.51372413561819,-6.609373782255659,-12.82763884041836,17.05748241522556,1.8899993896484375,2.6952633133911377,3.901494598388666,-3.15746935124659,10.960458548023908,0.37201262357103815,7.430976573206294,-6.256416795812584,41.385096385573505,-11.38129447074229,3.5294819748176236,2,-1.779998779296875,-4.194995880126953,-7.132495880126953,-11.83999633789061,-34.5699920654297,1,-0.19386712412729312,1.3259262608224307,136.63999938964844,1.0220692595522196,136.24000549316406,1.226417919041861,138.88999938964844,-0.19386712412729312
11849,2020-02-12,139.83000183105472,141.0,137.85000610351562,138.05999755859378,762400.0,0.01605876175177401,-1.8767235913406861,3.8479068533138725,63.78096977600983,58.565801766752266,-3.5748211229143294,-6.398065149787584,-8.696246066754583,-14.778996916787463,18.575825946667642,3.3800048828125,3.401437621158891,5.696501159668003,-1.7840564200797076,13.177058739415713,1.9562223697941477,9.436779949541858,-7.688310068358533,78.71630242310734,22.753441969104998,3.7402787898738574,2,-3.955001831054716,-6.405002593994169,-9.470003128051786,-13.700004577636719,-49.02999877929692,2,-0.25466638163515354,-1.1235962761671268,137.6199951171875,1.3259262608224307,136.63999938964844,1.0220692595522196,136.24000549316406,-0.25466638163515354
11850,2020-02-13,138.16000366210938,139.50999450683594,137.10000610351562,139.30000305175778,356100.0,-0.011943060481133805,2.089763779527559,-0.6440658971197867,62.763423336689506,59.435434985432416,-1.7695347524190765,-4.468885060794861,-6.867754953110534,-12.837476280271346,19.654401216966097,2.729995727539091,3.9436381397397895,3.716503143310547,-3.8974822621838143,11.330488548804894,-0.09048955943663373,7.5234958460577275,-5.30244753339764,51.286527514231736,-9.200192313936803,3.806992702747174,2,-1.6850051879882812,-4.510005950927734,-8.085002899169922,-10.610004425048814,-59.410003662109375,3,-0.23219456413385053,-1.8767235913406861,139.83000183105472,-1.1235962761671268,137.6199951171875,1.3259262608224307,136.63999938964844,-0.23219456413385053
11851,2020-02-14,138.1300048828125,138.75999450683594,137.16999816894528,138.00999450683594,317500.0,-0.00021713070716355976,1.3043598447572808,-0.10527231599095442,66.38016132260438,60.653187464735964,-0.7369016395905703,-4.331765996053491,-6.6769889325274505,-12.539440397783011,20.16056069582135,1.5899963378906534,3.580584073726925,3.477503967285145,-4.307012657964151,11.26202059253444,-0.41475434533950306,7.369762279909793,-4.613853537366452,50.771968854282775,-15.17574071417026,3.8922583126246475,2,-7.62939453125e-06,-4.350006103515625,-8.242504119873047,-8.925006866455078,-41.37000274658202,4,-0.29769059069727566,2.089763779527559,138.16000366210938,-1.8767235913406861,139.83000183105472,-1.1235962761671268,137.6199951171875,-0.29769059069727566
11852,2020-02-18,135.97999572753906,138.10000610351562,135.30000305175778,137.75,386300.0,-0.015565113149003884,1.2671938223938455,-14.748760330578513,60.515680208873476,60.84422944682683,1.9295557525963432,-2.1950632905691805,-4.3801438797945025,-10.117283830635131,20.07252117975544,2.830001831054716,3.28014930906852,1.2644950866699105,-6.542682819099326,9.071672992439133,-2.6390938662146937,5.168084039554515,-1.8579367826974362,11.929702453454414,-54.439133282485514,3.903588952884614,2,2.1500015258789062,-2.0199966430664062,-6.112495422363281,-5.989997863769531,-38.21999359130858,1,-0.21525222505311903,1.3043598447572808,138.1300048828125,2.089763779527559,138.16000366210938,-1.8767235913406861,139.83000183105472,-0.21525222505311903
11853,2020-02-19,136.77000427246094,137.3800048828125,135.74000549316406,136.16000366210938,492600.0,0.005809740915897699,-1.262072884548602,-0.34463228131276996,51.04007843349316,59.59064543050749,1.259450167218688,-2.6275452903248038,-5.055274915317085,-10.626670512719684,21.411873021780686,1.6399993896484375,3.6736955885858436,1.7420036315917855,-5.855610924008317,9.339618187191888,-2.056803646208266,5.540810909391837,-2.0905103361753845,25.789508907657876,-36.001231928901106,3.798807277800051,2,1.3599929809570312,-2.8100051879882812,-7.230003356933594,-6.6100044250488,-34.78000640869142,2,-0.22892450252187824,1.2671938223938455,135.97999572753906,1.3043598447572808,138.1300048828125,2.089763779527559,138.16000366210938,-0.22892450252187824
11854,2020-02-20,136.77000427246094,137.38999938964844,135.63999938964844,136.1300048828125,260300.0,0.0,-1.1604799894507813,1.049178277509568,51.27709705040007,58.882871961912485,0.8223236863081809,-2.2266225169536824,-4.945766158681664,-10.3479897928311,22.887060285178094,1.75,3.8866467163900893,1.4150032043457088,-5.869630050291903,8.69963645898332,-2.2273134229731113,5.057319831664529,-1.5776701440469765,34.91696447340805,-22.446451778066624,3.6423166273188086,2,1.3149948120117188,-2.8100051879882812,-7.230003356933594,-6.6100044250488,-36.46000671386717,3,-0.24654529624441024,-1.262072884548602,136.77000427246094,1.2671938223938455,135.97999572753906,1.3043598447572808,138.1300048828125,-0.24654529624441024
11855,2020-02-21,133.94999694824222,136.10000610351562,133.44999694824222,135.94999694824222,550000.0,-0.02061860960829509,1.3043374421166085,-3.125002980235081,55.69565044493566,59.268663315620294,3.2049324718557557,0.8852880412435127,-2.0451489815429795,-7.26702222481029,24.17218253429573,3.3200073242187216,3.6854094821125045,-1.561503601074179,-8.564975889147036,5.441968686998678,-5.0632397451106215,1.9402325429622636,7.139999389648409,9.416200186209087,-47.785619936399,3.501736144036429,2,3.275001525878878,0.010002136230440328,-4.409996032714872,-3.789997100830078,-29.18000030517581,4,-0.3221350868201768,-1.1604799894507813,136.77000427246094,-1.262072884548602,136.77000427246094,1.2671938223938455,135.97999572753906,-0.3221350868201768
11856,2020-02-24,127.43000030517578,129.99000549316406,126.7300033569336,129.99000549316406,799800.0,-0.04867485473393285,1.5468715075474229,1.2800025939941406,38.12116091815025,56.82963603896059,9.324363819805285,7.618692430652516,4.4916724633066,-0.5333048419541342,25.518875492993605,7.219993591308622,2.86476877098076,-7.969000625610363,-15.424581414312797,-0.5134198369079428,-11.69679101996158,-4.241210231259146,13.50719604492187,6.1565240030624935,-47.5442621361205,3.72779039435121,2,6.435001373291016,6.479999542236328,2.1625022888183594,2.7299995422363565,-25.559997558593736,0,-0.38201365603542703,1.3043374421166085,133.94999694824222,-1.1604799894507813,136.77000427246094,-1.262072884548602,136.77000427246094,-0.38201365603542703
11857,2020-02-25,121.5199966430664,127.87000274658205,121.2300033569336,127.87000274658205,889900.0,-0.04637843245668838,1.0913363802822944,2.4804661073775556,24.959154959416722,52.72593071673033,14.375814128340068,13.735149081606266,10.348883758856317,5.588720102839346,26.619207490917514,6.639999389648452,2.1129714076071764,-13.563004302978527,-22.7111774658637,-4.414831140093355,-18.1370908844211,-8.988917721535955,18.84891198730469,1.794513349791301,-45.487357453370365,4.574086581442582,2,9.59500503540039,9.640003204345703,8.452503204345703,8.640003204345732,-25.589996337890625,1,-0.20375242915420755,1.5468715075474229,127.43000030517578,1.3043374421166085,133.94999694824222,-1.1604799894507813,136.77000427246094,-0.20375242915420755
11858,2020-02-26,119.83999633789062,124.26000213623048,119.83000183105469,122.6500015258789,921700.0,-0.013824887685854326,-2.130748679680707,0.4425200767023736,15.087849689174007,47.31558404041524,14.827790516086395,15.470352123276825,11.961606766624868,7.509051137444814,28.506554934369156,4.4300003051757955,1.6597151120452907,-14.774504089355474,-25.92883170406094,-3.6201764746499947,-20.35166789670822,-9.197340282002727,19.38057797607422,0.05691633385818014,-39.007185650887166,5.57716380735274,2,9.830001831054688,10.620002746582031,10.48000717163086,10.48000717163086,-23.93999481201172,2,-0.18424561812740115,1.0913363802822944,121.5199966430664,1.5468715075474229,127.43000030517578,1.3043374421166085,133.94999694824222,-0.18424561812740115
11859,2020-02-27,115.08999633789062,120.37999725341795,115.08000183105469,117.0999984741211,873300.0,-0.039636182786649155,-4.221693131635803,0.7153019306948166,13.452098152965604,41.83654790889037,17.544338343224297,19.558148750872334,16.5758185767759,12.47356215488361,29.182836345779332,5.299995422363267,0.6980305585145743,-18.46750411987304,-32.58909507472802,-4.345913165018075,-25.52829959730053,-11.406708642445551,22.579332177441415,0.047547596596027634,-32.57315185922446,7.060795477427486,2,11.830001831054688,12.995002746582031,15.342506408691406,15.23000717163086,-21.479995727539062,3,-0.11382395421806302,-2.130748679680707,119.83999633789062,1.0913363802822944,121.5199966430664,1.5468715075474229,127.43000030517578,-0.11382395421806302
11860,2020-02-28,114.48999786376952,115.37000274658205,110.69000244140624,111.51000213623048,1002300.0,-0.005213298229322927,-1.0259762993103811,-1.4825833633827268,14.355956688269586,36.05608072729762,16.12988036659526,19.45273476032061,17.003822328529466,13.25626313027007,30.09371747539049,4.68000030517581,-0.541770206810952,-17.986502456665065,-34.40808642355107,-1.5649184897790605,-26.197294440108053,-9.775710473222063,20.920397983134777,19.689092339377538,-10.598607990476026,8.210791983443,2,9.90500640869142,11.40000152587892,16.00750541687013,15.830005645751967,-14.069999694824205,4,-0.12385361664560768,-4.221693131635803,115.08999633789062,-2.130748679680707,119.83999633789062,1.0913363802822944,121.5199966430664,-0.12385361664560768
11861,2020-03-02,120.01000213623048,120.0500030517578,112.72000122070312,114.7300033569336,951400.0,0.048213856017616186,1.7350749986477845,1.7718142111758206,26.66294654567288,32.29466587583089,8.682285082805592,13.753414211273352,11.377255598436975,7.955948543747496,30.584086164759977,7.330001831054673,-2.049045355701111,-11.904998016357396,-29.246788148327354,5.436792115612576,-20.575893082342375,-3.2341029503724172,12.433946502014052,54.249124151740645,22.30989242450013,8.670895065984984,3,4.029998779296861,5.8799972534179545,10.920000076293931,10.310001373291001,-15.849998474121108,0,-0.1269894610606226,-1.0259762993103811,114.48999786376952,-4.221693131635803,115.08999633789062,-2.130748679680707,119.83999633789062,-0.1269894610606226
11862,2020-03-03,117.95999908447266,122.33000183105469,116.8000030517578,119.19000244140624,811100.0,-0.017081934965976764,-2.115496287381378,-0.23295523509521965,23.21528987409856,29.203022702564816,8.836602999389086,15.327554095343544,13.309829753231043,10.252196320786368,30.89844764979735,5.529998779296889,-3.593779037611796,-13.154001235961914,-31.54249785248524,5.234495380561427,-22.34824954422359,-3.959752927700251,11.873476010151279,53.57403689433596,21.88657449464607,9.194248308261669,3,6.0800018310546875,7.930000305175781,12.972505569458008,12.360004425048828,-7.75,1,-0.13640214024050945,1.7350749986477845,120.01000213623048,-1.0259762993103811,114.48999786376952,-4.221693131635803,115.08999633789062,-0.13640214024050945
11863,2020-03-04,121.76000213623048,121.83999633789062,117.12999725341795,119.75,636700.0,0.03221433605672197,3.341031906477995,-1.6341436183080462,26.403780542210654,26.43932086832154,2.9988855207796377,10.897818062436798,9.37739447845506,6.697327632573021,30.364364121336852,4.7099990844726705,-5.306568216783546,-8.599497985839818,-27.23370504719206,10.03470907551241,-17.91660151651594,0.717605544836303,5.776256240007328,95.1030951485177,66.49909023720951,9.317103530676116,3,1.6350021362304545,4.1299972534179545,8.887500762939439,8.560001373291001,-6.730003356933608,2,-0.2121386446934762,-2.115496287381378,117.95999908447266,1.7350749986477845,120.01000213623048,-1.0259762993103811,114.48999786376952,-0.2121386446934762
11864,2020-03-05,119.12000274658205,120.87999725341795,116.79000091552734,117.16000366210938,1044200.0,-0.02168199197873444,-2.029621780471598,0.9751228862614111,25.751419919310436,23.112184143252076,3.209447430366893,12.526933973930724,11.852521254248543,9.556984508470535,29.31666646966441,4.970001220703139,-6.852684178956537,-10.189997482299802,-28.87624340524654,8.496248440646923,-19.53312044377317,-0.8468745208264323,6.394704917475977,72.42268683169073,44.75924079321639,9.343122961473364,3,1.2200012207031108,6.769996643066392,11.467500686645494,11.200000762939439,-10.34000396728517,3,-0.19492948862754622,3.341031906477995,121.76000213623048,-2.115496287381378,117.95999908447266,1.7350749986477845,120.01000213623048,-0.19492948862754622
11865,2020-03-06,120.81999969482422,121.5500030517578,115.43000030517578,115.43000030517578,802400.0,0.014271297087347978,-1.270873261446211,2.7500009731374924,28.85415080317354,22.08251635269911,-0.6134121216238952,9.9119577489665,9.973380562416423,8.055708459000186,28.119646289207186,6.120002746582017,-8.176633719689448,-7.586500549316412,-26.068710872193066,10.895709773560242,-16.82760571075474,1.654604612121915,2.915743342515583,84.28717960117561,57.08698914102038,9.241105161438327,3,-1.5399971008300781,5.069999694824219,10.947504043579102,10.680004119873047,-10.290000915527344,4,-0.22521105076313208,-2.029621780471598,119.12000274658205,3.341031906477995,121.76000213623048,-2.115496287381378,117.95999908447266,-0.22521105076313208
11866,2020-03-09,115.45999908447266,118.02999877929688,112.61000061035156,114.0199966430664,1039800.0,-0.044363521137975814,-1.5446033605198024,0.2671618932224358,26.755792607096268,22.282142757996834,3.2073717053031032,14.372222444085736,15.076976728718648,13.59278385926109,28.129242733039796,8.209999084472656,-9.799300025668856,-11.907500839233393,-30.86573816549199,7.050736487025205,-21.38661950236269,-2.428382176104094,6.710255081355115,29.320968273653474,0.1813496201331155,9.479118663129295,3,2.015003204345703,10.430000305175781,16.307504653930664,16.04000473022461,-8.479995727539062,0,-0.1302615714081532,-1.270873261446211,120.81999969482422,-2.029621780471598,119.12000274658205,3.341031906477995,121.76000213623048,-0.1302615714081532
11867,2020-03-10,120.36000061035156,120.66999816894531,114.06999969482422,118.83000183105469,923100.0,0.042438953444768224,5.139550893528836,1.062497350909168,32.9948202357095,24.27180615205633,-2.0947664772137813,8.63262796449959,9.976735989712466,8.88865172479143,28.086316855364245,6.599998474121094,-11.386987663178871,-6.193499374389646,-24.871344422141078,12.484345673361801,-15.532421898265369,3.145423149486078,1.1900024414062358,83.96536931080828,52.15469445042614,9.338922523875723,3,-3.8499984741210938,5.529998779296875,11.407503128051758,11.140003204345703,-15.680000305175781,1,-0.13459618532810902,-1.5446033605198024,115.45999908447266,-1.270873261446211,120.81999969482422,-2.029621780471598,119.12000274658205,-0.13459618532810902
11868,2020-03-11,110.94000244140624,117.38999938964844,110.4000015258789,116.7300033569336,1088200.0,-0.07826518877680333,-1.034933062362224,-3.784317343173441,27.605344358535703,25.844389063786345,6.626891016250411,16.813373801653853,19.130295028356258,18.44438608629322,27.85411630052006,9.959999084472656,-12.274368192316643,-14.27949790954591,-33.434362042613984,4.87536622352215,-23.85692997607994,-4.70206584301188,9.729995727539077,4.843056875588761,-25.476920074415617,9.577432066534032,3,5.424999237060561,14.80499649047853,20.827501296997085,20.56000137329103,-1.5800018310546733,2,-0.006580163519638749,5.139550893528836,120.36000061035156,-1.5446033605198024,115.45999908447266,-1.270873261446211,120.81999969482422,-0.006580163519638749
11869,2020-03-12,104.22000122070312,108.08000183105469,100.1999969482422,104.41999816894531,1149400.0,-0.060573292525861744,1.0957447887815461,0.03454178179935082,25.856754758055175,27.122255515984744,13.011085846897117,21.848984867385667,25.520586767468956,25.242146815642712,27.486659290946246,10.740005493164034,-12.425607855626893,-19.218999099731448,-39.25541593371926,0.8174177342563667,-29.237207516725363,-9.200790682737534,16.449996948242188,18.829054441342617,-13.551202882683786,10.018208416993907,3,7.0449981689453125,16.42499542236328,27.847497940063477,27.579998016357422,0.6800003051757812,3,0.10372286923794771,-1.034933062362224,110.94000244140624,5.139550893528836,120.36000061035156,-1.5446033605198024,115.45999908447266,0.10372286923794771
11870,2020-03-13,106.08000183105469,110.43000030517578,99.3499984741211,109.43000030517578,784500.0,0.017846868053788434,3.142057940633311,16.75024795910582,31.242317485440026,27.631074509292205,10.98819831616764,18.406093548885778,23.350849843378313,23.44692153298712,27.222372400586746,11.080001831054688,-12.150002758901707,-15.754998397827151,-35.9649285320063,4.454931736352009,-25.859963464916717,-5.650033330737571,11.314796142578132,31.566620324893407,-3.960125344745066,10.104965067089578,3,4.759998321533203,14.139995574951172,27.172502517700195,26.90500259399417,-2.8199996948242045,4,0.025452459479990086,1.0957447887815461,104.22000122070312,-1.034933062362224,110.94000244140624,5.139550893528836,120.36000061035156,0.025452459479990086
11871,2020-03-16,97.01000213623048,104.0500030517578,93.5,93.5,839600.0,-0.08550150394293243,-5.01139409167874,-1.0477623089519073,29.598808458148724,28.340354351964447,18.38603544904356,25.547359841596474,32.048012519437734,32.503905442485674,27.146436195298513,12.580001831054688,-11.543167042389214,-22.76899795532225,-44.32092635100251,-1.2170695596419847,-33.54496215316239,-11.99303375748211,17.13673192749023,12.918669020163334,-25.764799590187465,10.775964197840135,3,10.65999603271483,20.239997863769517,36.68249702453612,36.414997100830064,8.360000610351562,0,0.13936703788626192,3.142057940633311,106.08000183105469,1.0957447887815461,104.22000122070312,-1.034933062362224,110.94000244140624,0.13936703788626192
11872,2020-03-17,106.70999908447266,107.95999908447266,95.8499984741211,99.33999633789062,850200.0,0.09998965812432958,1.4539001500369875,2.0997146043041846,40.35835182229798,29.89086227197415,7.735919644756322,14.273926305005972,22.105996708050043,22.848283274680398,27.566152136974953,12.110000610351562,-10.783216696573533,-11.605501174926758,-32.49012949852798,9.279127148674462,-22.047815336727382,-1.163187013126148,3.720001220703125,55.29510013380982,11.24125865866391,10.442314161800612,3,0.81500244140625,10.540000915527344,26.982500076293945,26.71500015258789,0.0200042724609375,1,0.002530262157037333,-5.01139409167874,97.01000213623048,3.142057940633311,106.08000183105469,1.0957447887815461,104.22000122070312,0.002530262157037333
11873,2020-03-18,105.45999908447266,105.8499984741211,97.58999633789062,97.73999786376952,732700.0,-0.011713991291579795,-1.0598498094554973,1.0474895988720527,42.54528823198744,31.756847640049372,7.186329583806298,13.763659561892169,23.146688105782005,24.01273316560139,28.008550049675172,9.120002746582031,-10.80508632111244,-11.290000915527344,-31.01162114825115,8.43161931719645,-21.150811031889248,-1.4291907991654398,2.5,70.64382084397415,20.155020915475504,9.860810116361897,3,2.06500244140625,11.790000915527344,28.7450008392334,27.96500015258789,3.0800018310546875,2,-0.007396157652837632,1.4539001500369875,106.70999908447266,-5.01139409167874,97.01000213623048,3.142057940633311,106.08000183105469,-0.007396157652837632
11874,2020-03-19,103.0500030517578,105.72000122070312,97.08999633789062,104.4499969482422,639500.0,-0.022852228841614863,3.380710423992688,-0.18134633097336372,41.38554627325343,33.149224914502696,7.908764318158902,14.248435291366704,25.324082260364392,26.321338568331456,28.538366175830042,8.6300048828125,-10.596862632423893,-12.013996887207043,-30.23782956552178,6.209835791107707,-21.125913226364418,-2.9020805480496676,-9.550003051757798,56.40875888725297,1.9403936092773222,9.111916339157373,3,4.034996032714858,14.199996948242202,31.582494735717788,30.37499618530275,10.949996948242202,3,0.06123238594592295,-1.0598498094554973,105.45999908447266,1.4539001500369875,106.70999908447266,-5.01139409167874,97.01000213623048,0.06123238594592295
11875,2020-03-20,90.8000030517578,103.41000366210938,88.01000213623047,103.41000366210938,906600.0,-0.11887432932774711,1.442506071448883,9.00718256130773,30.0287158611185,33.51288305383849,17.26858293976852,24.3483483927525,37.18208824363782,38.388105061562285,30.32527749721559,15.400001525878906,-11.16029643790354,-22.106497192382832,-41.1160678085857,-3.096926576179982,-31.611282500484265,-12.6017118842814,14.919998168945327,13.984969134409612,-38.83765573422572,9.504785308101427,3,13.539997100830092,22.959995269775405,43.849996566772475,42.62499618530275,23.879997253417983,4,0.15528632158837952,3.380710423992688,103.0500030517578,-1.0598498094554973,105.45999908447266,1.4539001500369875,106.70999908447266,0.15528632158837952
11876,2020-03-23,78.75,90.11000061035156,76.95999908447266,89.5999984741211,925600.0,-0.1327092802506742,1.2156695001044462,0.8604280689101875,26.416455924482477,32.781953685924385,26.332832926020274,34.32419502335854,48.635899209104494,50.17192695412231,32.506304577147795,13.840003967285142,-11.9109620512898,-31.72250022888184,-54.90927170577737,-8.535728751986298,-43.31588596732962,-20.129114490434063,26.970001220703125,5.774196501701109,-45.01378411314039,11.593385738447772,3,18.424999237060547,29.109996795654297,56.31249809265137,54.67499923706055,35.410003662109375,0,0.3112381223648315,1.442506071448883,90.8000030517578,3.380710423992688,103.0500030517578,-1.0598498094554973,105.45999908447266,0.3112381223648315
11877,2020-03-24,96.76000213623048,98.9499969482422,81.08000183105469,82.47000122070312,994700.0,0.22869843982514904,-1.0937311583673737,-1.3170509608467869,37.15841332414943,33.84340579321479,5.1664247206901734,15.14038204491473,30.23378297761279,31.970784220309653,33.06205498837734,20.1999969482422,-12.62149084164676,-12.47449836730955,-35.82112136327184,10.872124628652728,-24.147809865290682,-0.8011868693284185,7.809598999023422,68.53583755648107,22.388715165729565,11.673311497981139,3,-3.065002441406264,10.770000457763658,39.19499588012694,36.664997100830064,13.629997253417955,1,0.08898305519081484,1.2156695001044462,78.75,1.442506071448883,90.8000030517578,3.380710423992688,103.0500030517578,0.08898305519081484
11878,2020-03-25,97.76000213623048,99.9499969482422,93.27999877929688,96.2699966430664,1125200.0,0.010334848883034153,1.2725736685590638,0.10426909711006759,38.84012471708657,35.286002455329395,2.347047191548725,13.071575897363417,28.76654382031394,30.786232462891277,33.33670225472793,6.669998168945327,-12.831929963535117,-10.370498657226548,-33.693715411718344,12.952718097265247,-22.032107034472446,1.2911097200193495,5.705214916992176,72.32267561466897,28.280652426237268,11.6616083772459,3,-4.065002441406264,9.414997100830064,38.28499603271483,35.664997100830064,10.309997558593736,2,0.09175532963065236,-1.0937311583673737,96.76000213623048,1.2156695001044462,78.75,1.442506071448883,90.8000030517578,0.09175532963065236
11879,2020-03-26,101.98999786376952,107.23999786376952,98.12999725341795,98.72000122070312,711600.0,0.04326918612015218,-3.0943780849724822,2.1946205286280147,40.41535037663873,36.305228332129246,-2.494906473298556,8.231894223090862,24.090130342877003,26.41277071441631,32.47743366620499,9.479995727539034,-13.691131283464472,-5.485503005981457,-28.72140892734741,17.750402915384498,-17.103455966664427,6.132449954701514,-25.02999877929686,82.6618222865004,41.90490337074091,11.617952960682974,3,-9.52999877929686,5.18500137329103,34.055000305175795,31.43500137329103,4.9300003051757955,3,0.06422201381459791,1.2725736685590638,97.76000213623048,-1.0937311583673737,96.76000213623048,1.2156695001044462,78.75,0.06422201381459791
11880,2020-03-27,100.30999755859376,102.3000030517578,96.76000213623048,98.3499984741211,543300.0,-0.016472206494403174,-1.155645835219658,0.5993887145507005,41.98836474914542,37.68184569779555,-1.9215235703938731,9.270393384335406,25.28112441902043,27.913490081627728,31.05076951377742,5.540000915527315,-13.412250317898383,-6.456503295898429,-29.656537044179615,16.743530452382757,-18.056520170039022,5.143513578242164,-22.744398498535176,77.11360441033453,33.46801382404372,11.600016874140591,3,-7.849998474121108,6.220005035400376,35.71250152587889,33.11500167846678,6.180000305175753,4,0.1364769492034883,-3.0943780849724822,101.98999786376952,1.2725736685590638,97.76000213623048,-1.0937311583673737,96.76000213623048,0.1364769492034883
11881,2020-03-30,104.7699966430664,105.08999633789062,97.62999725341795,100.97000122070312,657300.0,0.0444621592365948,2.360363874431023,1.9387740802877231,41.717136792030274,37.83282180554358,-5.771995325135691,3.8052054500551975,20.309709287256595,23.27836570489535,30.749759261893484,7.4599990844726705,-12.298901573348076,-1.234503936767581,-23.588734680206613,21.11972680667145,-12.411619308487104,9.942611434951942,-26.610909606933603,90.55809787733068,49.86409763847587,11.177115371719518,3,-12.669998168945312,-1.2949943542480469,30.82250213623047,28.65500259399414,0.9800033569335938,0,0.09458818344598297,-1.155645835219658,100.30999755859376,-3.0943780849724822,101.98999786376952,1.2725736685590638,97.76000213623048,0.09458818344598297
11882,2020-03-31,101.87000274658205,104.4499969482422,100.94000244140624,102.95999908447266,1230200.0,-0.027679621928061615,-1.379659754514275,-0.28684148709124596,44.82246782505611,38.08584176032898,-4.057438121889248,5.731846155000383,22.629221325991253,25.942120405455213,31.01270224974206,3.8299942016601705,-11.913580307976616,-3.3299980163574077,-25.020869156335735,18.36087312362092,-14.175433586346571,7.515437553631756,-23.1292974938965,61.53298374381426,15.630575543023589,10.845435569989164,3,-9.770004272460952,0.5449981689452983,32.01749801635741,31.5549964904785,2.4499969482421733,1,0.12064396372012154,2.360363874431023,104.7699966430664,-1.155645835219658,100.30999755859376,-3.0943780849724822,101.98999786376952,0.12064396372012154
11883,2020-04-01,95.93000030517578,99.83999633789062,95.18000030517578,98.0199966430664,809200.0,-0.05830963268139855,-1.5961007166112702,1.9174342749951254,45.22520338829175,38.51247032866658,0.4342355229027106,10.15833307873541,28.04314945411312,31.629541994192863,31.498112362626312,6.690002441406264,-10.78367838077672,-7.9785003662109375,-28.56559798444019,12.608597252018313,-18.272049175325563,2.315048442903688,-16.61930920026856,6.218906731581911,-41.32734755272683,10.293548809114625,4,-3.8300018310546875,4.680000305175781,35.20750045776367,35.22999954223633,13.330001831054702,2,0.1507349008492862,-1.379659754514275,101.87000274658205,2.360363874431023,104.7699966430664,-1.155645835219658,100.30999755859376,0.1507349008492862
11884,2020-04-02,95.9000015258789,100.83000183105469,93.98999786376952,94.98999786376952,794600.0,-0.0003127153049248266,-3.7010277384510153,-0.43540921369643665,44.010354359299996,40.06598571735341,-0.733822220804285,8.811314363874999,27.54522809155756,31.393842679466474,31.993439729610667,6.8400039672851705,-11.098177061690492,-6.847499084472659,-26.416398335297046,12.721400166351728,-16.631948709884853,2.9369505409395344,-16.030724285794435,17.207242564604247,-31.02355617905621,9.784449625412194,4,-3.8000030517578125,3.7449989318847656,34.16499710083008,34.55999755859375,12.909996032714858,3,0.1269030028707685,-1.5961007166112702,95.93000030517578,-1.379659754514275,101.87000274658205,2.360363874431023,104.7699966430664,0.1269030028707685
11885,2020-04-03,93.61000061035156,98.58999633789062,93.29000091552734,94.8000030517578,827800.0,-0.02387904983410638,-4.792338928217058,-1.3076897280257194,47.826085683966035,42.44483346840714,2.231344464493233,9.442407007514433,29.250793537509978,33.38360988684346,32.310733140818144,5.299995422363281,-11.673986100781661,-7.7770000457763615,-25.776024086892704,10.222023995339981,-16.776512066334533,1.2225119747818098,-13.193308957793391,2.7118628725716047,-47.92082579804016,8.999512020558171,4,0.5499992370605469,6.034999847412109,33.89249801635742,34.474998474121094,10.849998474121094,4,0.1421856369171084,-3.7010277384510153,95.9000015258789,-1.5961007166112702,95.93000030517578,-1.379659754514275,101.87000274658205,0.1421856369171084
11886,2020-04-06,100.41999816894531,102.1500015258789,97.66999816894531,98.95999908447266,661000.0,0.07274861141108335,-1.2178229414330795,-1.2268874698671737,45.82392659895405,43.407668276718766,-1.320352619584284,1.5261229645986703,21.960195184906325,26.315838158842112,31.992778483850714,8.540000915527344,-11.861328859573817,-0.21500244140625568,-16.950774675090415,16.520769792277903,-8.582888558248342,8.152883675435831,-19.466840392162908,63.88888698989506,13.273999604453458,8.367886116842081,4,-0.15999984741210938,-0.7749977111816406,24.722503662109375,25.470001220703125,1.8400039672851705,0,0.060446124332845796,-4.792338928217058,93.61000061035156,-3.7010277384510153,95.9000015258789,-1.5961007166112702,95.93000030517578,0.060446124332845796
11887,2020-04-07,104.16000366210938,107.62000274658205,100.6999969482422,103.5,691700.0,0.03724363235768968,-1.2108610233610333,0.4520575862879837,49.16452731436177,44.55482412086046,-4.358636135077688,-3.6783656843219035,17.832456797826097,22.330323714476634,32.099079786676405,7.200004577636733,-9.897391466917938,4.335002899169922,-9.737268227770613,18.407274026110457,-2.7011326643003457,11.37113846264019,-22.68110908358723,75.85485943920489,26.626202903650224,7.036135563470266,4,-3.7050018310546875,-4.515003204345703,20.804996490478516,21.729995727539062,-1.94000244140625,1,0.015264941263332776,-1.2178229414330795,100.41999816894531,-4.792338928217058,93.61000061035156,-3.7010277384510153,95.9000015258789,0.015264941263332776
11888,2020-04-08,110.20999908447266,110.70999908447266,104.37000274658205,105.55999755859376,544300.0,0.05808367136765091,1.2442458851918168,7.045417764830977,54.39587210758197,46.10821542429859,-9.450722073289654,-10.31469503299735,11.412869458193441,16.094172422916614,31.488939971352746,6.549995422363281,-6.039952201947159,10.421498489379886,-3.53267577583523,24.375672754595,3.4444113567723207,17.39858562198745,-27.685460179228116,97.12973563400625,46.79305135343674,6.977087132607559,4,-8.209999084472656,-10.810001373291016,14.755001068115234,15.680000305175781,-9.729995727539062,2,-0.053443421092254306,-1.2108610233610333,104.16000366210938,-1.2178229414330795,100.41999816894531,-4.792338928217058,93.61000061035156,-0.053443421092254306
11889,2020-04-09,115.02999877929688,116.66999816894531,110.94000244140624,110.94000244140624,688800.0,0.04373468591656393,-1.8019564098163596,0.8795688162957308,66.36940786781243,48.81722021526159,-13.663318392383644,-15.055200859307618,6.045356627035829,11.120062797893155,29.7078180666267,6.459999084472656,-4.066715577702482,14.700998306274414,-0.7346911588813754,30.136687771430203,6.9831535736965265,22.4188430388523,-30.814332263298652,92.9854594426495,36.47869962755914,7.717844732577894,4,-10.049999237060547,-15.77499771118164,9.612503051757812,10.860000610351562,-10.540000915527358,3,-0.05016079895938308,1.2442458851918168,110.20999908447266,-1.2108610233610333,104.16000366210938,-1.2178229414330795,100.41999816894531,-0.05016079895938308
11890,2020-04-13,108.77999877929688,114.9800033569336,108.02999877929688,114.1500015258789,580400.0,-0.05433365266734991,-1.0232901889579273,-1.3129602823438071,72.01290319694155,52.18341648247396,-6.8006602496898125,-9.05690470063955,11.667797802955619,17.174372492158554,28.268795528621627,7.0,-2.4203553754749834,8.31599845886231,-7.376562806600646,24.008559724325266,0.46971782613083235,16.16227909159379,-21.967985731062882,58.47368742290296,-4.266559002454265,7.8462806327314745,4,-3.799999237060547,-9.52499771118164,14.335002899169922,17.110000610351562,-5.970001220703111,0,0.00027577477140594553,-1.8019564098163596,115.02999877929688,1.2442458851918168,110.20999908447266,-1.2108610233610333,104.16000366210938,0.00027577477140594553
11891,2020-04-14,110.52999877929688,112.87000274658205,109.88999938964844,111.0,376200.0,0.016087516268046276,-2.4057181222098376,0.08752346002099859,63.25312750167458,54.23126755765378,-8.546427771115788,-10.268561200007511,9.454633746621397,15.25220023439256,26.171425950627814,4.0900039672851705,-1.1145810112105607,9.389998626708987,-6.831968167148773,25.611965420566747,1.2790152297801143,17.50098202363786,-21.32934692140597,61.55291847010822,-0.4354611028820372,8.110983396928876,4,-5.549999237060547,-11.71500015258789,12.055002212524414,15.360000610351562,-4.779998779296875,1,-0.0549172148906345,-1.0232901889579273,108.77999877929688,-1.8019564098163596,115.02999877929688,1.2442458851918168,110.20999908447266,-0.0549172148906345
11892,2020-04-15,106.9800033569336,108.62999725341795,105.70999908447266,106.81999969482422,425700.0,-0.03211793595919432,-1.453774939734306,-0.34043243945198365,58.4587190844948,55.70165819056523,-4.688384460716023,-7.059231025252984,12.402332827191444,18.600926248799624,24.945316216855904,4.819999694824219,0.07713010350980198,5.826502990722659,-10.415418634309887,22.068424615755205,-2.294457821793614,13.947463803238932,-15.581803794158333,21.21952505450668,-37.8315161115504,8.120960812516275,4,-2.0000038146972656,-8.16500473022461,14.702497482299805,18.909996032714844,-1.0699996948242188,2,-0.044120406361879194,-2.4057181222098376,110.52999877929688,-1.0232901889579273,108.77999877929688,-1.8019564098163596,115.02999877929688,-0.044120406361879194
11893,2020-04-16,104.68000030517578,108.3499984741211,101.66000366210938,107.66000366210938,539800.0,-0.021499373523890863,2.0688099000302724,-18.62459469769216,52.55849614553701,56.65145172236935,-1.1361442032719964,-5.081174138964357,13.968372086859915,20.680569540650836,23.821837626813185,6.689994812011719,0.956003011154479,3.565499877929682,-12.636578848705625,19.76757860456499,-4.535539485387972,11.666539241247335,-11.260056853906917,20.119905051870752,-34.45969959244249,8.101039363317653,4,0.2999992370605469,-7.505001068115234,16.520000457763672,21.209999084472656,1.7699966430664205,3,-0.023500182243990975,-1.453774939734306,106.9800033569336,-2.4057181222098376,110.52999877929688,-1.0232901889579273,108.77999877929688,-0.023500182243990975
11894,2020-04-17,109.36000061035156,110.0,106.36000061035156,107.23999786376952,405600.0,0.04470768333523201,1.141175150624376,-0.7114095162508528,58.14288675901021,57.797762952929816,-4.141587364234937,-9.764856208598815,8.488561812904777,15.809178100408786,22.498832964162684,5.319999694824219,1.8022859461344183,7.930000305175781,-8.671592744288148,24.53159335463971,-0.37079621955618336,16.230796829907746,-14.080052781668584,57.80778622115278,5.8274810862756965,8.300796524731966,4,-2.19000244140625,-12.545001983642578,11.694999694824219,16.384998321533203,2.089996337890639,4,-0.08119968182020498,2.0688099000302724,104.68000030517578,-1.453774939734306,106.9800033569336,-2.4057181222098376,110.52999877929688,-0.08119968182020498
11895,2020-04-20,104.9000015258789,107.8499984741211,104.41000366210938,107.8499984741211,370700.0,-0.04078272731877153,1.3322022851999937,-1.3915061916774836,50.116973997998265,58.274768219490284,2.333732964336278,-4.4210273034789225,12.119765303712171,20.08599424415381,20.298805553726357,4.9499969482421875,3.0185187863068847,2.7650012969970703,-13.11789122076047,18.64789381475461,-5.1764449618817,10.70644755587584,-7.908849669974941,28.902748692079346,-17.445995858933802,7.941446258878767,4,3.7849960327148438,-8.085002899169922,11.054996490478516,15.7449951171875,8.519996643066406,0,-0.003908519124360965,1.141175150624376,109.36000061035156,2.0688099000302724,104.68000030517578,-1.453774939734306,106.9800033569336,-0.003908519124360965
11896,2020-04-21,103.26000213623048,103.7300033569336,101.81999969482422,102.76000213623048,506500.0,-0.01563393103711097,1.6527783664646818,-0.16949170076190576,51.27969016031423,58.509786313485,4.938263618531707,-0.896621128361673,12.98025448790382,21.531574051012697,17.299027914763833,3.0800018310546875,4.424105241016463,-0.10049819946287641,-11.549563326283447,11.348566927357695,-5.825030762873169,5.624034363947416,-4.694542575283208,19.18464240627933,-24.200619274366808,5.724532563410287,4,5.904998779296861,-6.445003509521499,12.269996643066392,16.959995269775376,8.930000305175753,1,-0.004357975676225867,1.3322022851999937,104.9000015258789,1.141175150624376,109.36000061035156,2.0688099000302724,104.68000030517578,-0.004357975676225867
11897,2020-04-22,105.37000274658205,106.27999877929688,103.4800033569336,104.45999908447266,429700.0,0.020433861773195172,1.0512819079664417,1.8200073242187784,59.3502409274733,59.06027173791736,3.372618283037909,-2.454344407088655,10.08629528005487,19.21365848317609,15.627650426455789,3.019996643066392,5.759278128070065,1.579002380371108,-9.46540660054329,12.623411361285505,-3.943202110086091,7.101206870828307,-5.356180096994933,44.48442102566935,-3.4533341328879033,5.522204490457199,4,3.7949981689452983,-8.555004119873061,7.089996337890611,11.924995422363267,5.299995422363267,2,0.0036063134052664036,1.6527783664646818,103.26000213623048,1.3322022851999937,104.9000015258789,1.141175150624376,109.36000061035156,0.0036063134052664036
11898,2020-04-23,106.7300033569336,108.94000244140624,106.16999816894531,106.5,494200.0,0.01290690495303859,-5.2246796108181925,0.25274992454474937,60.45165252015951,58.40274336595593,1.6394761615182034,-3.27583261710447,7.910382845164179,17.65042288511117,13.894455974531446,3.5699996948241903,6.911740823577205,2.4905029296874943,-8.24695593943106,13.22796179880605,-2.8782265048717903,7.859232364246779,-5.383686665797825,60.024492407446964,7.860819785864464,5.368729434559278,4,1.5900001525878906,-9.91500473022461,5.657497406005859,10.564994812011719,6.239997863769531,3,-0.00768293515443752,1.0512819079664417,105.37000274658205,1.6527783664646818,103.26000213623048,1.3322022851999937,104.9000015258789,-0.00768293515443752
11899,2020-04-24,108.54000091552734,109.19000244140624,106.12999725341795,108.04000091552734,400600.0,0.016958657375289565,2.4000000000000536,2.1738813148903704,64.54315409282952,57.572771243276826,-1.3275473951490966,-4.816926478533929,5.21743743539345,15.652677688992753,13.185594057116454,3.0600051879882812,7.593636816281332,3.9730003356933565,-6.874563298173683,14.820563969560396,-1.4507814812401563,9.39678215262687,-5.967789706166812,91.18044391258412,31.408108238031105,5.423781816933519,4,-1.2749977111816406,-11.72500228881836,3.8474998474121094,8.754997253417969,7.029998779296875,4,-0.0192556103708873,-5.2246796108181925,106.7300033569336,1.0512819079664417,105.37000274658205,1.6527783664646818,103.26000213623048,-0.0192556103708873
11900,2020-04-27,114.0,114.25,107.76000213623048,108.97000122070312,470700.0,0.05030402651942101,1.347196852218728,10.05999755859375,63.585437166786406,57.60969453940036,-6.670717585657485,-9.695828305690554,-1.0264310366409006,10.060641247178438,12.279111728858144,6.489997863769517,7.45618427986021,8.748499298095709,-2.680175347650078,20.177173943841495,3.0341619752228155,14.462836620968602,-10.29996583387269,97.98873697616966,37.13692699767885,5.714337322872894,4,-6.0449981689453125,-17.185001373291016,-1.8325004577636719,3.2949981689453125,5.75,0,-0.022368447822436854,2.4000000000000536,108.54000091552734,-5.2246796108181925,106.7300033569336,1.0512819079664417,105.37000274658205,-0.022368447822436854
11901,2020-04-28,114.68000030517578,119.41000366210938,114.5500030517578,116.37999725341795,640500.0,0.005964914957682366,-3.959205916699047,-0.33797164230719945,61.210569868080725,57.91545573757658,-7.487526242529157,-10.113872666619955,-2.497593656839854,9.25089787273896,11.962448040061235,5.410003662109375,5.867742517262741,8.932999420166013,-3.2426771068761866,21.108675947208212,2.845161156644906,15.02083768368712,-9.94236901882303,70.30757522712176,10.884546660539904,6.0878382635211015,4,-4.144996643066406,-16.494998931884766,-5.630001068115234,-0.13000106811523438,4.059997558593736,1,-0.010987113122405523,1.347196852218728,114.0,2.4000000000000536,108.54000091552734,-5.2246796108181925,106.7300033569336,-0.010987113122405523
11902,2020-04-29,114.16000366210938,119.5500030517578,112.18000030517578,116.37000274658205,859900.0,-0.004534327185931608,-1.3889775755364946,1.3000017951548961,54.77169046144851,58.1613662171223,-6.528478780037702,-9.092086999194066,-2.7218019627753165,9.640642717569065,11.504903439009958,7.370002746582017,4.301478305390631,7.798502731323239,-4.786944292667471,20.38394975531395,1.5057792193278914,14.091226243318587,-7.955135138180964,59.83608747534813,4.968611613846527,6.292723511995354,4,-3.4750022888183594,-13.845001220703125,-11.642505645751953,-5.135005950927734,9.159996032714844,2,-0.017256492269691504,-3.959205916699047,114.68000030517578,1.347196852218728,114.0,2.4000000000000536,108.54000091552734,-0.017256492269691504
11903,2020-04-30,110.38999938964844,112.05999755859376,108.54000091552734,111.0199966430664,620700.0,-0.03302386257466661,1.5977843780352023,0.28506674859926145,44.2488847163204,56.617588212378976,-2.0823098181898985,-4.409298360691253,0.21937745461747227,13.235275543099391,10.24468159154549,5.620002746582031,3.469346031303644,3.3054985046386776,-8.386397299718652,14.997394308996007,-2.5404493975399873,9.151446406817342,-2.583714722380506,31.743668372762386,-17.546096444492846,5.845947902178661,4,0.2950019836425781,-3.9749984741210938,-9.777498245239258,-1.3650016784667969,14.220001220703125,3,0.0025364505919467373,-1.3889775755364946,114.16000366210938,-3.959205916699047,114.68000030517578,1.347196852218728,114.0,0.0025364505919467373
11904,2020-05-01,108.06999969482422,108.5999984741211,105.1500015258789,108.4000015258789,469200.0,-0.021016393764395347,8.452101753725884,0.5238147138964577,49.02499428476356,56.496257133130676,0.039626962517317565,-1.1919149798777937,1.6665051221702925,15.360800496976992,8.883640865829484,5.239997863769531,3.1019939998517003,0.3769989013671875,-10.063809394050395,10.81780719678477,-4.843405246341604,5.597403049075979,11.48000335693358,20.27776291341117,-26.699830399897746,5.220404147708789,5,2.615001678466797,-1.6499977111816406,-7.635000228881836,0.9549980163574219,14.349998474121094,4,0.045340996943794565,1.5977843780352023,110.38999938964844,-1.3889775755364946,114.16000366210938,-3.959205916699047,114.68000030517578,0.045340996943794565
11905,2020-05-04,106.91999816894531,107.98999786376952,105.61000061035156,107.6500015258789,378200.0,-0.01064126519039843,2.3758921276331435,2.212119110371295,44.95950732132173,55.79401459546484,1.6833169016128267,1.0607504832715193,2.003185945863592,16.308464139321984,7.379018511267113,2.4599990844726562,3.2936837949407334,-1.438502502441409,-9.532796880094992,6.655791875212174,-5.485649691268208,2.6086446863853894,12.342004852294906,12.291642052158574,-31.4855903305085,4.047147188826793,5,4.595005035400391,-0.4999961853027344,-7.102499008178711,2.104999542236328,14.540000915527344,0,0.08090162433608494,8.452101753725884,108.06999969482422,1.5977843780352023,110.38999938964844,-1.3889775755364946,114.16000366210938,0.08090162433608494
11906,2020-05-05,106.48999786376952,108.37000274658205,106.13999938964844,107.56999969482422,444300.0,-0.004021701389260723,-1.5056234676907938,1.4794477597901599,49.25052698597627,54.67182415752073,2.9275370979774493,2.075213630649742,1.8082911340773222,16.536681316908485,6.360530421376846,2.230003356933608,2.7280739158871654,-2.1720027923584126,-9.424412089871197,5.080406505154372,-5.798207441114798,1.4542018563979724,12.489765127563473,9.305529138191012,-35.78324007006862,3.626204648756389,5,5.860004425048842,-0.06999588012693891,-6.994997024536119,2.5349998474121236,5.520004272460966,1,0.12451875671172163,2.3758921276331435,106.91999816894531,8.452101753725884,108.06999969482422,1.5977843780352023,110.38999938964844,0.12451875671172163
11907,2020-05-06,105.75,107.93000030517578,105.3499984741211,107.0999984741211,333500.0,-0.006948989375661241,-1.4,1.2499964678788742,51.71859908324717,53.701484886752695,4.165112193805683,3.099342513382112,2.0924372891888083,17.067905880698675,6.14875791401431,2.5800018310546875,3.0282323985565256,-2.9915004730224553,-10.068865570110006,4.0858646240650955,-6.530183021566231,0.5471820755213201,12.95316776202391,8.68305092044114,-37.929759035812324,3.538682548543779,5,6.600002288818359,0.6700019836425781,-7.962499618530273,3.2749977111816406,7.75,2,0.12283685923186294,-1.5056234676907938,106.48999786376952,2.3758921276331435,106.91999816894531,8.452101753725884,108.06999969482422,0.12283685923186294
11908,2020-05-07,104.31999969482422,107.72000122070312,103.8000030517578,107.02999877929688,628500.0,-0.01352246151466463,-1.0906699435830476,2.007408998174595,40.96126002144877,51.081274434377065,5.830434972846561,4.285156034578932,3.0947301997725276,18.281731793345955,6.43137406385398,3.9199981689453267,3.374566304580128,-4.12700080871582,-11.433548495584006,3.1795468781523653,-7.780274652149913,-0.47372696528172753,14.112104742476788,10.833273728631978,-32.94392847100764,3.653273843434096,5,7.3550033569335795,2.1000022888183594,-7.0625,4.704998016357422,11.199996948242188,3,0.18213190237329613,-1.4,105.75,-1.5056234676907938,106.48999786376952,2.3758921276331435,106.91999816894531,0.18213190237329613
11909,2020-05-08,109.26000213623048,109.52999877929688,105.93000030517578,106.3499984741211,379400.0,0.04735431802010792,1.0869574832263742,-1.0738024521051277,57.68688384435393,50.42587962077346,1.1212127639180522,-1.1692311944711804,-2.0712646509791597,13.146178176783351,6.410576897373063,5.209999084472656,3.215022299161177,1.1015014648437642,-5.5355912407944174,7.738594170481946,-2.2170448879753195,4.420047817662848,8.5868182456488,95.28801318701244,47.579157769403835,3.3185463528190886,5,2.4150009155273153,-2.840000152587905,-12.905002593994155,-0.23500442504884234,7.089996337890611,4,0.14049055623284712,-1.0906699435830476,104.31999969482422,-1.4,105.75,-1.5056234676907938,106.48999786376952,0.14049055623284712
11910,2020-05-11,108.80999755859376,109.3000030517578,105.45999908447266,108.16000366210938,409900.0,-0.004118657961178052,3.711647195386869,0.22336531907084434,60.21346013607108,50.315089650550156,0.846625808542754,-0.7556041692752729,-1.837798345648352,13.38293661518513,6.793592698218006,3.840003967285142,2.869586605710694,0.6499969482422046,-5.987700676052327,7.287694572536736,-2.6688518639050614,3.9688457603894705,8.474950130080657,87.4345243009049,34.625569131582054,3.318848812147267,5,2.865005493164034,-2.389995574951186,-12.937498092651381,0.21500015258787641,6.940002441406236,0,0.12508042381880036,1.0869574832263742,109.26000213623048,-1.0906699435830476,104.31999969482422,-1.4,105.75,0.12508042381880036
11911,2020-05-12,104.45999908447266,109.87999725341795,104.41999816894531,109.18000030517578,415800.0,-0.03997793007741457,-1.2749981721253831,-7.26160852622173,48.45290114111444,49.613001948290815,4.016878799576659,3.2847390222445654,2.062696481545359,17.494623979084793,7.255521486447075,5.459999084472642,2.0137913311762077,-3.3965015411376953,-10.132286049440438,3.3392829671650475,-6.764393795289067,-0.028609286986323923,12.285550818725099,10.85520825882769,-41.23018024118254,3.367892254151368,5,3.470001220703125,4.150001525878906,-7.557498931884766,4.564998626708984,12.010002136230469,1,0.16274172074472992,3.711647195386869,108.80999755859376,1.0869574832263742,109.26000213623048,-1.0906699435830476,104.31999969482422,0.16274172074472992
11912,2020-05-13,102.26000213623048,105.19000244140624,101.12000274658205,103.36000061035156,551100.0,-0.021060664058240364,-1.4082858000600456,0.23305046390585804,42.61156823024279,49.43107789428219,4.862709040919128,5.389307177607506,3.8444456712917514,19.44860214010818,7.586070855192794,4.06999969482419,0.7100905026888,-5.360498428344712,-12.541612456849549,1.8206156001601244,-8.951055442597124,-1.769941414092301,13.96772589290967,13.013699823200033,-36.494918522999434,3.5905570142524166,5,3.239997863769517,7.864997863769517,-2.3075027465820455,6.764995574951158,12.259994506835923,2,0.09534519652181395,-1.2749981721253831,104.45999908447266,3.711647195386869,108.80999755859376,1.0869574832263742,109.26000213623048,0.09534519652181395
11913,2020-05-14,102.22000122070312,102.26000213623048,98.83999633789062,101.2300033569336,500600.0,-0.00039116873353928217,5.392536025725898,-0.8999993064177285,38.904496225620036,48.306578109932914,4.047565156670814,5.518497908984102,3.334606452888792,19.21175193968493,7.565849106839656,3.420005798339858,-0.5614032024750202,-5.27749938964844,-12.749075921548709,2.194077142251828,-9.013287655598575,-1.541711123698306,13.101263291483548,30.615983718431178,-13.058741774051772,3.735788265950132,5,2.139995574951172,6.974998474121094,-2.1700000762939453,6.804996490478516,11.549995422363281,3,0.11035021174517734,-1.4082858000600456,102.26000213623048,-1.2749981721253831,104.45999908447266,3.711647195386869,108.80999755859376,0.11035021174517734
11914,2020-05-15,100.4800033569336,101.83999633789062,99.26000213623048,101.18000030517578,499600.0,-0.017022088074649,1.5544635977700756,-0.7070691502069189,22.69790897294989,45.833067182336045,5.138016185217168,6.91358123517648,4.578316835094498,20.66244903257183,7.781645230772863,2.959999084472642,-1.5358721586133584,-6.573497390747065,-14.61287166965711,1.4658768881629811,-10.593184530202095,-2.5538102512920346,13.522759701309397,14.855134810146284,-21.042533317782976,4.019687139455024,5,3.879993438720703,8.714996337890625,0.21999549865722656,8.544994354248047,15.0,4,0.149681456843771,5.392536025725898,102.22000122070312,-1.4082858000600456,102.26000213623048,-1.2749981721253831,104.45999908447266,0.149681456843771
11915,2020-05-18,104.48999786376952,106.45999908447266,104.27999877929688,104.27999877929688,576100.0,0.03990838348791925,-19.761998183469572,-0.29999999999997967,31.861865842145107,43.90099372191036,0.8348725755508326,3.026463723116592,0.0535945929507875,16.368365896163183,7.457638570099348,5.9799957275390625,-1.6710229047593543,-2.5430027008056726,-10.607550095946891,5.521544694335546,-6.575276398376275,1.4892709967649296,8.299743856845282,51.17754580918907,18.82150120554779,4.032273697570608,5,-0.13000106811522016,4.705001831054702,-2.372497558593736,4.534999847412124,7.800003051757827,0,0.1135036927248696,1.5544635977700756,100.4800033569336,5.392536025725898,102.22000122070312,-1.4082858000600456,102.26000213623048,0.1135036927248696
11916,2020-05-19,102.80999755859376,104.51000213623048,102.55999755859376,103.79000091552734,380500.0,-0.016078096846801393,-1.6351353441210483,-4.666702997275452,30.59828016493057,41.55429161987518,2.165717016155469,4.923450077963025,1.3615281183970325,17.746035728563655,6.905355552110692,1.9500045776367188,-1.952820545325693,-4.200502777099601,-12.31174908684585,3.9107435326466486,-8.256125931972718,-0.1448796222264832,8.863764531403106,52.09973477350637,22.26054765203,4.055623154873122,5,1.5499992370605327,6.3850021362304545,-0.692497253417983,6.215000152587876,8.560005187988281,1,0.12586326961083172,-19.761998183469572,104.48999786376952,1.5544635977700756,100.4800033569336,5.392536025725898,102.22000122070312,0.12586326961083172
11917,2020-05-20,105.75,106.83000183105469,103.9000015258789,103.9000015258789,484200.0,0.028596464460867832,-2.1675705100976153,-1.8877470786525874,41.83673524173799,41.65156664435176,-0.8652787273666718,2.1221810704566906,-2.082015091081445,14.519964857557099,6.565607935579143,4.020004272460923,-1.9203445621091504,-1.2795001983642607,-9.376334058756726,6.817333662028204,-5.327917128560486,2.7689167318319647,4.897060829828376,86.48309025596171,54.53495449665914,4.04841693019623,5,-1.3900032043457031,3.4449996948242188,-3.8525009155273438,3.2749977111816406,4.0800018310546875,2,0.10137116993572692,-1.6351353441210483,102.80999755859376,-19.761998183469572,104.48999786376952,1.5544635977700756,100.4800033569336,0.10137116993572692
11918,2020-05-21,105.91000366210938,106.0500030517578,103.12000274658205,105.0199966430664,464100.0,0.0015130369939420074,4.00852270874775,0.48108527195720935,45.887288924217685,40.3405005421144,-0.867218905731292,2.000143667040817,-2.450401026838705,14.095390684252337,6.649466123138661,2.930000305175753,-2.0560646591693654,-1.0784965515136662,-9.190007116720878,7.0330140136935455,-5.134251834117279,2.9772587310899468,3.792492008363979,87.8467872386529,52.17429344765916,4.0557552826036085,5,-1.5500068664550781,3.2849960327148438,-4.012504577636719,3.1149940490722656,6.029998779296861,3,0.0812953704394721,-2.1675705100976153,105.75,-1.6351353441210483,102.80999755859376,-19.761998183469572,104.48999786376952,0.0812953704394721
11919,2020-05-22,106.4499969482422,107.62999725341795,105.66999816894531,105.8000030517578,577700.0,0.005098605112465071,-3.307672960193134,0.7303244610175622,49.083818065220804,39.103873645353254,-2.0648728935426135,1.3655571139529599,-2.980159339387612,13.301340331115512,6.67065485196525,1.959999084472642,-2.231001361471968,-0.4340030670165902,-8.515148020348633,7.6471418863154526,-4.4745755436826045,3.606569409649424,2.383498775624531,76.72583084412452,36.52211766856455,4.040572476666021,5,-2.090000152587905,2.745002746582017,-5.372497558593764,2.575000762939439,7.639999389648423,4,0.06876467735723191,4.00852270874775,105.91000366210938,-2.1675705100976153,105.75,-1.6351353441210483,102.80999755859376,0.06876467735723191
11920,2020-05-26,111.4499969482422,112.04000091552734,108.41999816894531,109.38999938964844,615100.0,0.046970409989124606,1.2345658081257624,3.1692567726183163,58.206485996574145,40.187605295959884,-7.432627155616714,-4.04254111192337,-7.971575458895089,8.076333341298337,6.9132656381401745,5.590003967285142,-1.7857215413329754,4.693497085571309,-2.9853739838065394,12.372368154949157,0.8540615508823777,8.53293262026024,-12.610000610351577,93.7763316628615,47.612628888673584,3.839435534688926,5,-6.009998321533217,-2.254997253417983,-9.457498550415053,-2.424999237060561,2.5699996948242045,1,0.03615977136870585,-3.307672960193134,106.4499969482422,4.00852270874775,105.91000366210938,-2.1675705100976153,105.75,0.03615977136870585
11921,2020-05-27,113.41999816894531,114.83999633789062,111.33000183105469,113.5199966430664,677200.0,0.017676099368741927,1.5620417834976625,-0.048543006133151274,62.19395693673352,42.36342626334775,-8.937909081003113,-6.442066625691126,-9.617526297252937,5.914606826870681,6.668051803134803,3.5099945068359375,-2.2389545259493957,6.726498413085935,-0.6950209294716245,14.148017755643494,3.015738741807155,10.437258084364714,-14.316001739501957,87.8839680424538,35.45164165925624,3.710759671278782,5,-6.5800018310546875,-4.224998474121094,-10.670000076293945,-4.395000457763672,3.5800018310546875,2,-0.00996294543872922,1.2345658081257624,111.4499969482422,-3.307672960193134,106.4499969482422,4.00852270874775,105.91000366210938,-0.00996294543872922
11922,2020-05-28,112.19000244140624,114.58999633789062,112.0,114.58999633789062,397500.0,-0.010844610715889158,1.1583357705072288,24.000305180438076,62.59200746875181,44.99537195702905,-6.874097651568249,-5.657277269968986,-8.383799364561384,6.956552230190752,6.764204086451375,2.589996337890625,-2.7908291503894986,5.595002746582011,-1.4521142506690978,12.64211974383312,2.0714442479564497,9.118561245207573,-12.456566015624986,77.38911821206459,18.88121991961613,3.5235584986255555,5,-5.140003204345689,-2.995002746582017,-9.200002670288072,-3.165004730224595,5.9899978637695455,3,-0.007309026446028044,1.5620417834976625,113.41999816894531,1.2345658081257624,111.4499969482422,-3.307672960193134,106.4499969482422,-0.007309026446028044
11923,2020-05-29,110.66999816894531,112.52999877929688,109.26000213623048,111.66999816894531,1155800.0,-0.01354848239044093,1.4044082173029997,0.41666772630748833,52.53323091355643,48.31040772820756,-4.50294159059456,-4.3376122821416345,-6.8373521386541825,8.303625006673442,7.193955535909769,3.269996643066392,-2.6578578855040575,4.060998535156244,-3.0188988070380134,11.140895877350502,0.5210498640591226,7.600947206253366,-10.33229934667969,54.52563793232551,0.6424925002080428,3.5399486710971266,5,-1.970001220703125,-1.4749984741210938,-7.679998397827148,-1.6899986267089844,5.180000305175781,4,-0.007590099862550992,1.1583357705072288,112.19000244140624,1.5620417834976625,113.41999816894531,1.2345658081257624,111.4499969482422,-0.007590099862550992
11924,2020-06-01,112.97000122070312,113.77999877929688,111.16000366210938,111.3000030517578,493200.0,0.020782534470152436,-1.687178684612074,-1.6699981689453267,57.00809415209849,51.10443309598015,-5.414290406220601,-6.589546855195493,-9.00594754218585,5.846780011928573,7.481460248678398,3.1100006103515625,-2.0399189396200654,6.116001510620123,-1.495911791272107,13.727914812512353,2.310044859674008,9.921958161566238,-12.052210497812496,70.87234189204284,20.35609781477379,3.8059566509461162,6,-4.2700042724609375,-3.7750015258789062,-10.40250015258789,-3.990001678466797,-0.02000427246092329,0,-0.009117453909597062,1.4044082173029997,110.66999816894531,1.1583357705072288,112.19000244140624,1.5620417834976625,113.41999816894531,-0.009117453909597062
11925,2020-06-02,115.56999969482422,116.51000213623048,112.58999633789062,112.58999633789062,643200.0,0.023014945968192313,-1.6308734110779803,1.784435104390318,69.88901454311036,55.47007024911124,-7.015008712088246,-8.968080196743102,-11.04670228414659,3.0973986960668185,7.941433439388095,3.920005798339858,-1.1656468075721165,8.283499908447268,-0.2690495811405782,16.836049398035115,4.007225163653345,12.559774653241192,-14.095320747333588,87.03444908405153,30.20006240848312,4.2762747447939224,6,-5.7549972534179545,-6.375,-13.529998779296875,-6.590000152587891,-4.959999084472656,1,-0.012806120626821071,-1.687178684612074,112.97000122070312,1.4044082173029997,110.66999816894531,1.1583357705072288,112.19000244140624,-0.012806120626821071
11926,2020-06-03,119.75,120.22000122070312,116.3499984741211,117.25,629400.0,0.03616855858971668,1.25,0.8389252294576224,79.23771344643342,59.6257344940774,-9.542907218622219,-12.757840485812494,-14.218889446502857,-1.2369773217736508,8.678551425848685,4.650001525878906,0.5015454983747674,11.800500106811526,1.609099938600579,21.991900275022473,6.704800022706053,16.896200190917,-17.37320166118498,95.71166733609505,31.95725465232256,5.095700084105476,6,-8.079998016357422,-10.220001220703125,-17.364999771118164,-10.770000457763672,-8.709999084472656,2,-0.047849714880447536,-1.6308734110779803,115.56999969482422,-1.687178684612074,112.97000122070312,1.4044082173029997,110.66999816894531,-0.047849714880447536
11927,2020-06-04,118.73999786376952,120.0,117.5,118.45999908447266,432700.0,-0.008434255834910087,-1.2727304253740142,0.11199951171874431,76.74870160689197,63.05478034770788,-7.259958896724115,-11.304341903083824,-12.772636584570833,-0.3852784718730504,9.340470209373706,2.5,1.7639813270884872,10.140998077392567,-1.0653635749418697,21.347359729727003,4.5378172512253485,15.744178903559785,-14.935743294403451,86.49631860799721,17.78383130900842,5.603180826167218,6,-5.794998168945298,-9.209999084472642,-14.379995346069322,-10.50500106811522,-6.589996337890611,3,-0.014653847861491598,1.25,119.75,-1.6308734110779803,115.56999969482422,-1.687178684612074,112.97000122070312,-0.014653847861491598
11928,2020-06-05,123.31999969482422,125.66999816894531,121.8000030517578,122.6999969482422,739100.0,0.038571685307838166,-2.1983555753121657,2.214305177111778,83.86713450631125,66.91959328560682,-10.181314604237585,-15.16546905668541,-16.886411044668307,-5.137518110135204,10.07925297808128,6.9300003051757955,3.4634120719288006,13.770999908447266,0.982311908871722,26.55968790802281,7.376655908659501,20.16534390823503,-18.202485393351182,83.80427729993995,7.937192030356158,6.394343999787769,6,-6.275001525878906,-11.06500244140625,-17.819997787475586,-15.460002899169922,-7.5,4,-0.04168017679507152,-1.2727304253740142,118.73999786376952,1.25,119.75,-1.6308734110779803,115.56999969482422,-0.04168017679507152
11929,2020-06-08,124.61000061035156,125.63999938964844,122.83999633789062,122.9499969482422,441200.0,0.010460597783974013,-1.9787189143562107,2.677413400603004,82.45160934654749,69.6134958800483,-9.637952283969327,-16.070464418259846,-17.821948335992687,-6.60326510821038,11.163373598810304,2.8000030517578125,4.6961778687034155,14.293500900268555,-0.15666152522544508,28.743663325762554,7.068419687521555,21.518582113015555,-17.437237922131303,91.89604426448096,12.37276895411651,7.225081212746997,6,-7.145000457763672,-12.355003356933594,-16.059999465942383,-17.079998016357422,-5.6200027465820455,0,-0.07029935072083415,-2.1983555753121657,123.31999969482422,-1.2727304253740142,118.73999786376952,1.25,119.75,-0.07029935072083415
11930,2020-06-09,122.41999816894531,123.58000183105469,121.37999725341795,123.29000091552734,363300.0,-0.017574852986753986,2.0344794927784258,-0.5240968839047752,81.11709700538485,71.71606699878734,-6.401385108595662,-13.500745654337294,-15.2414623007395,-4.610393716295448,12.11094467439615,3.230003356933608,5.832308015935496,11.422998428344727,-3.9789679017980575,26.82496475848751,3.7220152632733345,19.12398159341612,-13.397511932652549,65.12875422297643,-17.12549530323848,7.7009831650713885,6,-4.954998016357422,-10.165000915527344,-13.867496490478516,-15.244998931884766,-3.0,1,-0.07735665220019095,-1.9787189143562107,124.61000061035156,-2.1983555753121657,123.31999969482422,-1.2727304253740142,118.73999786376952,-0.07735665220019095
11931,2020-06-10,121.45999908447266,122.3499984741211,119.04000091552734,122.3499984741211,656900.0,-0.007841848544612895,6.438201861916436,1.0229845746406743,76.60006040474275,73.27251732500856,-4.672320228245368,-11.807209678569976,-14.037865068430634,-3.8868838125351033,12.755096722652832,3.3799972534179688,6.919564012935254,9.612999343872076,-6.142298312586789,25.36829700033094,1.7353505156426507,17.4906481721015,-10.772761654914632,48.470011897002216,-31.87582270001692,7.87764882822943,6,-3.9949989318847656,-9.205001831054688,-12.492496490478516,-14.28499984741211,-0.1999969482421733,2,-0.08932980862757267,2.0344794927784258,122.41999816894531,-1.9787189143562107,124.61000061035156,-2.1983555753121657,123.31999969482422,-0.08932980862757267
11932,2020-06-11,112.01000213623048,118.91000366210938,111.91999816894531,118.91000366210938,710500.0,-0.07780336752406791,1.0260881006902942,7.752816020025016,57.856772954759194,73.8640219962533,5.307610481229119,-1.675203518572033,-4.355567521997372,5.256977026144668,12.434948089168671,9.540000915527344,7.143810793266553,-0.32449760437010866,-15.420349888476863,14.771354679736646,-7.872423746423479,7.223428537683262,13.65999603271483,0.6545743075285124,-75.48967124595794,7.5479261420533765,6,6.404998779296861,0.2449951171874858,-2.625000000000014,-5.479999542236342,7.8799972534179545,3,-0.008659951809690924,6.438201861916436,121.45999908447266,2.0344794927784258,122.41999816894531,-1.9787189143562107,124.61000061035156,-0.008659951809690924
11933,2020-06-12,113.5,116.9499969482422,112.0,115.9800033569336,429900.0,0.013302364390256338,1.2398224176947017,0.35942069688422307,58.86346780787201,74.07017462467257,4.76204455592233,-2.3998440849709937,-5.399668017075911,3.5334613393603433,11.767226728351599,4.949996948242202,7.111017257099263,0.6015003204345675,-13.726580197386738,14.929580838255873,-6.5625399384760925,7.7655405793452275,11.894998168945307,11.516047306690512,-61.88794637623148,7.164040258910656,6,5.2949981689453125,-1.2450027465820312,-4.114997863769531,-10.02499771118164,6.989997863769517,4,-0.011894259683886244,1.0260881006902942,112.01000213623048,6.438201861916436,121.45999908447266,2.0344794927784258,122.41999816894531,-0.011894259683886244
11934,2020-06-15,115.5199966430664,116.3000030517578,109.06999969482422,110.37999725341795,376100.0,0.01779732725168648,1.1582060251610191,-2.0725775936060895,55.531393848248655,72.4748834363546,3.5110260040502936,-3.410149884440216,-6.94013421788523,1.2939529457217702,11.109539035602783,7.2300033569335795,7.230284536308588,1.869497299194336,-11.24127857657112,14.980273174959791,-4.685890638688392,8.424885237077063,9.605501525878907,44.452074422077395,-25.28543331236687,6.55538793788273,6,1.8500022888183594,-3.2649993896484375,-6.472494125366211,-13.104995727539062,6.6800003051757955,0,0.0025969794016247327,1.2398224176947017,113.5,1.0260881006902942,112.01000213623048,6.438201861916436,121.45999908447266,0.0025969794016247327
11935,2020-06-16,116.3499984741211,119.88999938964844,114.66999816894531,119.75,547400.0,0.007184919106423049,1.8369569499010046,-0.6614789746330005,54.10939716657354,69.68284829414796,3.1327440747036945,-3.484737237671226,-7.197249165131026,0.2376164546926276,11.3124636997694,5.220001220703125,7.937042357014121,2.106499099731451,-10.314439391550536,14.527437591013438,-4.103970145909543,8.316968345372445,8.133279755859377,54.81927295540251,-12.101393522545152,6.210469245640992,6,1.0200004577636719,-4.095001220703125,-7.302495956420898,-15.739997863769531,4.560005187988281,1,0.02269015405475594,1.1582060251610191,115.5199966430664,1.2398224176947017,113.5,1.0260881006902942,112.01000213623048,0.02269015405475594
11936,2020-06-17,115.75,117.16999816894531,115.31999969482422,116.66000366210938,260400.0,-0.0051568412719364964,-1.090388710247502,0.26764801579732744,55.08280571712162,67.27552652861793,3.4706486617392898,-1.9664197704865956,-6.239064319353901,0.6236962962493351,11.251902002098218,1.8499984741210938,8.347683588384484,0.8595005035400334,-10.342012871413203,12.06101387849327,-4.741256183936585,6.460257191016652,8.116747088574215,61.73752766713275,-3.699540824132413,5.600756687476619,6,1.6199989318847656,-3.4950027465820312,-6.702497482299805,-16.104999542236328,4.660003662109375,2,0.03170624767987307,1.8369569499010046,116.3499984741211,1.1582060251610191,115.5199966430664,1.2398224176947017,113.5,0.03170624767987307
11937,2020-06-18,116.47000122070312,116.75,114.87000274658205,115.69000244140624,412900.0,0.00622031292184122,1.8059737183720665,-0.8571380663335614,58.47458042790602,64.45413163101735,2.676218940927626,-1.9416779847393002,-6.705697666254039,-0.2788290340767645,11.590149820852314,1.8799972534179545,8.180185788709977,1.043501663208005,-9.310253895626616,11.397257222042626,-4.1333761162093055,6.220379442625315,6.804875972121096,68.3918829444951,1.5095471052829765,5.176877779417311,6,0.8849983215332031,-4.215003967285156,-8.200000762939453,-16.825000762939453,-0.6100006103515625,3,0.041126477765296876,-1.090388710247502,115.75,1.8369569499010046,116.3499984741211,1.1582060251610191,115.5199966430664,0.041126477765296876
11938,2020-06-19,114.5199966430664,118.61000061035156,114.51000213623048,118.61000061035156,542300.0,-0.016742547928213614,1.0048872846656711,-5.243603036112429,52.2881536709053,61.10263655594599,3.628215370010153,0.7235348453583867,-4.714799816757846,1.4535840722122657,11.932395925724293,4.0999984741210795,7.236112222981873,-1.3370025634765597,-10.692582511381914,8.018577384428795,-6.014792537429244,3.340787410476125,8.18668544983781,50.369658982977704,-15.346695282520763,4.67778997395268,6,1.8050041198730469,-2.2649993896484375,-6.707496643066406,-14.874996185302734,3.0800018310546875,4,0.04689139804395159,1.8059737183720665,116.47000122070312,-1.090388710247502,115.75,1.8369569499010046,116.3499984741211,0.04689139804395159
11939,2020-06-22,113.7699966430664,114.30999755859376,112.41999816894531,113.45999908447266,403900.0,-0.006549074589458637,1.7194247763323651,-0.07579395058619436,47.1892523242011,57.33287603581446,2.993672593614747,2.1608360238803073,-4.087165249604553,1.8673331472489139,12.447534188297405,2.0999984741210938,6.358973743879105,-2.4530025482177678,-10.774660153887424,5.868655057451889,-6.613831351052596,1.7078262546170606,8.391218153914608,18.07226577660483,-43.09075830102555,4.160828802834828,6,1.94000244140625,-1.3049964904785156,-6.992498397827148,-14.124996185302734,4.19000244140625,0,0.05906655022400975,1.0048872846656711,114.5199966430664,1.8059737183720665,116.47000122070312,-1.090388710247502,115.75,0.05906655022400975
11940,2020-06-23,115.4800033569336,115.87999725341795,113.43000030517578,115.12000274658205,605300.0,0.015030383794701452,3.2241748990411336,1.1613014372907595,42.77496599046933,53.574532212006304,0.21869939039311248,0.8097435303994303,-5.700702872181154,-0.17047859188156167,12.675531617182795,2.4499969482421733,4.710891246166014,-0.9444961547851562,-8.969403106448638,7.080410796878326,-4.95694963061689,3.0679573210465776,6.157562835961144,49.4346362049755,-7.054256505829009,4.012453475831739,6,-1.0000038146972656,-1.3650054931640625,-8.702505111694336,-16.080005645751953,-0.3500061035156392,1,0.05819183751266421,1.7194247763323651,113.7699966430664,1.0048872846656711,114.5199966430664,1.8059737183720665,116.47000122070312,0.05819183751266421
11941,2020-06-24,112.29000091552734,114.83000183105469,111.9800033569336,114.37999725341795,908100.0,-0.027623851304769742,-1.1033265391155505,-5.805535540202792,39.83612556733536,51.572238057848104,2.2027920097032307,4.122090530803177,-2.505726824800277,2.7476011106394935,12.371114951465605,3.5,2.9358208184820285,-4.077998733520502,-12.207206381218569,4.051208914177565,-8.142602557369528,-0.01339490967147583,8.844862617444576,4.675681553773445,-46.03392128990582,4.064603823849032,6,2.1899986267089844,1.8249969482421875,-5.512502670288086,-13.03499984741211,1.0499954223632812,2,0.07676554168938532,3.2241748990411336,115.4800033569336,1.7194247763323651,113.7699966430664,1.0048872846656711,114.5199966430664,0.07676554168938532
11942,2020-06-25,111.37000274658205,112.05999755859376,109.41000366210938,112.05999755859376,826900.0,-0.008193055137984961,6.681199482524174,0.330141636854788,28.713940452142737,48.22229057387818,3.3776557088031183,5.246497191701806,-1.4768984916737935,3.343816351306643,12.12900270661523,2.8799972534179688,1.2040288718671803,-4.956996917724595,-13.182627887566895,3.2686340521177044,-9.069812402645752,-0.8441814328034383,9.282266232863961,21.304344941626972,-24.177233110425192,4.112815484921151,6,3.1099967956542827,3.0249977111816264,-4.592504501342788,-12.115001678466811,1.4399948120117188,3,0.08117087808732015,-1.1033265391155505,112.29000091552734,3.2241748990411336,115.4800033569336,1.7194247763323651,113.7699966430664,0.08117087808732015
11943,2020-06-26,109.83000183105469,112.2699966430664,109.37999725341795,111.12999725341795,1504400.0,-0.013827789149216119,-1.6272667057383121,1.8840655027145163,23.90537613551868,44.70828860579707,4.852625947731383,7.083516630510886,0.23042880198778448,4.501966317614517,12.40557611683271,2.8899993896484517,-0.37523018507521044,-6.454998016357422,-14.809811419817407,1.8998153871025636,-10.632404718087415,-2.277591314627429,10.358976377006442,6.92314734825743,-31.337033706209652,4.17740670172999,6,4.804996490478516,4.564998626708984,-3.0525035858154297,-11.015003204345703,4.0099945068359375,4,0.05490301992867552,6.681199482524174,111.37000274658205,-1.1033265391155505,112.29000091552734,3.2241748990411336,115.4800033569336,0.05490301992867552
11944,2020-06-29,111.94000244140624,113.06999969482422,110.3499984741211,110.83000183105469,337900.0,0.019211513932206215,-1.6280112044817927,-0.8538496299730607,31.444770380664508,42.18999674069607,2.437754856578607,5.156785692479858,-1.8351506119270908,1.9664548652787062,12.423632656919615,3.2399978637695312,-0.662525895824416,-4.2934974670410355,-12.746470160844183,4.159475226762112,-8.519983813942602,-0.06701112013946897,7.804216626125424,39.38469519981972,4.336358894667953,4.226486346901571,6,2.05499649047853,3.7299957275390767,-5.162504196166978,-13.125003814697251,4.149993896484389,0,0.05056276495685741,-1.6272667057383121,109.83000183105469,6.681199482524174,111.37000274658205,-1.1033265391155505,112.29000091552734,0.05056276495685741
11945,2020-06-30,114.08999633789062,115.08999633789062,111.7300033569336,111.79000091552734,594900.0,0.019206662940799646,-1.776864558801739,2.072066808715402,37.478758630379815,40.23399150883587,-0.07435272223393952,3.0464201327749265,-3.7710432276252845,-0.5813876927439878,12.038251258737919,3.3599929809570312,-1.0747110902540271,-2.0695034027099553,-10.572696666630804,6.433689861210894,-6.32110003467038,2.1820932292504693,5.227253954732731,82.4868623408483,47.10650878394521,4.251596631960426,6,-0.09499740600585938,2.9550018310546875,-7.312498092651367,-15.83499526977539,0.3600006103515767,1,0.03392061417129488,-1.6280112044817927,111.94000244140624,-1.6272667057383121,109.83000183105469,6.681199482524174,111.37000274658205,0.03392061417129488
11946,2020-07-01,114.0199966430664,114.75,112.3000030517578,114.33999633789062,492500.0,-0.0006135480504084745,3.2982137957342825,-0.13913057900585474,55.01245436633414,39.849310835327884,-0.30794488059734704,2.8091589946895965,-3.4304711790499454,-0.8713698957996314,11.074134078153724,2.4499969482422017,-1.473611295827837,-1.8530029296875057,-10.232043685803973,6.526037826428961,-6.042523307745739,2.336517448370728,4.88736362564498,81.26094804929316,39.7741897771748,4.1895203780582335,7,-0.024997711181640625,3.3500022888183594,-6.702497482299805,-15.764995574951172,1.8000030517578125,2,0.009735139826624772,-1.776864558801739,114.08999633789062,-1.6280112044817927,111.94000244140624,-1.6272667057383121,109.83000183105469,0.009735139826624772
11947,2020-07-02,117.0,117.55999755859376,114.63999938964844,115.19000244140624,728400.0,0.026135795866249145,-1.0068690682187713,-5.656247764823734,58.1244164613508,40.49778447871072,-3.581494059558608,-0.3245228670591018,-6.167717700258422,-4.204067945828683,10.258792696106154,3.540000915527358,-1.8159972676258462,1.2140003204345646,-7.075353791908881,9.50335443277801,-2.9306767357371655,5.358677376606295,1.5138658457559018,93.15406433127599,45.89849572628826,4.144677056171726,7,-3.5300025939941406,0.3699989318847656,-8.982501983642578,-18.744998931884766,-0.8199996948242188,3,-0.03128208258213139,3.2982137957342825,114.0199966430664,-1.776864558801739,114.08999633789062,-1.6280112044817927,111.94000244140624,-0.03128208258213139
11948,2020-07-06,118.18000030517578,120.08999633789062,116.70999908447266,119.43000030517578,629400.0,0.010085472693809994,1.6303561780474627,-0.69060866632945,56.4251258296501,41.52399264598282,-4.679862588252533,-2.0125263476228525,-7.130087935362724,-5.749129663603355,8.795520657720138,3.3799972534179688,-2.142690014969361,2.6510005950927678,-4.94453428685074,10.246535477036275,-1.146766845878986,6.448768036064521,-9.110000610351562,80.39018016811305,31.425880895914204,3.79776744097175,7,-3.4450035095214844,-0.8100013732910156,-10.057500839233398,-19.924999237060547,0.1699981689453125,0,-0.04543918372580025,-1.0068690682187713,117.0,3.2982137957342825,114.0199966430664,-1.776864558801739,114.08999633789062,-0.04543918372580025
11949,2020-07-07,115.8499984741211,116.83999633789062,115.2699966430664,116.6999969482422,480300.0,-0.019715703376526728,1.7787672758944306,0.6799987792968863,48.87387449309231,42.20164914627427,-2.261617480329434,-0.3925790248831902,-4.663394356967714,-3.836731773568573,7.129745013016614,2.910003662109375,-2.7442887170395096,0.7589988708496094,-5.529491771634525,7.047489513333744,-2.385246450392458,3.9032441920916767,-6.559598846435549,49.28227962119477,1.0148656694921456,3.1442453212420673,7,-1.1150016784667969,1.5200004577636719,-6.902500152587891,-17.59499740600586,4.6100006103515625,1,-0.017350040247773202,1.6303561780474627,118.18000030517578,-1.0068690682187713,117.0,3.2982137957342825,114.0199966430664,-0.017350040247773202
11950,2020-07-08,112.9499969482422,116.04000091552734,112.48999786376952,115.4800033569336,673600.0,-0.025032382944111142,-1.0579700530076273,2.9764834711114037,44.28571161654004,42.6960475961859,0.27017305692733373,1.8567749009895493,-1.833600086817043,-1.3487720446675553,5.496666076353767,3.5500030517578267,-3.0348985734248686,-1.6675025939941293,-6.9833165466233,3.6483113586350413,-4.325409570308722,0.9904043823204631,-3.4436053863525586,8.343959649380889,-36.64076426924781,2.657906976314586,7,1.7849998474120952,4.420001983642564,-4.002498626708999,-14.694995880126967,5.4800033569335795,2,0.027799906812634,1.7787672758944306,115.8499984741211,1.6303561780474627,118.18000030517578,-1.0068690682187713,117.0,0.027799906812634
11951,2020-07-09,110.61000061035156,112.70999908447266,109.98999786376952,112.5,573400.0,-0.02071709961145829,1.354981900811173,0.7470334395816852,38.78254540101332,43.814781479393744,2.6225938454754214,3.5228577190144392,0.38562871574478663,0.5618713969617346,4.2701008574962,2.9599990844726847,-3.1341466483880254,-3.464999008178708,-7.997432878784778,1.067434862427362,-5.731215943481743,-1.198782072875673,-0.8919369529419043,6.138641982676116,-34.402851752206644,2.2662169353030346,7,4.124996185302734,6.759998321533203,-1.1049995422363281,-12.354999542236328,5.9799957275390625,3,0.03471653843867051,-1.0579700530076273,112.9499969482422,1.7787672758944306,115.8499984741211,1.6303561780474627,118.18000030517578,0.03471653843867051
11952,2020-07-10,111.04000091552734,111.83999633789062,110.01000213623048,110.8000030517578,970800.0,0.0038875355103789033,-1.0109829763866165,-0.12698303771102695,42.926839707080944,45.92827743178955,2.3924518794912615,3.1794746534586693,-0.1458688378573214,-0.26501073314406653,4.38028436274886,1.829994201660142,-3.216522524858277,-2.9864986419677706,-7.631337365951708,1.6583400820161671,-5.308918003959747,-0.6640792799757946,-1.1144986045080714,10.396071389992926,-27.70830441558293,2.3224193619919697,7,3.9999961853027344,6.329998016357422,-0.4400005340576172,-12.450000762939453,4.819999694824219,4,0.04304753908398484,1.354981900811173,110.61000061035156,-1.0579700530076273,112.9499969482422,1.7787672758944306,115.8499984741211,0.04304753908398484
11953,2020-07-13,112.1500015258789,114.08999633789062,111.6999969482422,112.1999969482422,946100.0,0.0099964031087858,-4.031553417550856,-0.20831611406051037,46.75481834648813,47.62939387243662,1.8396058373922557,2.069240914720382,-1.2250239456765826,-1.7820819756290405,4.526058027567532,3.0499954223632812,-2.902211987884357,-1.8089981079101562,-6.524748211792385,2.9067519959720727,-4.166873159851264,0.5488769440309511,-2.160003662109389,31.532907200925024,-8.729261291301398,2.3578750519411136,7,2.889995574951172,5.219997406005859,-0.9125022888183594,-13.560001373291016,2.1899948120117188,0,0.03593400556813142,-1.0109829763866165,111.04000091552734,1.354981900811173,110.61000061035156,-1.0579700530076273,112.9499969482422,0.03593400556813142
11954,2020-07-14,115.81999969482422,115.81999969482422,111.44000244140624,112.12000274658205,784400.0,0.032724013544471076,1.3675680356973556,-74.00671448189536,50.63149398405763,49.09080891173416,-1.3657593691465024,-1.6623594222431848,-4.746102978167755,-5.841942577849579,4.672876350444239,4.379997253417983,-2.05570863817708,1.8459999084472685,-2.892510404285531,6.584510221180068,-0.5232552479191241,4.215255064813661,-5.809997558593736,96.36361802099913,54.8962830388015,2.369255156366398,7,-0.7800025939941406,1.5349998474121094,-1.1700019836425781,-12.444999694824219,-1.5699996948242188,1,0.021844230581619772,-4.031553417550856,112.1500015258789,-1.0109829763866165,111.04000091552734,1.354981900811173,110.61000061035156,0.021844230581619772
11955,2020-07-15,118.98999786376952,119.61000061035156,117.31999969482422,118.0500030517578,761700.0,0.027370041247608112,1.1009179770207995,0.25405286143771,62.45352875176268,49.91759495455955,-4.210361436473875,-4.874344740964801,-7.690202306526089,-9.342300279442256,5.099213189909832,3.7900009155273438,-0.7699085638964362,4.883998107910145,-0.26270072231167774,10.030696938131967,2.3106486927992336,7.457347523021056,-8.778395843505834,93.55506684442132,45.474392341411345,2.573349415110912,7,-3.950000762939439,-2.664997100830064,-4.129999160766587,-9.514999389648423,-5.549995422363281,2,0.012353989806656918,1.3675680356973556,115.81999969482422,-4.031553417550856,112.1500015258789,-1.0109829763866165,111.04000091552734,0.012353989806656918
11956,2020-07-16,119.41999816894531,120.58000183105469,118.4000015258789,118.88999938964844,675300.0,0.0036137516841381334,-1.887428126799988,0.5638316004772456,65.2404328504849,50.70826344224111,-4.239663339210821,-5.28633367101115,-7.870787269354196,-9.99940780562224,5.608170223203865,2.1800003051757812,0.1818760064740701,5.130498504638666,-0.5017921397069927,10.762789148984325,2.3143531824658368,7.946643826811496,-9.010828262329085,89.0255090293201,36.0063345735913,2.8161453221728268,7,-4.134998321533203,-3.7099990844726562,-4.559999465942383,-9.939998626708984,-4.839996337890625,3,-0.008290050903944635,1.1009179770207995,118.98999786376952,1.3675680356973556,115.81999969482422,-4.031553417550856,112.1500015258789,-0.008290050903944635
11957,2020-07-17,121.26000213623048,121.66000366210938,118.8000030517578,120.2699966430664,595400.0,0.015407837845400785,2.195516153780597,1.8679391950250743,71.39648202350631,52.37174746378069,-6.047831906598816,-7.113812017112963,-9.410996490628378,-11.96375919054482,6.296753270744572,2.8600006103515767,0.8831220789667498,6.7310024261474695,0.3506225121755051,13.111382340119434,3.54081246916148,9.921192383133459,-10.443998952636719,96.08609121231228,35.69789531391787,3.190189956985983,7,-5.43500137329103,-5.895000457763686,-6.400003433227553,-11.780002593994155,-5.880004882812528,4,-0.03851233478532601,-1.887428126799988,119.41999816894531,1.1009179770207995,118.98999786376952,1.3675680356973556,115.81999969482422,-0.03851233478532601
11958,2020-07-20,119.88999938964844,121.01000213623048,119.66000366210938,120.5,310400.0,-0.011298059726594034,-1.5233803459635478,-0.6161588138283847,65.30611585398097,54.19755205943499,-4.927987557246524,-5.608421266253885,-7.704837194410359,-10.700507945554023,6.685895603712183,1.599998474121108,1.0140326896471379,5.092499542236325,-1.723384650404725,11.908383734877376,1.6845574459158001,8.50044163855685,-8.423356177343734,82.68097787625156,18.824838301189494,3.407942096320525,7,-4.064998626708984,-4.524997711181641,-4.555000305175781,-10.40999984741211,-3.9799957275390625,0,-0.033614136290043506,2.195516153780597,121.26000213623048,-1.887428126799988,119.41999816894531,1.1009179770207995,118.98999786376952,-0.033614136290043506
11959,2020-07-21,120.48999786376952,121.41000366210938,120.0,120.11000061035156,400500.0,0.005004574836730669,-3.7000241598107904,-0.6229456937738967,63.10401311680683,56.288474448353526,-5.364745622999052,-5.986069786021758,-8.114031673292374,-11.32900876530664,7.5378088645142425,1.5200042724609375,0.8548090278272156,5.356497955322254,-1.8947548194394273,12.607750730083936,1.7308715679414064,8.982124342703102,-8.411753024476539,73.04136569553086,11.065103794630943,3.6256263873808434,7,-4.664997100830064,-5.12499618530272,-4.965000152587876,-11.009998321533189,-4.739997863769517,1,-0.051041593783015204,-1.5233803459635478,119.88999938964844,2.195516153780597,121.26000213623048,-1.887428126799988,119.41999816894531,-0.051041593783015204
11960,2020-07-22,122.1999969482422,122.1999969482422,119.93000030517578,120.12999725341795,358600.0,0.014192041785958676,1.1932337949056113,5.447406990985481,65.69454849714717,59.27869701459062,-6.285649263003293,-7.554113957027425,-9.594915246646366,-13.048275730728221,8.196005198627866,2.2699966430664205,0.6941421500303164,6.730497360229506,-1.181060705721265,14.642055426180278,2.7747183272541207,10.686276393204892,-9.546846579580233,100.0,38.791631401462,3.9557790329753835,7,-6.094997406005859,-6.409999847412124,-7.3874988555908345,-12.719997406005874,-5.909996032714858,2,-0.06505725979362686,-3.7000241598107904,120.48999786376952,-1.5233803459635478,119.88999938964844,2.195516153780597,121.26000213623048,-0.06505725979362686
11961,2020-07-23,120.91000366210938,123.5999984741211,120.4000015258789,122.26000213623048,362800.0,-0.010556410133784278,-1.7004162361053434,-0.6521732720524528,58.02216751235979,60.9559556596216,-3.7782773185507352,-5.887052302309286,-7.945837510982429,-11.86328439209646,9.274910766421588,3.1999969482421875,0.8779058634117973,5.009503936767572,-3.1092231841183775,13.128231057653522,0.9501403763245975,9.068867497210547,-7.493105567080988,43.958387970976645,-12.663412116684306,4.059363560442976,7,-3.390003204345703,-4.420005798339844,-6.097505569458008,-11.430004119873047,-2.7300033569335938,3,-0.06178149858946769,1.1932337949056113,122.1999969482422,-3.7000241598107904,120.48999786376952,-1.5233803459635478,119.88999938964844,-0.06178149858946769
11962,2020-07-24,120.41000366210938,122.70999908447266,119.91000366210938,121.0500030517578,1467700.0,-0.004135307128079191,-2.4146298346653765,0.47407415779864737,54.706635384746676,61.83949088609477,-2.022001211393871,-4.927719935607712,-7.0142362336249136,-11.439527112106276,10.131462713988352,2.7999954223632812,1.4465685344576116,4.057503890991214,-4.005594114310426,12.120601896292854,0.025954888340393723,8.089052893642034,-5.974795529171715,19.035558059962472,-33.151249987755904,4.031549002650823,7,-2.890003204345703,-3.9200057983398438,-5.597505569458008,-10.930004119873047,-5.0200042724609375,4,-0.04841791922384331,-1.7004162361053434,120.91000366210938,1.1932337949056113,122.1999969482422,-3.7000241598107904,120.48999786376952,-0.04841791922384331
11963,2020-07-27,115.86000061035156,120.9000015258789,113.62000274658205,120.45999908447266,1203800.0,-0.037787583368287914,1.6569322334760312,7.187504470352781,50.019301693867185,61.77146952051805,3.4750471494484145,0.1024509689636659,-2.0753151077680343,-7.053674071161225,10.46921776740876,7.279998779296861,2.3367813458857682,-0.793999099731451,-8.258947248964787,6.6709490495018855,-4.526473174348126,2.9384749748852244,7.739997863769531,22.44487798314794,-28.865547873052925,3.732474074616671,7,2.75,0.6299972534179688,-1.055002212524414,-4.19000244140625,1.8000030517578125,0,-0.00414296007599646,-2.4146298346653765,120.41000366210938,-1.7004162361053434,120.91000366210938,1.1932337949056113,122.1999969482422,-0.00414296007599646
11964,2020-07-28,117.5999984741211,118.38999938964844,116.29000091552734,117.25,968500.0,0.015018106806518272,1.1761638777873968,-0.07608665004784959,59.39394537228523,61.43151581168723,2.2507896783954635,-1.256177586600046,-3.3420634082083325,-8.907217163498927,10.996360229945246,2.529998779296875,3.1682897538661052,0.6629989624023409,-6.4713103914613015,7.797308316265983,-2.9041557145294803,4.230153639334162,5.800400085449212,39.87973378141385,-16.168958021217108,3.567154676931821,7,1.0100021362304688,-1.1100006103515625,-3.309999465942383,-5.345001220703125,3.5600051879882812,1,-0.014370704370235354,1.6569322334760312,115.86000061035156,-2.4146298346653765,120.41000366210938,-1.7004162361053434,120.91000366210938,-0.014370704370235354
11965,2020-07-29,117.95999908447266,119.37000274658205,117.26000213623048,118.1999969482422,746700.0,0.0030612297195802274,-1.5731844043227696,-0.685711171662166,66.1396564728067,61.531429547500764,1.932546756179704,-1.382250329229521,-3.3441477223949505,-9.406966454118333,11.501229745580615,2.1100006103515625,3.886811881264606,0.8294994354248075,-6.188665151223674,7.847664022073289,-2.679582857899433,4.338581728749048,5.244791558837889,43.486955870278756,-18.095313898477826,3.5090822933242376,7,0.6500015258789062,-1.470001220703125,-3.872499465942383,-5.7050018310546875,1.1200027465820312,2,-0.01873515684660232,1.1761638777873968,117.5999984741211,1.6569322334760312,115.86000061035156,-2.4146298346653765,120.41000366210938,-0.01873515684660232
11966,2020-07-30,115.12999725341795,117.01000213623048,114.5999984741211,116.33999633789062,457900.0,-0.023991199160896093,-1.1233543842195781,5.041707728009425,58.1247450048225,60.05679210098034,4.5706711185182485,1.6181364546777246,-0.12757528773880722,-6.64900445522558,11.889534932767363,3.3600006103515625,4.190826369143053,-2.0560024261474723,-8.987618598320395,4.875613746025451,-5.521810512233941,1.4098056599389963,7.883097631958023,16.611607427625348,-49.32021693028588,3.465808086086462,7,3.480003356933608,1.3600006103515767,-0.8324985504150249,-2.874999999999986,3.950004577636733,3,0.010075598799468954,-1.5731844043227696,117.95999908447266,1.1761638777873968,117.5999984741211,1.6569322334760312,115.86000061035156,0.010075598799468954
11967,2020-07-31,113.33999633789062,115.02999877929688,112.0999984741211,114.6999969482422,400300.0,-0.015547650119258405,1.9009842653512914,1.1239682970043554,52.30173091345256,58.611860440921625,5.720661887996997,3.2884822696993297,1.9413869460535693,-5.020422555568459,11.919691249817696,3.029998779296861,3.821140940046348,-3.663003158569339,-10.805346170643745,3.479339853505067,-7.234174664606542,-0.09183165253213588,9.485236704709479,14.090879928977298,-53.8709352714402,3.571171506037203,7,4.510002136230469,3.1500015258789062,0.9575023651123047,-1.0849990844726562,0.7200012207031392,4,0.04270340677315776,-1.1233543842195781,115.12999725341795,-1.5731844043227696,117.95999908447266,1.1761638777873968,117.5999984741211,0.04270340677315776
11968,2020-08-03,112.80999755859376,114.38999938964844,112.54000091552734,114.04000091552734,480700.0,-0.004676184898725566,-1.090397720660181,0.9044138271493928,43.37295848178071,56.41952103702983,5.7448828691127005,3.579045915230367,2.7447818041369203,-4.5061529551900605,11.47735101628878,1.8499984741210938,3.290877364898904,-3.924501800537101,-11.281076238733306,3.432072637659104,-7.60278901963521,-0.24621458143899133,9.586226101267172,9.766143978239098,-52.34743916113103,3.6782872190981037,8,5.0400009155273295,3.680000305175767,1.6275024414062358,-0.5550003051757955,3.5400009155273295,0,0.02287032964179092,1.9009842653512914,113.33999633789062,-1.1233543842195781,115.12999725341795,-1.5731844043227696,117.95999908447266,0.02287032964179092
11969,2020-08-04,113.83999633789062,114.18000030517578,111.8000030517578,112.31999969482422,657800.0,0.009130385618188575,1.1636293647848819,-1.235766255838346,37.48176567262003,53.28476738986015,4.1039552608099825,2.5199405519448845,1.988376353374548,-5.438751947576719,11.423408725348894,2.379997253417983,2.3866849622700386,-2.7940029144287166,-10.25562318368776,4.667617354830327,-6.524813049058238,0.9368072202008051,8.144378314540717,26.94839324138426,-29.89970734006142,3.7308101346295253,8,3.860004425048828,2.9550018310546875,0.6750030517578125,-1.5849990844726562,2.2000045776367188,1,0.0335559333020401,-1.090397720660181,112.80999755859376,1.9009842653512914,113.33999633789062,-1.1233543842195781,115.12999725341795,0.0335559333020401
11970,2020-08-05,116.08999633789062,116.81999969482422,114.47000122070312,114.47000122070312,608900.0,0.019764582505095385,-1.9012414286790746,1.065788615111254,42.5636401924284,51.5671532432011,1.0014158130367434,0.5451954168078998,-0.11743382524829826,-7.6069786049262405,11.76609724679906,2.9800033569335938,1.8018760319304477,-0.70100288391113,-7.965784944445474,6.563779176623214,-4.333393914178302,2.931388146356042,5.283316018500301,82.34153627623961,28.342417098246727,3.6323910302671734,8,1.1650047302246094,0.7050018310546875,-1.257497787475586,-3.8349990844726562,3.7000045776367188,2,0.04367307678658228,1.1636293647848819,113.83999633789062,-1.090397720660181,112.80999755859376,1.9009842653512914,113.33999633789062,0.04367307678658228
11971,2020-08-06,114.4499969482422,116.8499984741211,114.12999725341795,115.94000244140624,580900.0,-0.014126965642026978,-1.5539859017708544,-0.9197592494913546,34.65523483515656,49.339219848802195,1.820099542087462,2.6220626138455856,1.5871625874289066,-5.749090175907455,12.280878168019104,2.720001220703139,1.1827964868636514,-2.53300209045409,-9.295581737691663,4.229577556783482,-5.9142919140728765,0.8482877331646961,6.348916849870733,52.47517422984633,3.642809219630365,3.3812898236187894,8,1.9000053405761577,2.345001220703111,1.0700016021728374,-2.194999694824233,7.3600006103515625,3,0.040454390618344105,-1.9012414286790746,116.08999633789062,1.1636293647848819,113.83999633789062,-1.090397720660181,112.80999755859376,0.040454390618344105
11972,2020-08-07,115.81999969482422,115.83000183105469,113.38999938964844,113.72000122070312,379700.0,0.011970317021516186,1.3018861134403126,-1.4093897530952966,40.829200886921605,48.31809753691936,-0.3011337000538248,1.7165341735781396,0.3386607713837293,-7.045906625299324,12.888179841473804,2.44000244140625,0.29593305590705654,-1.4019992828369112,-7.5940182192998975,4.790019653626075,-4.4980087510684115,1.694010185394589,4.438979458507404,79.60396608013446,33.60521047001276,3.0960094682314945,8,-0.23499679565429688,0.9749984741210938,-0.13750076293945312,-3.56500244140625,12.200004577636719,4,0.028147143367469374,-1.5539859017708544,114.4499969482422,-1.9012414286790746,116.08999633789062,1.1636293647848819,113.83999633789062,0.028147143367469374
11973,2020-08-10,116.18000030517578,117.19000244140624,115.33000183105469,116.36000061035156,343300.0,0.0031082767337258232,1.0217354347294423,-0.08571449331700884,40.18223654254564,46.183463222503846,-0.6827692671193262,1.7643925335233064,0.15585119390387092,-7.309925614827051,13.313730217870894,1.8600006103515483,-0.28572705669691345,-1.2434986114501925,-6.986572728565321,4.499575505664936,-4.115035670007757,1.6280384471073717,3.571440282061417,81.26155379219196,37.085530735453204,2.871537058557562,8,-0.5949974060058594,0.6149978637695312,-0.7600021362304688,-3.9250030517578125,12.150001525878935,0,-0.018247570502782806,1.3018861134403126,115.81999969482422,-1.5539859017708544,114.4499969482422,-1.9012414286790746,116.08999633789062,-0.018247570502782806
11974,2020-08-11,118.3499984741211,119.9499969482422,117.83000183105469,118.18000030517578,625900.0,0.018677897772811702,-3.873579346148482,-0.9444326707074132,41.41008666734978,43.435733244119746,-3.056629074373717,-0.21749730577164428,-1.8822343955116594,-9.331868540011243,13.61034687467868,3.7699966430664205,-0.722708577416185,0.7999996185302791,-4.905693263039382,6.50569250009994,-2.0528468222545513,3.6528460593151095,-6.5499954223632955,75.60977028070583,36.90491179511204,2.852846440784832,8,-2.4749984741210938,-1.5550003051757812,-2.2975006103515625,-6.095001220703125,10.340003967285128,1,-0.01689902852375047,1.0217354347294423,116.18000030517578,1.3018861134403126,115.81999969482422,-1.5539859017708544,114.4499969482422,-0.01689902852375047
11975,2020-08-12,120.45999908447266,120.81999969482422,119.11000061035156,119.94000244140624,419600.0,0.01782848024973105,1.7580677909788407,3.0588367291985397,49.03141516873176,42.425363262331885,-5.335830746760465,-2.331246694546664,-3.9169028289269647,-11.084443698061108,13.278175882863946,2.470001220703125,-0.645453972849964,2.8365001678466797,-2.9840149565508653,8.657015292244225,-0.07375739435208573,5.746757730045445,-8.496996154785165,95.15476991164074,54.75510865936041,2.9102575621987703,8,-4.149997711181641,-3.6650009155273438,-4.407501220703125,-8.205001831054688,5.0200042724609375,2,-0.036692663145761695,-3.873579346148482,118.3499984741211,1.0217354347294423,116.18000030517578,1.3018861134403126,115.81999969482422,-0.036692663145761695
11976,2020-08-13,118.43000030517578,119.18000030517578,117.86000061035156,119.11000061035156,366700.0,-0.016852057070607662,2.219512648982592,-1.3077013366198271,46.00160907491133,41.725349724716196,-3.1162008169546453,-0.39971236574187685,-1.9683619696021424,-8.512790965714032,12.632374812404134,2.5999984741210938,-1.0389365433384654,0.8560012817382869,-4.916828228375692,6.628830791852266,-2.0304134733187027,3.7424160367952766,-6.1127175048828235,67.83311855339292,23.709428097919613,2.8864147550569905,8,-2.1199989318847656,-1.6350021362304688,-2.37750244140625,-6.1750030517578125,2.7699966430664205,3,0.011483581920518793,1.7580677909788407,120.45999908447266,-3.873579346148482,118.3499984741211,1.0217354347294423,116.18000030517578,0.011483581920518793
11977,2020-08-14,116.58999633789062,117.97000122070312,116.36000061035156,117.5,378600.0,-0.015536637359991112,-1.3503742314889067,1.3382400789866373,51.655318880966924,42.64561199129245,-0.8568049338117589,1.1304463776516087,-0.20031604582077023,-6.423901983373767,11.617458002339077,2.0699996948242188,-1.7021715884132647,-0.75050239562988,-6.267702434089969,4.766697642830209,-3.5091024148599246,2.0080976236001646,-3.932604861816415,22.9507285449252,-22.92727422953787,2.7586000192300424,8,-0.2799949645996094,0.21500396728515625,-0.5374984741210938,-4.334999084472656,5.420005798339858,4,0.04477229080250589,2.219512648982592,118.43000030517578,1.7580677909788407,120.45999908447266,-3.873579346148482,118.3499984741211,0.04477229080250589
11978,2020-08-17,115.86000061035156,117.43000030517578,115.43000030517578,117.43000030517578,354200.0,-0.006261220949209556,1.5477711958713791,1.72526744692981,45.86502426792808,43.57708516854889,0.3926200939357898,1.6264324974028028,0.3001056674418834,-5.462706549216151,10.579879726520728,2.0,-1.9937724311246114,-1.2789981842040987,-6.697630442098188,4.13963407368999,-3.9883143131511503,1.4303179447429528,-2.8761048055273477,7.9777431144352695,-37.062036920146966,2.7093161289470458,8,1.2449989318847656,1.6599998474121094,0.3449974060058594,-3.6050033569335938,2.8499984741210938,0,0.10495428619066427,-1.3503742314889067,116.58999633789062,2.219512648982592,118.43000030517578,1.7580677909788407,120.45999908447266,0.10495428619066427
11979,2020-08-18,114.33999633789062,115.9000015258789,114.1500015258789,115.6999969482422,403300.0,-0.013119318698891269,-1.0115055423039148,0.8662425953553106,41.84684234203117,43.497440962949206,2.22498949019824,2.8059319561730547,1.5265530765914264,-3.785535106620614,9.528935109080514,1.75,-2.006401289137017,-2.491502380371088,-7.806458000268236,2.82345323952606,-5.148980190319662,0.165975429577486,-1.0426563774664146,2.848498713182728,-40.63671084214452,2.657477809948573,8,2.765003204345703,3.180004119873047,1.8650016784667969,-2.0849990844726562,3.0200042724609375,1,0.12235443362987075,1.5477711958713791,115.86000061035156,-1.3503742314889067,116.58999633789062,2.219512648982592,118.43000030517578,0.12235443362987075
11980,2020-08-19,114.25,116.08000183105469,113.75,115.04000091552734,333900.0,-0.0007870941120609043,-1.6033526696473857,0.5808827654298765,47.7389586464058,44.951188053087996,2.2646907832963166,2.39245913259532,1.3864954051762197,-3.510474516030669,8.30757146187549,2.3300018310546875,-1.7004127119645176,-2.1839988708496065,-6.971368607106768,2.6033708654075554,-4.577683738978195,0.20968599727898152,-0.6517536501997938,9.20810261324311,-36.12006213223803,2.3936848681285836,8,2.854999542236328,3.450000762939453,1.9474983215332031,-1.9950027465820312,5.050003051757798,2,0.1263895180867065,-1.0115055423039148,114.33999633789062,1.5477711958713791,115.86000061035156,-1.3503742314889067,116.58999633789062,0.1263895180867065
11981,2020-08-20,113.44000244140624,113.5999984741211,112.20999908447266,113.08999633789062,441500.0,-0.007089694167122684,3.149263248992234,-0.4430451872096549,50.27057934695997,46.00023010420338,3.2590813302437454,2.755399534106985,1.9832318714920945,-2.5894574608645087,6.896431729855511,2.0400009155273438,-1.3313100371303648,-2.6204963684082117,-7.0927304157279,1.8517376789114763,-4.856613392068056,-0.38437934474836766,7.379997253417983,21.35421702705363,-26.771690720442187,2.2361170236598418,8,3.0749969482422017,4.259998321533217,2.24249649047853,-1.185005187988267,9.569999694824247,3,0.10613540776099883,-1.6033526696473857,114.25,-1.0115055423039148,114.33999633789062,1.5477711958713791,115.86000061035156,0.10613540776099883
11982,2020-08-21,114.58000183105469,115.0500030517578,112.69000244140624,113.30999755859376,360700.0,0.010049359706575167,1.1357406704180895,3.6285203592293334,54.63594712416929,47.60619794660602,2.1508785333534775,1.2187209728059827,0.9434695563362823,-3.5643765874081623,5.408399176849541,2.3600006103515625,-1.2022702179172597,-1.1889968872070256,-5.204189097406044,2.8261953229919925,-3.1965929923065346,0.8185992178924835,6.067797851562503,45.40234084969804,-7.262869760348714,2.00759610509951,8,1.93499755859375,3.1199989318847656,0.9174976348876953,-2.3250045776367188,10.009994506835938,4,0.05777618267931728,3.149263248992234,113.44000244140624,-1.6033526696473857,114.25,-1.0115055423039148,114.33999633789062,0.05777618267931728
11983,2020-08-24,115.37999725341795,116.30999755859376,114.77999877929688,115.4800033569336,240700.0,0.006981981232142331,-1.3538387501907563,-0.07874469848975747,54.082718686805116,49.01426817098993,1.3694846384783546,0.4015065372237103,0.2070394629339063,-4.0981189824838395,5.452583429216816,1.7299957275390767,-0.6989250869393118,-0.36500129699707884,-4.3836400017578825,3.653637407763725,-2.3743206493774807,1.644318055383323,5.099046417236352,77.31705728560867,20.5148781349752,2.0093193523803987,8,1.135002136230483,2.3200035095214986,0.21500396728517046,-3.124999999999986,12.45999908447267,0,0.057462342179212644,1.1357406704180895,114.58000183105469,3.149263248992234,113.44000244140624,-1.6033526696473857,114.25,0.057462342179212644
11984,2020-08-25,115.91000366210938,116.3000030517578,114.44000244140624,116.0999984741211,438400.0,0.004593572727578765,5.305044418295211,1.8998321635639657,49.47493383258241,49.06354802252889,0.5106688261485601,-0.2757390257517187,-0.3170528090374063,-4.355608354186785,5.533083627893255,1.8600006103515625,-0.4323469100405646,0.24950485229491903,-3.6748675422848294,4.173877246874667,-1.712681344994948,2.211691049584786,4.403659116821302,90.24404767442911,35.157525371348804,1.9621861972898706,8,-0.21500396728515625,1.7899971008300781,-0.31500244140625,-3.6550064086914062,8.739997863769531,1,0.02415663302475246,-1.3538387501907563,115.37999725341795,1.1357406704180895,114.58000183105469,3.149263248992234,113.44000244140624,0.02415663302475246
11985,2020-08-26,115.75,116.02999877929688,114.62000274658205,115.62999725341795,371100.0,-0.001380412881150428,3.147045293899811,-0.6316106493194339,54.15071119971465,49.9690038141737,-0.0756581713375084,-0.30545284496760416,-0.17962986359508193,-3.88468663660241,5.3921238755679886,1.4099960327148295,-0.16909089020475676,0.20000114440918537,-3.5732962530540107,3.9732985418723814,-1.6866475543224198,2.0866498431407905,4.401589505041514,86.34151787791073,29.647211073493274,1.8866486987315985,8,-0.6599998474121094,1.9500007629394531,-0.154998779296875,-3.4950027465820312,8.580001831054688,2,0.013909292530035033,5.305044418295211,115.91000366210938,-1.3538387501907563,115.37999725341795,1.1357406704180895,114.58000183105469,0.013909292530035033
11986,2020-08-27,116.29000091552734,117.12999725341795,115.26000213623048,115.33999633789062,349800.0,0.004665234691380915,-2.3693818776677626,7.916523618792374,51.58462967859829,49.96114945835497,-1.062918501160766,-0.7948454679036274,-0.717059499965103,-4.216209159984118,5.58642377922269,1.8699951171874716,-0.08341138687197258,0.6820018768310518,-3.0997644666473576,4.463768220309461,-1.2088812949081529,2.5728850485702566,3.702756781102792,81.08114145498254,26.15764749249515,1.8908831717392016,8,-1.470001220703125,1.4099998474121094,-0.3425025939941406,-4.035003662109375,11.930000305175781,3,0.025883585110786145,3.147045293899811,115.75,5.305044418295211,115.91000366210938,-1.3538387501907563,115.37999725341795,0.025883585110786145
11987,2020-08-28,118.18000030517578,118.36000061035156,115.41999816894531,116.63999938964844,314500.0,0.016252466891124362,2.094736926641423,1.621045784177515,56.11246920961153,51.09975445187536,-3.0213883360548976,-2.42814444590212,-2.605683980759011,-5.94434061335717,5.361014055390063,2.94000244140625,-0.3438701968084672,2.330001068115237,-1.4601084028188183,6.120110539049293,0.4349463326482095,4.225055803582265,1.657102219211211,95.40815333533152,42.006242849100374,1.895054735467029,8,-2.895000457763672,-0.9249992370605469,-1.1750011444091797,-5.9250030517578125,8.159996032714844,4,0.04086987492454064,-2.3693818776677626,116.29000091552734,3.147045293899811,115.75,5.305044418295211,115.91000366210938,0.04086987492454064
11988,2020-08-31,115.38999938964844,118.18000030517578,114.6500015258789,118.18000030517578,544300.0,-0.023608063194472284,1.5304642444030616,-1.8116878291412972,41.28386778774113,51.03720172362091,-0.34091964060722546,0.595590406707089,0.21616423058327427,-3.1036533421900856,5.0331424977001635,3.529998779296875,-0.45519343470049023,-0.5889999389648466,-4.109483929017429,2.931484051087736,-2.349241933991138,1.1712420560614447,4.294561065940272,24.234627346721386,-25.269310730859612,1.760241995026294,8,-0.10499954223632812,0.9600028991699219,1.614999771118164,-3.1350021362304688,14.169998168945341,0,0.07972958659247142,2.094736926641423,118.18000030517578,-2.3693818776677626,116.29000091552734,3.147045293899811,115.75,0.07972958659247142
11989,2020-09-01,117.66000366210938,117.70999908447266,113.05999755859376,114.16000366210938,521800.0,0.019672452417610176,1.5833407508190944,-1.2544798750857964,41.831988693900726,50.38087172889813,-2.336123255074156,-1.4477834942156846,-1.9707800350142861,-5.386218368982952,4.559987905623062,4.650001525878892,-0.5575795517859632,1.490003967285162,-1.9555547214155524,4.935562655985876,-0.23277537706519524,3.212783311635519,1.8750655660570175,86.79251801543725,41.28421077436231,1.722779344350354,9,-2.3750038146972656,-1.3500022888183594,-0.11000442504882812,-5.405006408691406,14.399993896484403,1,0.08652041780498054,1.5304642444030616,115.38999938964844,2.094736926641423,118.18000030517578,-2.3693818776677626,116.29000091552734,0.08652041780498054
11990,2020-09-02,121.16000366210938,121.52999877929688,117.56999969482422,117.77999877929688,553600.0,0.0297467269340832,-1.0842083706437196,0.9657156808035714,57.33477202633103,51.165782026606024,-5.311411483865982,-4.7942813775854916,-5.400464266468276,-8.778759633803205,4.940714765139158,3.9599990844726562,-0.36272078034160415,4.736503601074219,0.6325928843860993,8.840414317762338,2.684548242730159,6.7884589594182785,-8.950004577636719,95.63169936406707,50.76013099949074,2.051955358344057,9,-4.0500030517578125,-4.495002746582031,-3.610004425048828,-8.905006408691406,9.339996337890625,2,0.028804867598901884,1.5833407508190944,117.66000366210938,1.5304642444030616,115.38999938964844,2.094736926641423,118.18000030517578,0.028804867598901884
11991,2020-09-03,119.08000183105469,121.33000183105469,117.04000091552734,121.20999908447266,561100.0,-0.017167396568057103,2.6202497416632062,-0.6301757918306908,56.604786967946026,51.38454200924788,-2.6230871483210905,-2.476602888868541,-3.1700276640361125,-6.630245744706059,5.197922104159694,4.290000915527344,0.03801903142283436,2.425001525878912,-1.7321821087536051,6.582185160511429,0.3464097085626463,4.503593343195178,-6.683602752685545,71.0744203642652,22.462143512645994,2.0785918173162594,9,-1.785003662109375,-2.4150009155273438,-1.5300025939941406,-6.615001678466797,10.229995727539091,3,0.04408800738388008,-1.0842083706437196,121.16000366210938,1.5833407508190944,117.66000366210938,1.5304642444030616,115.38999938964844,0.04408800738388008
11992,2020-09-04,119.08000183105469,120.69000244140624,117.6500015258789,120.41999816894531,574400.0,0.0,2.2340351275891512,0.6291070731384074,58.88520799351248,51.91815193221536,-2.142992302534438,-2.339812620473495,-2.9868324251734606,-6.504354833846122,5.283648154031146,3.0400009155273295,0.30793024636469113,2.2620014190673885,-2.01135201827411,6.535354856408887,0.12532470039664645,4.3986781377381305,-6.500930758666996,71.0744203642652,16.60658820117351,2.1366767186707487,9,-1.785003662109375,-2.4150009155273438,-1.5300025939941406,-4.965003967285156,10.360000610351534,4,0.0767551163008533,2.6202497416632062,119.08000183105469,-1.0842083706437196,121.16000366210938,1.5833407508190944,117.66000366210938,0.0767551163008533
11993,2020-09-08,114.05999755859376,118.37999725341795,113.55999755859376,118.37999725341795,606400.0,-0.04215656865359374,1.2314814978339244,3.223889179894761,49.35245456771847,51.904543125008246,2.9838642268140916,2.6490405836968165,2.211457714892859,-1.3496481702922978,5.725818873567427,5.520004272460923,0.4833105395795201,-2.6520027160644446,-7.093841491850014,1.7898360597211251,-4.872922103957237,-0.4310833281716526,-1.3019079320678912,11.806373741195141,-47.158929252868404,2.2209193878927858,9,3.2350006103515483,2.6050033569335795,3.1100006103515483,0.05500030517576704,17.119995117187457,1,0.10766262530374426,2.2340351275891512,119.08000183105469,2.6202497416632062,119.08000183105469,-1.0842083706437196,121.16000366210938,0.10766262530374426
11994,2020-09-09,116.3499984741211,117.0199966430664,114.58999633789062,114.58999633789062,439300.0,0.02007716083240263,-1.7613606315050263,-0.4074079306855356,54.40805448319532,51.933136823172774,0.8524884272570858,0.2124126863348863,0.06200651286400216,-3.5649891867332997,5.598543402624003,2.959999084472642,0.5443635532774067,-0.26200180053710653,-4.638137630840106,4.114134029765893,-2.450069715688599,1.926066114614386,-3.4164706645398013,35.00627965124949,-29.00325538168007,2.188067915151496,9,0.9449996948242188,0.31500244140625,0.8199996948242188,-1.9549980163574219,16.51000213623047,2,0.11353673620727123,1.2314814978339244,114.05999755859376,2.2340351275891512,119.08000183105469,2.6202497416632062,119.08000183105469,0.11353673620727123
11995,2020-09-10,116.04000091552734,118.0500030517578,115.91000366210938,117.1999969482422,546200.0,-0.0026643537830617348,-2.0141037282197938,-0.6590878549723299,55.57460721893375,52.37646766098782,1.349905684582808,0.1837159467828684,0.4425380832665411,-3.1101629190085873,5.141885848499528,2.1399993896484233,0.5651173052767007,-0.35099945068358807,-4.338042994881903,3.6360440935147267,-2.3445212227827454,1.6425223214155693,-2.9345436865517343,31.917657570966952,-35.93891884245744,1.9935217720991603,9,1.2549972534179688,0.8299980163574219,1.207498550415039,-1.6450004577636719,17.980003356933594,3,0.13805581279448953,-1.7613606315050263,116.3499984741211,1.2314814978339244,114.05999755859376,2.2340351275891512,119.08000183105469,0.13805581279448953
11996,2020-09-11,119.79000091552734,120.81999969482422,116.91000366210938,117.2300033569336,807200.0,0.03231644235102915,-1.443749850988246,-2.2069019948303827,60.046270646503274,52.813556709531355,-2.068984138390718,-3.646110070703287,-3.189641674123905,-6.665871698999297,5.1216967599281995,4.779998779296875,0.7588594827672068,3.331000518798831,-0.8444075850744355,7.506408622672097,1.2432964668621906,5.418704570735471,-6.516052855545311,85.81269316496825,14.491388572943691,2.0877040519366337,9,-2.4950027465820312,-2.920001983642578,-2.7650012969970703,-4.120002746582031,13.950004577636719,4,0.08940645298120553,-2.0141037282197938,116.04000091552734,-1.7613606315050263,116.3499984741211,1.2314814978339244,114.05999755859376,0.08940645298120553
11997,2020-09-14,121.80999755859376,123.83999633789062,121.12000274658205,121.29000091552734,723700.0,0.016862815156758026,-5.325618119072931,0.2031238824118502,61.84161386744875,55.09775071838776,-3.93357267505921,-5.538971938316692,-5.161985452026542,-8.511549150831286,5.782520758703124,4.049995422363281,0.9478704232685686,5.0899971008300895,0.276305093682609,9.90368910797757,2.683151097256342,7.496843104403837,-8.37092848422543,80.25292781760709,9.28975982851685,2.4068460035737407,9,-3.3600006103515767,-3.7849998474121236,-5.237497329711928,-4.764999389648452,12.52999877929686,0,0.06157130079895379,-1.443749850988246,119.79000091552734,-2.0141037282197938,116.04000091552734,-1.7613606315050263,116.3499984741211,0.06157130079895379
11998,2020-09-15,128.02000427246094,128.72000122070312,123.16999816894531,123.16999816894531,956500.0,0.05098109217907165,-1.2886581720937549,9.326995026189278,68.44348813040659,58.05458398911063,-9.122985526513816,-11.374445769337768,-11.289236738036237,-14.531071396522151,6.738189171830261,6.910003662109361,1.3378905308476021,10.692003631591803,3.739193551677502,17.644813711506103,7.215598591634659,14.168408671548946,-14.164898107551707,95.04602472506112,25.426171865086403,3.4764050399571493,9,-6.8800048828125,-7.555004119873047,-11.83000373840332,-10.650005340576172,14.539993286132812,1,0.01109200219930595,-5.325618119072931,121.80999755859376,-1.443749850988246,119.79000091552734,-2.0141037282197938,116.04000091552734,0.01109200219930595
11999,2020-09-16,128.33000183105472,129.74000549316406,128.02000427246094,128.36000061035156,1137400.0,0.00242147748983057,-4.2923611437156675,-0.006185307534994926,69.07216137112532,59.358738360754444,-8.672255317510604,-11.154505336514177,-11.436056017215492,-14.675748530521744,7.4729461862805335,1.720001220703125,1.5418269946230225,10.302500915527375,1.9427943502385858,18.662207480816164,6.122647632882973,14.482354198171777,-13.583001962797852,89.8047471046371,21.378879421308937,4.179853282644395,9,-6.68000030517581,-7.3549995422363565,-12.140001296997099,-10.96000289916995,12.539993286132784,2,0.022208297390024834,-1.2886581720937549,128.02000427246094,-5.325618119072931,121.80999755859376,-1.443749850988246,119.79000091552734,0.022208297390024834
12000,2020-09-17,128.69000244140622,129.72999572753906,124.66000366210938,127.0,708800.0,0.00280527238537287,1.6896588011494516,-56.33570701938101,68.90243519494376,60.72514371930975,-8.774533388490298,-10.938027846934801,-11.531840706595531,-14.953837582095787,7.778603451174745,5.0699920654296875,2.3280251623274637,9.940501403808568,0.5266701694085043,19.354332638208632,5.233585786608543,14.647417021008593,-12.743562123156778,91.81603350035121,23.958621528171207,4.706915617200029,9,-7.040000915527315,-7.715000152587862,-12.355003356933565,-11.320003509521456,13.050003051757841,3,0.03240343530837975,-4.2923611437156675,128.33000183105472,-1.2886581720937549,128.02000427246094,-5.325618119072931,121.80999755859376,0.03240343530837975
12001,2020-09-18,125.4800033569336,128.77999877929688,124.56999969482422,128.03999328613278,741900.0,-0.024943655478864235,1.084157490307446,-1.5147847520676168,60.69753931976771,60.926513866671435,-5.097253221645957,-7.146160775082066,-8.014041993727517,-11.690619010606113,7.694411121640418,4.209999084472656,2.924438450967699,6.128502273559576,-3.3949517984914905,15.651956345610643,1.3667752375340427,10.89022930958511,-8.430077824690983,50.58003736808977,-13.22264166174297,4.761727036025537,9,-3.8300018310546875,-4.505001068115234,-8.92750358581543,-8.110004425048828,13.769996643066406,4,0.06805866024114549,1.6896588011494516,128.69000244140622,-4.2923611437156675,128.33000183105472,-1.2886581720937549,128.02000427246094,0.06805866024114549
12002,2020-09-21,121.1999969482422,124.26000213623048,119.5500030517578,123.0999984741211,630100.0,-0.03410907151888354,1.2322223728813544,0.7421910157565526,58.157813773439905,61.9048871117516,-0.5418857256714205,-2.4714862414210472,-3.4834861594006696,-7.3734379848894065,7.5918214619759326,5.9300003051757955,2.837070728026262,1.5174961090088033,-7.764805760981048,10.799797978998654,-3.1236548259861223,6.158647044003729,-3.1348650191258685,16.19228166010819,-50.441998187166746,4.641150934994927,9,0.965003967285142,-0.22499465942384234,-4.647497177124038,-3.829998016357436,16.949996948242173,0,0.10346541964251865,1.084157490307446,125.4800033569336,1.6896588011494516,128.69000244140622,-4.2923611437156675,128.33000183105472,0.10346541964251865
12003,2020-09-22,122.01000213623048,122.58999633789062,120.8499984741211,120.91000366210938,672200.0,0.0066832112902954766,-1.852434822305186,-0.5789461003786704,56.36895510410715,62.122764958519575,-0.11799797130269951,-2.9084376750684413,-4.064147916397147,-8.080984792242916,7.861397836659975,1.7399978637695312,2.9457295285333913,1.9960010528564567,-7.11123418502406,11.103236290736973,-2.5576165660838086,6.549618671796722,-3.010880321990328,24.141300246177313,-38.293089866961296,4.553617618940258,9,0.8150024414062358,-1.0349998474121236,-5.4525012969970845,-4.640003204345717,13.139991760253892,1,0.10105724109317737,1.2322223728813544,121.1999969482422,1.084157490307446,125.4800033569336,1.6896588011494516,128.69000244140622,0.10105724109317737
12004,2020-09-23,118.70999908447266,122.43000030517578,118.22000122070312,122.29000091552734,696000.0,-0.02704698790246063,1.1813463309733603,-3.254551633733026,46.3917479438288,61.10244726128569,3.9694012271830843,0.6451675804883905,-0.6867323041042255,-4.659628758728886,8.189548708820954,4.209999084472656,2.9422560077447457,-1.4440017700195256,-10.36988209083313,7.481878550794093,-5.906941930426328,3.0189383903872766,11.030006408691406,4.2571511522313505,-51.74822699766772,4.462940160406808,9,4.6150054931640625,2.265003204345703,-1.3974990844726562,-1.3400001525878906,21.099998474121122,2,0.20090976883210754,-1.852434822305186,122.01000213623048,1.2322223728813544,121.1999969482422,1.084157490307446,125.4800033569336,0.20090976883210754
12005,2020-09-24,117.36000061035156,119.62000274658205,116.73999786376952,118.01000213623048,614100.0,-0.011372238939707624,-2.0476128964545492,0.181564579168784,47.4111975203791,59.69855024727189,6.175782111044541,2.2366414530178815,0.6243935587815912,-3.176533233286591,8.649345871274702,2.8800048828125284,3.534748919962027,-2.874500274658203,-11.661098579034075,5.912098029717669,-7.267799426846139,1.5187988775297327,12.149604797363281,5.1495240817005286,-46.92765906790661,4.393299152187935,9,5.880001068115234,3.615001678466797,-0.0475006103515625,0.009998321533203125,21.029998779296875,3,0.20032374219979565,1.1813463309733603,118.70999908447266,-1.852434822305186,122.01000213623048,1.2322223728813544,121.1999969482422,0.20032374219979565
12006,2020-09-25,119.3000030517578,119.75,115.7699966430664,116.1999969482422,429400.0,0.01653035473173925,-1.0100992975574419,-4.769228963461007,50.31285708519961,58.417577271466435,4.647721542435974,0.5625449768610196,-1.3466022809403455,-4.963940497440248,9.405651908772098,3.9800033569335938,3.911473534100651,-1.084997940063488,-9.688322535147435,7.518326655020459,-5.386660237605454,3.2166643574784786,9.698818054199236,41.57837602736132,-7.761355876905888,4.301662297541974,9,3.454998016357436,1.674999237060561,-1.8975028991699077,-1.9450035095214702,22.39999389648439,4,0.18809724951700768,-2.0476128964545492,117.36000061035156,1.1813463309733603,118.70999908447266,-1.852434822305186,122.01000213623048,0.18809724951700768
12007,2020-09-28,123.01000213623048,123.86000061035156,120.52999877929688,120.76000213623048,565200.0,0.031098063617509775,-1.4575598385162154,0.7258050225928143,63.22009002456508,57.837199704150706,1.258152224503263,-2.9165840016667346,-5.104441169680186,-8.486406108650172,9.45958808208708,4.559997558593764,4.427899895122806,2.3835010528564595,-6.230365723763256,10.99736782947619,-1.9234323354533984,6.6904344411663175,5.19508950195312,89.49322549706584,33.943200118516245,4.306933388309864,9,-0.2550010681152486,-1.7949981689453267,-5.902502059936538,-6.675003051757827,22.200004577636705,0,0.13202176718755054,-1.0100992975574419,119.3000030517578,-2.0476128964545492,117.36000061035156,1.1813463309733603,118.70999908447266,0.13202176718755054
12008,2020-09-29,124.58999633789062,125.33999633789062,123.23999786376952,123.63999938964844,662700.0,0.012844436828074679,-1.3999982561383701,0.4222208658854167,62.43210035989833,57.099415147347706,-0.9605696220059912,-3.975841444633147,-6.670735817621718,-9.844942343438063,9.887292437857258,2.329994201660142,4.591443809275987,3.503495407104495,-4.913282029310949,11.920272843519939,-0.704893311103234,7.711884125312224,2.868989600585948,92.1630091544765,32.60924088567738,4.208388718207724,9,-1.8400001525878906,-3.1899948120117188,-7.48249626159668,-8.254997253417969,18.790008544921875,1,0.10883696891537542,-1.4575598385162154,123.01000213623048,-1.0100992975574419,119.3000030517578,-2.0476128964545492,117.36000061035156,0.10883696891537542
12009,2020-09-30,127.83999633789062,129.39999389648438,125.0500030517578,125.36000061035156,886400.0,0.026085561405635893,-1.8064539946150917,2.6105302044684304,66.35253925764405,56.81609337653663,-4.7912361888288615,-6.7712431510332465,-9.888331228300927,-12.93121525376614,10.513382138557564,4.80999755859375,4.637044637792513,6.244495773315435,-2.523716918649626,15.012708465280483,1.8603894273329047,10.628602119297966,-12.069999694824219,88.55467444644898,24.451533673334524,4.384106345982525,9,-5.255001068115234,-6.439994812011719,-10.73249626159668,-11.504997253417969,19.199996948242188,2,0.05718083360447612,-1.3999982561383701,124.58999633789062,-1.4575598385162154,123.01000213623048,-1.0100992975574419,119.3000030517578,0.05718083360447612
12010,2020-10-01,124.6500015258789,129.5,124.30999755859376,128.71000671386722,679900.0,-0.024953026465835637,-1.1898683852608172,-1.6371016864682726,56.84121625249857,56.38761303572895,-2.497187871072697,-3.4850613959154657,-6.757458548521072,-9.587195536524789,10.5966516053018,5.190002441406236,3.771714044649684,2.8800010681152344,-5.9900395170988645,11.750041653329333,-1.555019224491815,7.315021360722284,-8.607404937744136,64.67591195691978,3.181783899753654,4.435020292607053,10,-2.015003204345703,-3.25,-7.95250129699707,-8.31500244140625,23.60999298095703,3,0.12162050418882231,-1.8064539946150917,127.83999633789062,-1.3999982561383701,124.58999633789062,-1.4575598385162154,123.01000213623048,0.12162050418882231
12011,2020-10-02,124.33000183105469,125.6999969482422,122.55999755859376,122.79000091552734,718300.0,-0.0025671856470678156,-2.1399874115470894,-0.37931008563326446,53.72561165984186,55.895146134218066,-2.634518736158597,-2.9002769977370804,-6.4599316788561225,-9.044010955248126,10.70617229828272,3.1399993896484375,2.7801283218605306,2.297501373291013,-6.548051590179796,11.143054336761807,-2.1252751084443844,6.72027785502641,-7.749109106445303,42.363461924478365,-16.06555652111971,4.422776481735397,10,-1.6950035095214844,-2.9300003051757812,-7.935001373291016,-7.995002746582031,28.020004272460938,4,0.11308612041765365,-1.1898683852608172,124.6500015258789,-1.8064539946150917,127.83999633789062,-1.3999982561383701,124.58999633789062,0.11308612041765365
12012,2020-10-05,128.22000122070312,128.72000122070312,125.8000030517578,125.95999908447266,770800.0,0.03128769671325471,-1.2635695592388192,1.4675329822492829,50.3174554734003,55.22275728636174,-6.0614348081360845,-6.398474623964887,-10.311546141313272,-12.650811806254424,11.033480508632348,4.3899993896484375,1.7969600508710641,5.730500793457026,-3.412215864297991,14.873217451212028,1.1591424645795314,10.30185912233452,-11.122344205078122,81.55622004309393,26.612310698046926,4.571358328877501,10,-5.585002899169922,-6.819999694824219,-11.960000991821289,-11.730003356933594,22.479995727539062,0,0.10513177038842914,-2.1399874115470894,124.33000183105469,-1.1898683852608172,124.6500015258789,-1.8064539946150917,127.83999633789062,0.10513177038842914
12013,2020-10-06,126.33999633789062,130.60000610351562,125.75,129.27999877929688,763700.0,-0.01466233711522491,-1.3543746851945127,-1.300884806378978,46.99122308372348,55.28936563523893,-3.914253485684668,-3.7432297816310154,-8.267528098872631,-10.495026733413823,11.556604866978699,4.850006103515625,1.2744786612512229,3.2364959716796875,-5.1398982292342055,11.61289017259358,-0.951701128777259,7.424693072136634,-8.746245602890625,47.01486022280836,-3.3740053273500052,4.1881971004569465,10,-3.1549949645996094,-4.5099945068359375,-10.069995880126953,-9.849998474121094,25.44000244140625,1,0.14935895933944443,-1.2635695592388192,128.22000122070312,-2.1399874115470894,124.33000183105469,-1.1898683852608172,124.6500015258789,0.14935895933944443
12014,2020-10-07,129.55999755859378,131.46000671386722,127.95999908447266,128.11000061035156,409200.0,0.025486792100986033,-3.000008719308068,-0.49319583134382,51.2106803855594,55.711530398036736,-6.0718481627818335,-6.242905035659547,-11.338811782224298,-13.389941034450445,12.162476035476708,5.120010375976591,1.2383790117099522,5.795997238159202,-2.419908625231102,14.011903101549507,1.6880443064640502,9.903950169854355,-11.185871501482836,78.65160448573651,32.11902281722223,4.1079529316951495,10,-5.944995880126967,-7.299995422363281,-13.742496490478544,-13.069999694824247,18.05999755859372,2,0.10666878345662667,-1.3543746851945127,126.33999633789062,-1.2635695592388192,128.22000122070312,-2.1399874115470894,124.33000183105469,0.10666878345662667
12015,2020-10-08,132.05999755859378,132.17999267578122,130.02999877929688,130.02999877929688,411700.0,0.019296079400351607,-1.1182218614230242,1.4000021046649822,59.3412727828459,56.71468769777521,-7.003902802266623,-7.885483013870129,-13.66958346426425,-15.611044568795634,13.180525929420241,2.619995117187443,1.3204250735890923,7.4949974060058935,-0.6737705515745347,15.663765363586336,3.4106134272156794,11.579381384796108,-12.639001048942333,98.75264887636943,50.55373682549672,4.08438397879022,10,-5.70500183105473,-9.190002441406278,-16.262496948242216,-15.569999694824247,17.52000427246091,3,0.11343325764406864,-3.000008719308068,129.55999755859378,-1.3543746851945127,126.33999633789062,-1.2635695592388192,128.22000122070312,0.11343325764406864
12016,2020-10-09,130.5,133.22000122070312,130.17999267578122,133.03999328613278,469300.0,-0.011812794089304912,1.096550998395221,-1.2512289721733325,64.30769700270427,56.83553291756846,-4.121533970093196,-5.778232341334132,-11.863762398575147,-13.751565627517536,14.024755683616807,3.0400085449219034,2.0900943904008358,5.399499893188477,-2.855005207767846,13.654004994144799,1.2722473427103012,9.526752443666638,-9.80310387373558,63.58767367849103,10.871688731587682,4.127252550478165,10,-2.6100006103515625,-7.1100006103515625,-13.612499237060547,-14.010002136230469,22.100006103515625,4,0.1360919119297772,-1.1182218614230242,132.05999755859378,-3.000008719308068,129.55999755859378,-1.3543746851945127,126.33999633789062,0.1360919119297772
12017,2020-10-12,129.30999755859378,131.8699951171875,129.08000183105472,131.60000610351562,673300.0,-0.009118792654453811,-1.0290860262784303,0.9015805503991915,61.10096720218617,56.68762923337822,-2.172342539323992,-4.213571301358485,-10.378990125934052,-12.312904671650145,14.033639863237795,2.789993286132784,2.9778861691126934,3.834497451782255,-4.47187322277415,12.14086812633866,-0.3186878854959616,7.987682789060457,-7.110328820996713,47.65725537938651,-8.31495261450425,4.153185337278202,10,-1.419998168945341,-5.919998168945341,-12.32999801635745,-12.819999694824247,20.13000488281247,0,0.17817654458219145,1.096550998395221,130.5,-1.1182218614230242,132.05999755859378,-3.000008719308068,129.55999755859378,0.17817654458219145
12018,2020-10-13,129.44000244140622,130.75999450683594,128.46000671386722,129.0,353000.0,0.0010053737937281149,-2.0263216013814076,-0.19214008715466954,68.05789917129516,56.87711366822834,-1.7232417705549352,-4.4604273389946485,-10.18955093521636,-12.193525439868566,12.972485042846541,2.2999877929687216,3.6951857073403147,3.8935024261474354,-4.527923606886958,12.314928459181814,-0.3172105903697684,8.104215442664625,-5.917893805836428,28.13693452212542,-32.9568068906985,4.21071301651719,10,-1.550003051757784,-6.050003051757784,-12.460002899169893,-12.95000457763669,17.98999023437503,1,0.16424593715887603,-1.0290860262784303,129.30999755859378,1.096550998395221,130.5,-1.1182218614230242,132.05999755859378,0.16424593715887603
12019,2020-10-14,131.17999267578122,131.66999816894528,129.38999938964844,129.38999938964844,345800.0,0.013442445932914993,-1.5474942246545131,4.068143986683511,72.9568044334653,58.66773457722464,-3.2850919132975065,-6.298903951057113,-11.616497032101364,-13.680103957642984,11.736097152240385,2.2799987792968466,3.697786992067975,5.490993118286099,-3.220212162376356,14.202198398948553,1.1353904779548714,9.846595758617326,-6.494136929995435,57.14262816916674,-10.572138383099485,4.355602640331225,10,-3.289993286132784,-7.274993896484347,-14.199993133544893,-14.68999481201169,15.850006103515653,2,0.15703618885259218,-2.0263216013814076,129.44000244140622,-1.0290860262784303,129.30999755859378,1.096550998395221,130.5,0.15703618885259218
12020,2020-10-15,132.86000061035156,133.55999755859378,129.66000366210938,129.78999328613278,419800.0,0.012806891510678486,-1.3423481217409008,1.7150943235387315,72.7211783222898,60.778353095274426,-4.110279266486316,-8.063929942988153,-13.030020020697137,-15.174194069245573,11.607956918619589,3.8999938964844034,3.7029646517819828,6.962501144409174,-2.2370641359736396,16.162066424791988,2.362718504217753,11.56228378460058,-7.150047407575698,86.27454500303625,14.623586180404857,4.5997826401914095,10,-3.2050018310546875,-8.19500350952147,-15.880001068115234,-16.37000274658203,14.639999389648438,3,0.11109434321111955,-1.5474942246545131,131.17999267578122,-2.0263216013814076,129.44000244140622,-1.0290860262784303,129.30999755859378,0.11109434321111955
12021,2020-10-16,134.02000427246094,134.47999572753906,133.3699951171875,133.72000122070312,435500.0,0.008731022555926504,-1.2199673466896561,0.09772063062883864,70.17222749517396,62.98443887547149,-4.192044533901679,-9.01345855458645,-13.851694879696097,-16.171102371697316,11.561342618878978,1.6199951171875,3.289937922040849,7.695504760742182,-2.18969104917727,17.58070057066162,2.75290685578247,12.638102665701908,-7.211044859870569,92.35893198420379,22.016243573444996,4.942597904959721,10,-3.9050064086914062,-8.895008087158203,-16.9375057220459,-17.225006103515625,13.459991455078125,4,0.11610205239928573,-1.3423481217409008,132.86000061035156,-1.5474942246545131,131.17999267578122,-2.0263216013814076,129.44000244140622,0.11610205239928573
12022,2020-10-19,133.74000549316406,136.19000244140622,133.52999877929688,133.92999267578122,674300.0,-0.002089231236910294,-7.721314755984598,-0.6332841666241869,67.60293809418411,65.27462943218934,-3.4047329849850314,-8.164418412918508,-13.273811341008724,-15.708341110971759,12.962560770081616,2.6600036621093466,3.5648570714335364,6.788505554199219,-3.316447047836135,16.893458156234587,1.7360292531815276,11.840981855216896,-5.703680270181906,68.30532597173682,0.6929048574155559,5.052476301017682,10,-1.6650047302246094,-7.760005950927749,-16.657506942749023,-16.94500732421875,19.319992065429688,0,0.14101988810906363,-1.2199673466896561,134.02000427246094,-1.3423481217409008,132.86000061035156,-1.5474942246545131,131.17999267578122,0.14101988810906363
12023,2020-10-20,134.33999633789062,137.5,133.91000366210938,135.41000366210938,579300.0,0.004486248093934941,-2.720217576926726,5.63199742992615,63.924595158242944,66.68728662915417,-3.0738306141946055,-8.2144747772859,-13.5744094131407,-16.095954981692273,14.52129014845578,3.7599945068359375,4.083879642087936,6.771996688842776,-3.565394403450995,17.10938778113656,1.6033011426958979,11.940692234989669,-4.836009215592128,61.035716099996804,-3.7654036092189784,5.16869554614689,10,-1.3599929809570312,-7.704998016357422,-16.10249900817871,-17.424999237060547,17.220001220703125,1,0.11240141815648297,-7.721314755984598,133.74000549316406,-1.2199673466896561,134.02000427246094,-1.3423481217409008,132.86000061035156,0.11240141815648297
12024,2020-10-21,142.55999755859375,145.4499969482422,134.49000549316406,134.49000549316406,1400800.0,0.061188041125356696,-1.7162335145355707,-7.541997033825794,81.56502343813239,69.15659225751934,-10.34359491001348,-15.342708694102612,-21.463284128240474,-24.090348720100053,16.15758689082535,11.110000610351562,4.723183368737182,13.79949798583985,2.324604886615873,25.274391085063826,8.062051436227875,19.536944535451838,-11.456807860754964,81.69727284060019,16.183006784583682,5.7374465496119855,10,-5.6049957275390625,-11.950000762939453,-21.757497787475586,-23.204998016357422,7.7400054931640625,2,0.0341610213284822,-2.720217576926726,134.33999633789062,-7.721314755984598,133.74000549316406,-1.2199673466896561,134.02000427246094,0.0341610213284822
12025,2020-10-22,140.8699951171875,142.83999633789062,137.58999633789062,138.58999633789062,736200.0,-0.011854675016472527,-1.4532717277374918,0.2825280075632238,77.8076500186502,70.65658703706889,-8.127126025104417,-12.438834072893258,-19.522988079213434,-22.22379022874503,17.555930880486574,5.25,5.682373128339549,10.933995819091791,-0.43984377651918294,22.30783541470275,5.247076021286318,16.620915616897264,-6.959991455078125,62.08608330438628,-6.0940190308435405,5.68691979780548,10,-3.9149932861328125,-10.259998321533203,-19.557493209838867,-21.004993438720703,8.470001220703125,3,0.04372828761004044,-1.7162335145355707,142.55999755859375,-2.720217576926726,134.33999633789062,-7.721314755984598,133.74000549316406,0.04372828761004044
12026,2020-10-23,141.74000549316406,143.8000030517578,140.46000671386722,142.07000732421875,683100.0,0.00617598073495218,-1.311416638947433,-0.14473772269143767,75.29939358914251,72.23418996895292,-8.085328424001943,-12.165214904648593,-20.06199179852456,-22.977135741521565,18.86130862243734,3.3399963378905966,6.327742462019231,10.682006072998036,-0.7013847784905636,22.065396924486635,4.990310647253722,16.373701498742335,-7.25,68.87590583072726,2.2891551837490454,5.691695425744303,10,-4.785003662109375,-11.130008697509766,-20.42750358581543,-21.875003814697266,10.009994506835938,4,0.04063774716809743,-1.4532717277374918,140.8699951171875,-1.7162335145355707,142.55999755859375,-2.720217576926726,134.33999633789062,0.04063774716809743
12027,2020-10-26,139.25,140.64999389648438,137.55000305175778,140.49000549316406,379700.0,-0.0175674149616436,2.974392331393395,3.757571554075924,73.61872592261739,72.85205960798872,-4.511485289806416,-8.849906882821188,-17.203771187145406,-20.367633386575037,20.939143335344003,4.190002441406278,6.420755908707719,7.380000686645502,-3.902629430918097,18.662630804209087,1.7386856278637026,13.021315745427302,-2.567996215820301,46.27382534362046,-21.847262692126577,5.641315058781794,10,-1.8300018310546875,-8.640003204345703,-17.937498092651367,-19.384998321533203,11.589996337890625,0,0.05910230324983168,-1.311416638947433,141.74000549316406,-1.4532717277374918,140.8699951171875,-1.7162335145355707,142.55999755859375,0.05910230324983168
12028,2020-10-27,138.14999389648438,140.19000244140622,138.14999389648438,139.44000244140622,528300.0,-0.007899505231710013,-2.162782995434178,1.0403248631021735,67.03686801068172,72.1942888943461,-2.286484598771125,-7.043032313521337,-15.71720678969288,-19.22644331774913,22.8078402848313,2.0400085449218466,6.467498987745557,5.601994705200184,-5.4663146147337045,16.670304025134058,0.06784004523325393,11.136149365167128,7.3000030517578125,33.39408081038712,-32.01545604763311,5.534154659966938,10,-0.5949935913085938,-7.539997100830078,-16.579992294311523,-18.284992218017578,11.720001220703125,1,0.1079261984859834,2.974392331393395,139.25,-1.311416638947433,141.74000549316406,-1.4532717277374918,140.8699951171875,0.1079261984859834
12029,2020-10-28,135.14999389648438,136.99000549316406,134.5,135.17999267578122,600600.0,-0.021715527560919767,-2.744406966338542,0.023254713633438773,56.009322631417724,70.33741603980476,1.4928738784819018,-3.6546836061036743,-12.308536985426286,-16.22288373480677,23.551207653858963,3.649993896484375,6.696922394823474,2.236494827270519,-8.658639485770635,13.131629140311674,-3.211072329250044,7.684061983791096,10.15400299072266,6.989179389156419,-51.96362132552225,5.447567156520577,10,4.260002136230469,-4.539997100830078,-13.249990463256836,-15.27499008178711,18.889999389648438,2,0.12142067630930353,-2.162782995434178,138.14999389648438,2.974392331393395,139.25,-1.311416638947433,141.74000549316406,0.12142067630930353
12030,2020-10-29,139.80999755859378,140.83999633789062,135.28999328613278,135.6300048828125,579500.0,0.034480235831003014,-1.283944415489803,-139.33875890145544,66.15756418907117,69.8913423391267,-2.321753938230273,-7.5055167474454265,-16.49439401265994,-20.817225887739482,24.74085477984325,5.69000244140625,6.870631689280742,6.138498687744175,-4.440813759828018,16.717811135316367,0.8488424639580785,11.428154911530271,5.061839453124975,57.09672920580521,-1.2173374835918693,5.289656223786095,10,-0.31999969482424717,-9.200000762939482,-17.65999412536624,-19.219993591308622,14.369995117187472,3,0.07503043899823925,-2.744406966338542,135.14999389648438,-2.162782995434178,138.14999389648438,2.974392331393395,139.25,0.07503043899823925
12031,2020-10-30,138.38999938964844,140.28999328613278,136.67999267578122,138.14999389648438,550200.0,-0.010156628236476672,-1.270434970370152,0.05741768270424141,65.63359915341107,69.67252690126301,-0.24214729350705966,-5.2471973475260825,-14.580861197760214,-19.323828372931573,26.42842085161235,3.6100006103515625,6.736809974224684,4.015500640869135,-5.790462099218672,13.821463380956942,-0.8874807291747686,8.918482010913038,6.066964141601574,61.35649269069887,1.6244166695847753,4.902981370043906,10,1.2900009155273438,-7.780002593994141,-16.28249740600586,-17.79999542236328,16.919998168945312,4,0.0791241924744257,-1.283944415489803,139.80999755859378,-2.744406966338542,135.14999389648438,-2.162782995434178,138.14999389648438,0.0791241924744257
12032,2020-11-02,141.6999969482422,142.27999877929688,139.42999267578122,140.08999633789062,480800.0,0.023917895608006834,1.057762965819284,6.708182338355903,69.02543177567792,70.23928652542246,-2.5750740967454817,-7.900594967356312,-17.38543724468326,-22.389544439980085,27.707458743678014,3.8899993896484375,6.609458012888808,6.651498413085932,-3.2261197719184054,16.52911659809027,1.7126893205837632,11.5903075055881,2.35868804175783,92.54496244140662,27.62594132415633,4.938809092502168,11,-1.7299957275390625,-8.709999084472656,-19.83499526977539,-20.92999267578125,12.199996948242188,0,0.07092451141991707,-1.270434970370152,138.38999938964844,-1.283944415489803,139.80999755859378,-2.744406966338542,135.14999389648438,0.07092451141991707
12033,2020-11-03,145.2100067138672,146.02000427246094,143.1199951171875,143.8800048828125,452500.0,0.024770711652923216,-1.03507889002511,0.826087780652621,70.63842185052687,69.02521968235519,-4.895873841555101,-10.460754725069648,-20.36460837110907,-25.65617320204305,28.888519021441027,4.32000732421875,6.680083501865795,9.218007659912104,-0.7615424107199829,19.19755773054419,4.228232624596046,14.207782695228161,-10.710006713867188,92.96877380045697,25.948018963325524,4.989775035316046,11,-4.950004577636719,-10.920005798339844,-23.225004196166992,-24.44000244140625,5.589996337890625,1,0.03877136122662117,1.057762965819284,141.6999969482422,-1.270434970370152,138.38999938964844,-1.283944415489803,139.80999755859378,0.03877136122662117
12034,2020-11-04,143.3800048828125,145.88999938964844,142.50999450683594,145.2899932861328,483000.0,-0.012602449875652622,1.173636154000893,-1.4360795291580144,65.40713980193982,67.6473852138318,-3.2825128762903546,-7.949902069242711,-18.0311742440027,-23.623214473599944,29.911268641740097,3.3800048828125,6.895148798425339,6.697005462646473,-3.3211002510051344,16.71511117629808,1.6879526058206693,11.706058319472277,-8.649604797363281,75.39611662082879,10.364252235700462,5.009052856825801,11,-3.1200027465820312,-9.090003967285156,-21.30500602722168,-22.610000610351562,6.6299896240234375,2,0.04526426289132446,-1.03507889002511,145.2100067138672,1.057762965819284,141.6999969482422,-1.270434970370152,138.38999938964844,0.04526426289132446
12035,2020-11-05,147.0399932861328,148.89999389648438,145.0,145.39999389648438,348600.0,0.02552649099371762,-2.196733101115023,-0.8586436372061067,67.7674451533374,66.8105020542979,-6.67745201419919,-10.993739546732883,-21.129663097445786,-27.070155629684592,30.99561776905247,5.519989013671875,7.383701455743676,9.607994079589844,-1.1662125665454823,20.38220072572517,4.220890756522181,14.995097402657507,-12.083801116943363,84.77904726228385,22.245345078733067,5.387103323067664,11,-5.339996337890625,-11.30999755859375,-25.047494888305664,-26.269989013671875,1.730010986328125,3,0.047606095753679245,1.173636154000893,143.3800048828125,-1.03507889002511,145.2100067138672,1.057762965819284,141.6999969482422,0.047606095753679245
12036,2020-11-06,148.25999450683594,148.82000732421875,146.9199981689453,147.1199951171875,312100.0,0.008297070704628373,-1.467555115184543,0.695121837754352,69.3187631859752,66.3327284168932,-7.683313935300902,-11.399441158234168,-21.779819850046067,-28.058272192968715,31.94798303805021,1.9000091552734375,6.605129564024708,9.939995574951183,-1.3440757417717748,21.22406689167414,4.297959916589718,15.582031233312648,-12.746050268554683,93.2418235781292,30.139513664169044,5.6420356583614755,11,-6.55999755859375,-12.529998779296875,-26.242494583129883,-27.489990234375,2.720001220703125,4,0.03992984209015571,-2.196733101115023,147.0399932861328,1.173636154000893,143.3800048828125,-1.03507889002511,145.2100067138672,0.03992984209015571
12037,2020-11-09,152.35000610351562,156.82000732421875,150.97999572753906,153.99000549316406,891200.0,0.027586751303239065,-1.6666596992151166,-1.4385967260510502,71.92597172055224,66.87596216243438,-10.861918132684764,-14.41385650698146,-25.30164137923417,-31.901758142052827,33.58139842080772,8.560012817382812,6.128133840860869,12.878006744384777,0.7911488283974393,24.964864660372115,6.834577786391094,18.92143570237846,-16.300619878906247,68.76312217363441,5.176358312168176,6.043428957993671,11,-6.69000244140625,-11.06500244140625,-30.33250617980957,-31.580001831054688,-1.70001220703125,0,0.019428889638947178,-1.467555115184543,148.25999450683594,-2.196733101115023,147.0399932861328,1.173636154000893,143.3800048828125,0.019428889638947178
12038,2020-11-10,150.6999969482422,152.72000122070312,147.7100067138672,151.63999938964844,1172900.0,-0.010830384569543883,2.232248156643467,0.5731724336847198,61.79708491173132,67.51904686024699,-8.095841642952195,-11.688723805504253,-23.000956729293748,-29.98117927176213,35.15577141128023,5.0099945068359375,5.740048575210551,10.164997863769543,-1.9464602797303883,22.276456007269474,4.109268792019577,16.220726935519508,-13.404373457656249,57.232670200390054,-3.895387984664012,6.055729071749966,11,-4.644996643066406,-9.414993286132812,-28.682497024536133,-29.92999267578125,1.529998779296875,1,0.021234220391797454,-1.6666596992151166,152.35000610351562,-1.467555115184543,148.25999450683594,-2.196733101115023,147.0399932861328,0.021234220391797454
12039,2020-11-11,151.77999877929688,153.22999572753906,150.3300018310547,151.82000732421875,426900.0,0.007166568367122261,1.0279781467412181,0.04256217128757873,66.0961775185973,67.51222611908322,-7.340759872808405,-11.748654633674192,-23.47749804951468,-30.769608991111028,36.64671473137487,2.899993896484375,5.624094257686096,10.214999389648426,-2.04946444848332,22.479463227780172,4.082767470582553,16.3472313087143,-13.312912258692961,57.36036022080048,-3.4958804883863692,6.132231919065876,11,-5.029998779296875,-9.389995574951172,-29.272497177124023,-30.579994201660156,1.1800079345703125,2,-0.006456685567405196,2.232248156643467,150.6999969482422,-1.6666596992151166,152.35000610351562,-1.467555115184543,148.25999450683594,-0.006456685567405196
12040,2020-11-12,147.6199951171875,151.35000610351562,146.60000610351562,150.5399932861328,493200.0,-0.027408115005709277,1.0925000420118642,72.98436308161709,57.907455006523335,66.65376565831792,-2.1863177256092854,-6.773450660158744,-18.862764157952938,-26.366567269499996,37.48905925445075,5.17999267578125,5.803064882043117,5.316996002197271,-6.510484892520594,17.144476896915137,-0.5967444451616473,11.23073644955619,-8.051733348366696,9.980321837982137,-47.80175864965335,5.913740447358929,11,0.5050048828125,-4.979988098144531,-24.68249320983884,-25.989990234375,4.4600067138671875,3,0.016190214528534197,1.0279781467412181,151.77999877929688,2.232248156643467,150.6999969482422,-1.6666596992151166,152.35000610351562,0.016190214528534197
12041,2020-11-13,149.5800018310547,151.07000732421875,148.3300018310547,148.99000549316406,638200.0,0.013277379614538232,-1.8691101986035439,-0.20205366707600658,64.09275668357134,66.10569064808385,-2.6732136216079425,-7.913711597137507,-20.268834705930317,-28.018735966653225,38.199438515587964,3.45001220703125,6.675984812271395,6.499002838134771,-5.078791554698341,18.076797230967884,0.7101056417182008,12.287900034551342,-8.976635328909992,29.158467432492557,-28.836783841172256,5.788897196416556,11,0.08499908447265625,-6.939994812011719,-24.967506408691406,-27.590003967285185,2.17999267578125,4,-0.00541514606684268,1.0925000420118642,147.6199951171875,1.0279781467412181,151.77999877929688,2.232248156643467,150.6999969482422,-0.00541514606684268
12042,2020-11-16,152.60000610351562,153.97999572753906,150.86000061035156,152.17999267578125,513600.0,0.02018989327110665,-1.0392141218709485,0.711891584337661,68.7321727117575,65.8938851882206,-4.452700646078256,-9.958925155282628,-22.688389135234956,-30.69552606495057,38.76477688632674,4.399993896484375,6.977633633496708,8.576007080078114,-2.8698622269629936,20.02187638711922,2.85307242655756,14.298941733598667,-11.02364115204648,81.30092731389111,19.359608653098945,5.72293465352056,11,-2.9350051879882812,-9.959999084472656,-26.960006713867188,-30.090003967285156,0.1100006103515625,0,-0.01061605708506741,-1.8691101986035439,149.5800018310547,1.0925000420118642,147.6199951171875,1.0279781467412181,151.77999877929688,-0.01061605708506741
12043,2020-11-17,149.44000244140625,152.22999572753906,149.10000610351562,151.3800048828125,556500.0,-0.020707755804189154,-1.3893095093882495,-4.618905761825183,68.44822260709505,66.23178327768228,-0.7035581297803049,-5.912817168366416,-18.790440671927996,-27.182609694080696,38.96268244708049,3.5,7.399093973452466,4.661003112792969,-6.064670127902502,15.38667635348844,-0.7018335075547668,10.023839733140704,-6.949018947572142,38.4823893064271,-29.153799442725266,5.3628366203477364,11,1.470001220703125,-6.799995422363281,-23.800003051757812,-26.93000030517578,3.959991455078125,1,0.0080968377630517,-1.0392141218709485,152.60000610351562,-1.8691101986035439,149.5800018310547,1.0925000420118642,147.6199951171875,0.0080968377630517
12044,2020-11-18,147.42999267578125,151.5,147.41000366210938,150.16000366210938,480400.0,-0.013450279261157716,-1.953077660383179,1.4072203869749882,60.55984626198219,65.4309389564206,2.169504321106075,-3.7094374861797235,-16.12445263981337,-24.86148318245364,37.87897523249144,4.089996337890625,7.38900398484094,2.4074935913085938,-8.327184791965891,13.142171974583079,-2.9598456003286344,7.774832782945822,-4.0792677521240535,11.246446330545533,-55.338439168178645,5.367339191637236,11,4.2800140380859375,-4.324989318847656,-21.789993286132812,-24.91999053955078,6.510009765625,2,0.03255784636925041,-1.3893095093882495,149.44000244140625,-1.0392141218709485,152.60000610351562,-1.8691101986035439,149.5800018310547,0.03255784636925041
12045,2020-11-19,147.02999877929688,147.5,145.35000610351562,146.83999633789062,509700.0,-0.0027131107397123655,2.8052824889272983,-0.06959768380339157,62.32171806963065,64.65348949904899,2.8697123118179775,-2.976917540101965,-15.049609913199902,-24.183869238606334,36.55860920359101,2.149993896484375,7.0198480024005505,1.6994995117187557,-8.885969709755045,12.284968733192557,-3.5932350990181305,6.992234122455642,-2.8711169116059807,19.46691420236043,-45.80561307655522,5.292734610736894,11,4.0550079345703125,-3.7899932861328125,-21.13249969482422,-24.519996643066406,5.19000244140625,3,0.04033195935389822,-1.953077660383179,147.42999267578125,-1.3893095093882495,149.44000244140625,-1.0392141218709485,152.60000610351562,0.04033195935389822
12046,2020-11-20,147.5,147.85000610351562,146.1199951171875,146.86000061035156,414200.0,0.0031966348677499035,1.5820836037759483,3.368374558303887,59.00061233971072,63.217338456733266,2.548579026240219,-3.155028786637189,-14.946279131674743,-24.369581228686357,35.069584425001835,1.730010986328125,7.036803823463032,1.8815010070800895,-8.60562357582063,12.368625589980809,-3.36206128437027,7.125063298530449,-2.5814506049174213,24.91305308756575,-35.38499315214302,5.243562291450357,11,2.1650009155273438,-2.404998779296875,-20.340002059936523,-24.81999969482422,6.69000244140625,4,0.031050859871557313,2.8052824889272983,147.02999877929688,-1.953077660383179,147.42999267578125,-1.3893095093882495,149.44000244140625,0.031050859871557313
12047,2020-11-23,147.47999572753906,149.69000244140625,146.6300048828125,148.91000366210938,370000.0,-0.0001356221861757989,1.0468173490581925,-2.2343895286460196,53.95054948556764,62.34550118715952,2.017260879327921,-2.6212323204484846,-14.40647493688482,-24.110100045845925,34.58001366480305,3.05999755859375,6.640848120706977,1.4499969482421875,-8.622631034443174,11.522624930927549,-3.5863170431005074,6.486310939584882,-2.1299896240234375,30.95919820265388,-24.164977746966812,5.036313991342682,11,2.1850051879882812,-2.30499267578125,-19.85999870300293,-24.134998321533203,7.6300048828125,0,0.029020876751338687,1.5820836037759483,147.5,2.8052824889272983,147.02999877929688,-1.953077660383179,147.42999267578125,0.029020876751338687
12048,2020-11-24,153.05999755859375,153.5,148.5800018310547,149.27000427246094,559700.0,0.03783565224237884,1.107066423135862,-2.650330249581186,64.90144751603393,62.212753409096926,-3.5679810776012175,-7.406685591433984,-19.591317294908492,-29.43458755156189,34.26729208635692,6.0200042724609375,6.193615339256354,6.284498596191412,-3.5363782988621892,16.105375491245013,1.3740601486646256,11.194937043718198,-7.021791381835925,94.6011929948064,40.3045992431617,4.910438447526795,11,-3.3949966430664062,-7.6949920654296875,-24.03249740600586,-28.85999679565431,-1.160003662109375,1,-0.0022866251816878735,1.0468173490581925,147.47999572753906,1.5820836037759483,147.5,2.8052824889272983,147.02999877929688,-0.0022866251816878735
12049,2020-11-25,151.55999755859375,152.97000122070312,150.85000610351562,152.25,317400.0,-0.009800078556944758,-1.0094879953717095,-0.1820590141758025,57.45381984897248,62.16234950270239,-2.3495504292125986,-4.863614327259711,-17.715434297454237,-27.64799813539048,35.059461820078816,2.209991455078125,5.160758893081351,3.963998413085932,-4.4014739454498795,12.329470771621743,-0.21873776618198804,8.146734592353852,-4.92999267578125,76.19627123594411,24.69156959145711,4.182736179267912,11,-1.8949966430664062,-5.904991149902344,-21.75249671936035,-26.704998016357422,0.6699981689453125,2,0.01214038247248772,1.107066423135862,153.05999755859375,1.0468173490581925,147.47999572753906,1.5820836037759483,147.5,0.01214038247248772
12050,2020-11-27,150.3000030517578,152.24000549316406,149.44000244140625,151.39999389648438,179400.0,-0.008313503082162721,1.0143805127585885,1.5941839893852279,53.35969273389235,60.96978684162695,-0.7480873784193136,-2.927536465869565,-16.098053817546884,-26.059526750957474,35.12894005923353,2.8000030517578125,4.794236958245733,2.1795036315917855,-5.40993726887578,9.76894453205935,-1.6152168186419829,5.974224081825554,-3.0585980224609273,56.63963643581389,9.984191895062132,3.794720450233782,11,-0.6350021362304688,-4.6399993896484375,-16.51750373840332,-21.47000503540039,7.75,4,0.024218225653627856,-1.0094879953717095,151.55999755859375,1.107066423135862,153.05999755859375,1.0468173490581925,147.47999572753906,0.024218225653627856
12051,2020-11-30,149.33999633789062,151.25,148.5,150.0800018310547,590300.0,-0.006387270088987318,-1.2727289923516838,0.6727378656937951,44.472998204587384,58.27432300749694,0.19477719713094643,-1.1648438822372498,-14.680964270714924,-24.73592772002661,35.11243524287693,2.75,4.120422836373962,0.6719970703125,-5.38749019031539,6.73148433094039,-2.357746560001459,3.701740700626459,-1.5238751708984353,39.44677410757121,-4.2299345518062665,3.0297436303139467,11,0.0850067138671875,-3.67999267578125,-15.557497024536133,-20.509998321533203,13.639999389648438,0,0.019284886523609712,1.0143805127585885,150.3000030517578,-1.0094879953717095,151.55999755859375,1.107066423135862,153.05999755859375,0.019284886523609712
12052,2020-12-01,151.75,152.7100067138672,149.00999450683594,150.80999755859375,399500.0,0.01613769734302517,1.587406767182048,-1.2702641400499,51.87567292045433,56.43292859787018,-2.6244708774696903,-2.933736087875559,-16.458478079988225,-26.771499629155812,34.87486281277758,3.70001220703125,4.114839705240314,2.57950057983399,-2.6580787519301623,7.817079911598142,-0.03928908604808612,5.198290245716066,-3.3936456635742047,65.0,22.086352079874047,2.61878966588208,12,-2.3249969482421875,-6.089996337890625,-17.967500686645508,-22.920001983642578,5.0,1,0.016079093518327925,-1.2727289923516838,149.33999633789062,1.0143805127585885,150.3000030517578,-1.0094879953717095,151.55999755859375,0.016079093518327925
12053,2020-12-02,150.83999633789062,152.42999267578125,150.0,150.64999389648438,324300.0,-0.0059967292396004845,-2.2617565131902344,0.2021297318355951,48.31056584690552,55.07189744063944,-1.6706840648296009,-1.6657240445163666,-14.939631199821292,-25.506278080686172,34.10391895056718,2.42999267578125,3.6669103534869976,1.3879974365234489,-3.549933203815584,6.325928076862482,-1.0809678836460819,3.8569627566929796,-2.339996337890625,52.34889706635353,10.797412180295005,2.4689653201695227,12,-1.4149932861328125,-5.17999267578125,-16.82499885559082,-22.009998321533203,10.5,2,0.028308170088362283,1.587406767182048,151.75,-1.2727289923516838,149.33999633789062,1.0143805127585885,150.3000030517578,0.028308170088362283
12054,2020-12-03,149.8699951171875,152.1999969482422,149.5399932861328,150.80999755859375,450800.0,-0.006430663247500079,-2.324991893799233,-4.9473176999678765,54.56759392226517,54.210328090932165,-0.3555609994216127,-0.1945542322255278,-13.253119993746651,-24.241692647834768,33.432019845300786,2.660003662109375,2.6770653787827143,0.09349670410156818,-3.933245902777287,4.120239310980423,-1.9198745993378452,2.1068680075409816,-0.8707946777343807,32.5413998195044,-12.46645853384394,2.013371303439425,12,-0.05999755859375,-4.209991455078125,-15.787496566772461,-21.039997100830078,13.55999755859375,3,0.013545064692299214,-2.2617565131902344,150.83999633789062,1.587406767182048,151.75,-1.2727289923516838,149.33999633789062,0.013545064692299214
12055,2020-12-04,154.0399932861328,154.24000549316406,150.13999938964844,150.35000610351562,313800.0,0.02782410292123294,1.0048872755490723,-3.9255080838906564,58.308470552385806,54.133423447896064,-3.829313672198083,-4.01931347553932,-16.59985840623142,-28.140483423818395,32.45810436106181,4.3700103759765625,1.9959448649533726,3.9134948730468864,-0.32315087882122384,8.150140624914997,1.795171997112817,6.031817748980956,-4.571544433593743,96.51547011114448,47.457862017754266,2.1183228759340613,12,-3.6049880981445312,-7.984992980957031,-19.029996871948242,-25.20999526977539,8.889999389648438,4,-0.011750179417572615,-2.324991893799233,149.8699951171875,-2.2617565131902344,150.83999633789062,1.587406767182048,151.75,-0.011750179417572615
12056,2020-12-07,154.17999267578125,155.3699951171875,153.02999877929688,154.30999755859375,409500.0,0.0009088509202177519,1.0799967447916667,-0.03523179793819549,53.2971308917595,54.060821381917386,-3.2655112530419785,-3.8926388550945035,-15.960539047142731,-28.01257385868894,31.500467704632108,2.339996337890625,1.8841934608233544,3.7574943542480526,-0.7487166651069401,8.263705373603045,1.504388844570542,6.010599863925563,-4.6399993896484375,81.28927158482662,34.810288520695806,2.2531055096775026,12,-2.2449951171875,-7.42999267578125,-19.129995346069336,-25.349994659423828,7.600006103515625,0,0.025100600336093182,1.0048872755490723,154.0399932861328,-2.324991893799233,149.8699951171875,-2.2617565131902344,150.83999633789062,0.025100600336093182
12057,2020-12-08,155.30999755859375,156.0500030517578,152.25999450683594,153.69000244140625,438400.0,0.00732912787970319,1.4451619889546274,-12.461032863849764,63.383467644860936,53.892156951787044,-3.5403305458426075,-5.048350057125276,-16.401629219130996,-28.894758615829062,29.528564429178616,3.790008544921875,1.79321654344227,4.739499664306635,-0.20625852649632748,9.685257855109597,2.2666205689051537,7.212378759708116,-5.333203430175786,88.63280517532345,39.44276052717705,2.472879095401479,12,-3.0349960327148438,-7.18499755859375,-20.16499900817871,-26.479999542236328,4.0200042724609375,1,0.04938508975284517,1.0799967447916667,154.17999267578125,1.0048872755490723,154.0399932861328,-2.324991893799233,149.8699951171875,0.04938508975284517
12058,2020-12-09,153.89999389648438,156.61000061035156,153.0,156.13999938964844,349500.0,-0.009078640681694838,1.2704349703701927,-1.3827236078667773,65.16642296499566,54.749112853567404,-2.233521470584293,-3.5693195178959627,-14.35582701139009,-27.220742974089973,28.432859282689943,3.6100006103515625,1.8409250992434636,3.1694961547851506,-1.9960631513405076,8.335055460910809,0.5867165017223215,5.75227580784798,-3.5126069763183523,61.66896879181595,7.362089596526047,2.5827796530628255,12,-1.3449935913085938,-4.234992980957031,-17.419994354248047,-25.069995880126953,5.8700103759765625,2,0.01851855891191634,1.4451619889546274,155.30999755859375,1.0799967447916667,154.17999267578125,1.0048872755490723,154.0399932861328,0.01851855891191634
12059,2020-12-10,150.8000030517578,153.2100067138672,149.9600067138672,153.1199951171875,456400.0,-0.020142891277901365,1.599984130956232,1.035708203622591,57.844365522395734,55.24740983006778,0.8351521705328082,-0.5760460896779591,-10.747724240363652,-23.881666408373604,26.882270802973064,3.9399871826171875,2.068369492372341,0.11850509643554119,-5.023675947443564,5.260686140314647,-2.4525854255039974,2.6895956183750798,6.0200042724609375,12.631535471554379,-44.178750020153196,2.5710905219395457,12,1.7549972534179688,-1.1350021362304688,-13.525001525878906,-21.44499969482422,8.580001831054688,3,0.06989385326812791,1.2704349703701927,153.89999389648438,1.4451619889546274,155.30999755859375,1.0799967447916667,154.17999267578125,0.06989385326812791
12060,2020-12-11,150.00999450683594,150.69000244140625,149.14999389648438,149.52999877929688,437400.0,-0.005238783348371245,-1.4838737463852827,-0.20689541774366463,55.15398830557406,56.43418650795519,1.765341324443483,0.4239309698374427,-9.34546876918759,-22.882042567847236,26.169913097761103,1.6500091552734375,1.398177983919993,-0.7910034179687386,-5.741115279914453,4.159108443976976,-3.2660593489415817,1.6840525130041044,6.672812805175795,11.528147940576684,-47.27969171388865,2.475055930972854,12,2.8000030517578125,0.9000091552734375,-12.734992980957031,-20.469993591308594,9.760009765625,4,0.0894606936895379,1.599984130956232,150.8000030517578,1.2704349703701927,153.89999389648438,1.4451619889546274,155.30999755859375,0.0894606936895379
12061,2020-12-14,148.77000427246094,151.92999267578125,148.4499969482422,151.82000732421875,599300.0,-0.008266050795158852,1.128454836888302,-6.354229583240614,52.522503276133286,56.506056547475076,3.258658085006374,1.6865996540211086,-7.484701073178144,-21.41692195005683,25.514584445808747,3.4799957275390625,1.100444799921945,-1.9904937744140625,-6.995616083663521,3.0146285348353956,-4.493054929038777,0.5120673802106523,7.611490502929712,3.9216566250416065,-55.99603958257701,2.502561154624726,12,3.7599945068359375,2.31500244140625,-10.055007934570312,-17.790008544921875,7.9099884033203125,0,0.09518039925163535,-1.4838737463852827,150.00999450683594,1.599984130956232,150.8000030517578,1.2704349703701927,153.89999389648438,0.09518039925163535
12062,2020-12-15,150.97999572753906,151.7899932861328,149.16000366210938,150.64999389648438,437600.0,0.014855087662904776,1.6974294768965923,-0.10819721339770368,45.31531054733009,56.1732504030778,1.0370074615124736,-0.6861616503400398,-9.160841179740288,-23.37866288674246,24.433413920064634,3.019989013671875,1.0981612370441383,0.30049819946287926,-4.631173919671085,5.232170318596843,-2.1653378601041027,2.766334259029861,4.925609178222686,31.00487308657489,-23.51246704682665,2.465836059566975,12,1.5500030517578125,0.105010986328125,-12.264999389648438,-20.0,4.9499969482421875,1,0.07153267556880638,1.128454836888302,148.77000427246094,-1.4838737463852827,150.00999450683594,1.599984130956232,150.8000030517578,0.07153267556880638
12063,2020-12-16,150.64999389648438,151.22000122070312,148.89999389648438,151.00999450683594,301000.0,-0.0021857321525575735,4.9486296680295,-1.0909048874092568,47.83641532351102,55.425341669882904,1.4943723139040799,-0.2749597391936618,-8.229208342860346,-22.727158618135377,23.732573270052786,2.32000732421875,1.4908760912251466,-0.09000320434569176,-4.98721874851779,4.807212339826407,-2.5386109764317553,2.3586045677403717,4.808274531826214,46.21832846078884,-5.327228139829231,2.4486077720860515,12,1.8800048828125,0.33000946044921875,-7.177490234375,-15.709991455078125,4.720001220703125,2,0.05761704803343415,1.6974294768965923,150.97999572753906,1.128454836888302,148.77000427246094,-1.4838737463852827,150.00999450683594,0.05761704803343415
12064,2020-12-17,152.22999572753906,152.9199981689453,150.49000549316406,151.64999389648438,351500.0,0.010487898407353091,1.479575869397669,-1.6111134658585173,54.51988787830709,55.00438803942971,0.3177572546780709,-1.5567339091816734,-9.280621226016535,-24.000989226491726,23.56868907725355,2.42999267578125,1.5061379472534213,1.2499984741210994,-3.429854999918632,5.929851948160831,-1.089928262898752,3.589925211140951,2.80777641196741,84.56370798713756,32.2719543216418,2.3399267370198626,12,0.3000030517578125,-1.2499923706054688,-8.559993743896484,-17.289993286132812,-3.55999755859375,3,0.049530373491023294,4.9486296680295,150.64999389648438,1.6974294768965923,150.97999572753906,1.128454836888302,148.77000427246094,0.049530373491023294
12065,2020-12-18,152.9600067138672,153.1699981689453,150.58999633789062,151.9499969482422,995200.0,0.004795447722633517,2.608412650988092,1.7413906500749783,58.570096111539385,55.5902730638497,-0.6499048789910375,-1.918044025146287,-9.543256916712949,-24.42322388441096,23.926316157633156,2.5800018310546875,1.7415055047016494,1.6835090637206918,-2.6835828355808644,6.050600963022248,-0.5000368859300863,3.86705501337147,1.682498914163432,95.551029644716,39.914595342594964,2.1835459496507714,12,-0.4300079345703125,-1.9800033569335938,-8.390005111694336,-18.020004272460938,1.3499908447265625,4,0.041971743509104265,1.479575869397669,152.22999572753906,4.9486296680295,150.64999389648438,1.6974294768965923,150.97999572753906,0.041971743509104265
12066,2020-12-21,152.0800018310547,152.36000061035156,148.5500030517578,150.69000244140625,312900.0,-0.005753169744942999,2.907695919245667,1.376223712835388,50.84227063732474,54.196806729679004,-0.11075746961441268,-0.7139273719787695,-8.146175127548872,-23.192248192457868,23.99585225711805,4.410003662109375,1.8514136424554692,0.5745040893554574,-3.4235072320533675,4.572515410764282,-1.4245015713489693,2.573509750059884,2.1909532761886226,76.40698073823553,21.048037172645465,1.9990056607044178,12,0.4499969482421875,-1.0999984741210938,-6.697498321533203,-17.139999389648438,-1.2100067138671875,0,0.05056550729101805,2.608412650988092,152.9600067138672,1.479575869397669,152.22999572753906,4.9486296680295,150.64999389648438,0.05056550729101805
12067,2020-12-22,151.75999450683594,152.80999755859375,150.19000244140625,151.3699951171875,336700.0,-0.0021042038424897713,1.1044091062291264,0.28057522366759974,52.421045868686186,52.780653718977945,-0.3880863867953508,-0.0599040242450144,-7.263785199550284,-22.49098655027271,23.801182279135507,2.6199951171875,1.5012279085179898,0.040496826171875,-3.4799287359905975,3.5609223883343475,-1.7197159549093612,1.8007096072531112,2.1617031108673075,69.48040795835865,13.173099043029026,1.7602127810812345,12,-0.92999267578125,-0.7799911499023438,-5.607490539550781,-16.569992065429688,1.3000030517578125,1,0.032419599018394196,2.907695919245667,152.0800018310547,2.608412650988092,152.9600067138672,1.479575869397669,152.22999572753906,0.032419599018394196
12068,2020-12-23,152.7100067138672,154.13999938964844,151.77999877929688,152.6699981689453,305700.0,0.006259964690420894,-1.593396827526074,0.10258617316796431,57.48157974072958,52.74034418768171,-1.7038252377679726,-1.0935478373407364,-7.632971554091483,-23.04188702623128,23.13107140256324,2.3800048828125,1.317764075640838,1.0080085754394474,-2.487753526592428,4.503770677471323,-0.7398724755765045,2.7558896264553994,-4.260009765625,74.41871891599745,14.481202834339925,1.7478810510159386,12,-1.415008544921875,-1.7300033569335938,-6.557502746582031,-17.520004272460938,3.279998779296875,2,0.021085625174173117,1.1044091062291264,151.75999450683594,2.907695919245667,152.0800018310547,2.608412650988092,152.9600067138672,0.021085625174173117
12069,2020-12-24,153.39999389648438,153.9499969482422,152.1999969482422,153.57000732421875,82200.0,0.004518284017301033,2.7634704994421475,-4.249427917620137,47.935487872227945,51.938288583976586,-2.2196371257594194,-1.7271722355415022,-7.778233469909253,-23.34114451854117,22.424746901546733,1.75,0.7691988168836303,1.6059959411621207,-1.9699594719898812,5.181951354314123,-0.18198176541386601,3.3939736477381075,-4.8361968994140625,86.76196819400239,30.152095820923847,1.787977706575995,12,-2.1049957275390625,-2.4199905395507812,-6.624988555908203,-18.209991455078125,13.010009765625,3,0.012842250971877522,-1.593396827526074,152.7100067138672,1.1044091062291264,151.75999450683594,2.907695919245667,152.0800018310547,0.012842250971877522
12070,2020-12-28,153.94000244140625,155.77999877929688,153.3300018310547,155.0,221000.0,0.003520264448551913,-1.1491212806681748,6.234787291330102,49.245314887181095,51.574156540759674,-2.3954562951361424,-2.0875276220992873,-7.8101707098207385,-23.51924256944858,22.22915857478631,2.4499969482421875,0.2650189124188955,1.9640045166015625,-1.6619619537524102,5.589970986955535,0.15102128142456195,3.776987751778563,-5.264681396484377,74.55051970664275,20.192358289945226,1.8129832351769872,12,-1.7750015258789062,-2.9599990844726562,-6.532497406005859,-18.75,15.819992065429688,0,-0.034234144399645894,2.7634704994421475,153.39999389648438,-1.593396827526074,152.7100067138672,1.1044091062291264,151.75999450683594,-0.034234144399645894
12071,2020-12-29,152.22000122070312,155.00999450683594,151.49000549316406,154.5,230900.0,-0.01117319211007417,1.133334566371354,2.1509471987101976,40.630708158676406,51.053645164242596,-0.15042696347055085,-0.14830447790157564,-5.629005525410889,-21.41747227694657,22.039374218078056,3.519989013671875,0.10274749489690294,0.10000305175782387,-3.3073440516757273,3.507350155191375,-1.6036704999589517,1.8036766034745995,-3.260493066406241,36.314849895999956,-13.141544534502955,1.7036735517167754,12,-0.05500030517578125,-0.8550033569335938,-5.0574951171875,-16.514999389648438,20.8699951171875,1,0.01373010327900559,-1.1491212806681748,153.94000244140625,2.7634704994421475,153.39999389648438,-1.593396827526074,152.7100067138672,0.01373010327900559
12072,2020-12-30,154.19000244140625,154.88999938964844,153.00999450683594,153.32000732421875,190800.0,0.012941802686276649,-1.5234613415258575,-0.3815770100788371,50.85046402777901,51.38853946471682,-1.8072559954961207,-2.030224851469825,-7.096416415624617,-23.01224820744318,21.58918844093812,2.6699981689453125,0.13401726123814228,1.9480041503906307,-1.5762846929258671,5.4722929937071285,0.18585972873239598,3.7101485720488654,-4.957674662109355,62.937090297315656,14.404816301887955,1.7621444216582447,12,-2.0250015258789062,-2.5699996948242188,-6.810001373291016,-17.895000457763672,20.699996948242188,2,-0.02153192341689203,1.133334566371354,152.22000122070312,-1.1491212806681748,153.94000244140625,2.7634704994421475,153.39999389648438,-0.02153192341689203
12073,2020-12-31,155.11000061035156,155.47999572753906,152.9600067138672,154.6999969482422,203900.0,0.005966652535043027,3.3826128492954384,0.4712712221130911,64.4922331153119,52.49657782438402,-2.2664073763293686,-2.75518247962691,-7.512113928622142,-23.553610163740927,21.171127637097296,2.519989013671875,0.3850816042326528,2.6545021057128793,-1.0260609889535885,6.335065200379347,0.8142205583796454,4.494783653046113,-5.615765991054673,84.38230262245287,30.015491317372913,1.8402815473332377,12,-2.9449996948242188,-2.5800018310546875,-7.689998626708984,-18.814998626708984,17.42999267578125,3,-0.0132164466745609,-1.5234613415258575,154.19000244140625,1.133334566371354,152.22000122070312,-1.1491212806681748,153.94000244140625,-0.0132164466745609
12074,2021-01-04,151.89999389648438,157.25,151.11000061035156,155.4600067138672,527900.0,-0.020695033854915446,-1.3891051045702156,-8.68288053591366,55.465577754851864,52.15163134030763,0.9966770411568859,0.6479237802997204,-4.0897052809906995,-20.01443796354681,20.626507391644715,6.1399993896484375,0.6311185796365066,-0.6570045471191293,-4.144238412357481,2.8302293181192226,-2.400621479738305,1.0866123855000467,-2.154328710787496,12.866341444018381,-44.981085913780085,1.7436169326191697,1,1.0000076293945312,0.9500045776367188,-4.384990692138672,-15.604991912841797,22.730010986328125,0,0.026925686379335234,3.3826128492954384,155.11000061035156,-1.5234613415258575,154.19000244140625,1.133334566371354,152.22000122070312,0.026925686379335234
12075,2021-01-05,152.22999572753906,154.77999877929688,151.69000244140625,154.0500030517578,827000.0,0.0021724940376204316,-1.131036442274301,0.5112361717721992,60.56161165254749,53.23155811977682,0.6171312127075339,0.1848459609664701,-4.144609095054818,-20.043704304246177,19.680385776224334,3.089996337890625,0.8579004991688066,-0.23650283813475426,-3.654955940492755,3.1819502642232464,-1.9457293893137546,1.472723713044246,-2.034070452983997,18.24096463390086,-44.509829238255676,1.7092265511790017,1,1.4900054931640625,0.6200027465820312,-4.5699920654296875,-15.934993743896484,21.1300048828125,1,0.09314857999437676,-1.3891051045702156,151.89999389648438,3.3826128492954384,155.11000061035156,-1.5234613415258575,154.19000244140625,0.09314857999437676
12076,2021-01-06,158.0500030517578,158.5399932861328,153.07000732421875,153.99000549316406,1006700.0,0.03823167238758507,1.170638813200121,-2.2307589121030214,67.68381488594486,54.92742134391668,-4.768425297509424,-5.618423706438648,-9.64426480936882,-25.49366666093266,18.84742347499147,6.30999755859375,0.9522143179782745,5.390003967285168,1.2098940738144393,9.570113860755896,3.2999490205498034,7.480058914020532,-7.430833293676045,93.40523933526651,25.53837863874935,2.090054946735358,1,-3.225006103515625,-4.5550079345703125,-10.387500762939453,-21.755001068115234,19.17999267578125,2,0.07409042220165829,-1.131036442274301,152.22999572753906,-1.3891051045702156,151.89999389648438,3.3826128492954384,155.11000061035156,0.07409042220165829
12077,2021-01-07,162.97999572753906,163.27000427246094,159.8300018310547,160.44000244140625,510900.0,0.031192613607016417,1.2051224367031343,0.625614486086682,75.07112792601826,56.88181558672653,-8.87252851357482,-10.481741275047796,-14.1097413727706,-29.991810315685314,18.569891411213067,5.220001220703125,1.0306582960558899,9.93649673461914,3.7885546890142052,16.084438780224076,6.862525711816659,13.010467757421623,-11.727160087213207,97.61506202645693,25.894060306515925,3.0739710228024744,1,-5.7899932861328125,-7.1199951171875,-15.437492370605469,-26.684993743896484,16.1300048828125,3,0.06203215655529215,1.170638813200121,158.0500030517578,-1.131036442274301,152.22999572753906,-1.3891051045702156,151.89999389648438,0.06203215655529215
12078,2021-01-08,156.75,163.82000732421875,155.55999755859375,163.27999877929688,664200.0,-0.03822552393456935,1.170825897780362,-2.5708724566114585,57.72913595386883,57.96999870690885,-2.2453120159474906,-4.244922000806923,-7.442583401571966,-23.350152521445494,17.67483194980592,8.260009765625,1.2567313863784477,3.564000701904291,-2.7959909993101633,9.923992403118746,0.3840048512970782,6.743996552511504,-4.295447496460639,44.37448001892041,-24.659456206627908,3.179995850607224,1,0.7150039672851562,-0.6149978637695312,-9.207496643066406,-20.454998016357422,18.729995727539062,4,0.11572567393715105,1.2051224367031343,162.97999572753906,1.170638813200121,158.0500030517578,-1.131036442274301,152.22999572753906,0.11572567393715105
12079,2021-01-11,161.33999633789062,162.6999969482422,155.39999389648438,155.39999389648438,541400.0,0.0292822732879785,-1.4579124752109,-0.9096483234022666,62.65858642853751,59.460362211504005,-6.247573802609423,-8.437391121514736,-11.436354235582769,-27.47334677896538,17.6836282027372,7.3000030517578125,1.619237336088787,7.626997375488287,0.4104197451246989,14.843575005851875,4.018708560306493,11.235286190670081,-7.521589255869742,79.55474041199972,13.301874651680322,3.608288815181797,1,-3.8749923706054688,-5.204994201660156,-13.797492980957031,-25.044994354248047,11.230010986328125,0,0.06941860172592484,1.170825897780362,156.75,1.2051224367031343,162.97999572753906,1.170638813200121,158.0500030517578,0.06941860172592484
12080,2021-01-12,163.42999267578125,164.11000061035156,160.7899932861328,161.4600067138672,436400.0,0.012953987760812913,-1.0060389535553762,0.3316473320249484,66.54034771880967,62.33921105151882,-7.654836736833602,-9.982239869642513,-13.04377508162193,-29.078211757911163,18.04194651163506,3.32000732421875,1.8898115354056984,9.04599380493164,0.849998343902854,17.241989265960427,4.9479960744172615,13.14399153544602,-8.411393564696624,93.8405040932003,27.679390339853015,4.097997730514388,1,-5.8199920654296875,-7.149993896484375,-15.694992065429688,-27.134990692138672,11.980010986328125,1,0.06853094724938447,-1.4579124752109,161.33999633789062,1.170825897780362,156.75,1.2051224367031343,162.97999572753906,0.06853094724938447
12081,2021-01-13,162.92999267578125,163.72999572753906,160.50999450683594,162.5,563300.0,-0.003059413953422352,2.172416903441122,0.2182719491886449,66.19309421559706,64.04394773905416,-6.1193768849832395,-8.819180941422417,-12.01128218327068,-28.078129373718753,18.113840134209916,3.220001220703125,2.361071900078997,7.837994384765636,-0.7529425014723756,16.42893127100365,3.5425259416466304,12.133462827884642,-7.529998779296875,86.4522729621824,19.85547641580993,4.295468443119007,1,-5.3199920654296875,-6.649993896484375,-14.684989929199219,-26.634990692138672,9.3800048828125,2,0.06401527283761221,-1.0060389535553762,163.42999267578125,-1.4579124752109,161.33999633789062,1.170825897780362,156.75,0.06401527283761221
12082,2021-01-14,161.77999877929688,164.00999450683594,161.42999267578125,163.27999877929688,373600.0,-0.007058208728780713,-1.3454431960049937,-3.488431511710433,63.07292507443556,63.886246845623454,-4.223684397858818,-7.187077558305816,-10.437887008077553,-26.447865856112685,18.212201326731652,2.5800018310546875,2.788489072168886,6.148000335693354,-2.7082637682478605,15.004264439634568,1.7198682837227466,10.57613238766396,-5.1606039428710915,73.24913851851463,7.326089218195108,4.428132051970604,1,-4.1699981689453125,-5.5,-12.4375,-25.484996795654297,13.960006713867188,3,0.09550004366930032,2.172416903441122,162.92999267578125,-1.0060389535553762,163.42999267578125,-1.4579124752109,161.33999633789062,0.09550004366930032
12083,2021-01-15,159.3300018310547,160.9499969482422,158.42999267578125,160.9499969482422,421000.0,-0.015144003997580202,2.111125762941753,1.0799967447916667,58.134442292259635,64.18278734977987,-1.2428250904622757,-4.272507770473595,-7.697383760435002,-23.539743753317936,18.062731892674577,3.350006103515625,3.5191972553416235,3.264002990722645,-5.413207921630857,11.941213903076147,-1.0746024654540918,7.6026084468993815,-1.6619221862792983,45.120607407952434,-17.416021128346962,4.338605456176749,1,-1.4300003051757812,-3.0500030517578125,-9.130001068115234,-23.03499984741211,21.19000244140622,4,0.12414484749878163,-1.3454431960049937,161.77999877929688,2.172416903441122,162.92999267578125,-1.0060389535553762,163.42999267578125,0.12414484749878163
12084,2021-01-19,159.77000427246094,162.1199951171875,158.77999877929688,161.22000122070312,412700.0,0.002761579340674336,1.055392011869046,0.895062542385653,58.019261759869835,63.900304028371245,-0.501840183186971,-4.341246567808753,-7.776781970409957,-23.522874161539647,17.609980706805583,3.339996337890625,3.9610488523615857,3.327005004882807,-5.303523413408897,11.95753342317451,-0.9882592042630449,7.6422692140286586,-1.3400115966796875,23.591720506655562,-35.8792338825655,4.315264209145856,1,-1.1800003051757812,-3.4900054931640625,-8.660003662109375,-21.095001220703125,19.149993896484375,1,0.09832879160651053,2.111125762941753,159.3300018310547,-1.3454431960049937,161.77999877929688,2.172416903441122,162.92999267578125,0.09832879160651053
12085,2021-01-20,159.3800048828125,161.52999877929688,159.07000732421875,160.16000366210938,412000.0,-0.0024410050649016357,-2.514288828337875,0.537931324781378,60.2227383042783,63.07129551929719,1.1276300230319123,-3.6318215568888093,-7.141265715595523,-22.67107750874655,17.075182438135958,2.459991455078125,4.114351075775289,2.6160057067871207,-5.94636662471089,11.178378038285132,-1.6651804589618848,6.897191872536126,4.7299957275390625,17.025302782950632,-43.50035925854389,4.281186165749012,1,0.37499237060546875,-3.100006103515625,-8.270004272460938,-19.69000244140625,15.830001831054688,2,0.0827582007611587,1.055392011869046,159.77000427246094,2.111125762941753,159.3300018310547,-1.3454431960049937,161.77999877929688,0.0827582007611587
12086,2021-01-21,159.77000427246094,160.85000610351562,158.2899932861328,159.77999877929688,296600.0,0.0024469781509619537,1.3813971313598716,0.012813490355647716,58.34330737117521,61.212648790981284,1.1256443079187477,-3.6007798581322277,-7.315484690286269,-22.600945825730378,17.133818743462317,2.5600128173828125,4.719910759785591,2.621504974365223,-5.743610224323987,10.986620173054433,-1.561052624979368,6.804062573709814,4.239196472167976,25.874312420971762,-32.92750910697194,4.182557599344599,1,-0.01500701904296875,-3.4900054931640625,-7.910003662109375,-20.080001831054688,18.699996948242188,3,0.09789071146907546,-2.514288828337875,159.3800048828125,1.055392011869046,159.77000427246094,2.111125762941753,159.3300018310547,0.09789071146907546
12087,2021-01-22,156.67999267578125,159.69000244140625,156.49000549316406,159.32000732421875,468400.0,-0.019340373750070028,-1.119210986368092,264.14656488549616,52.20442577719769,60.59879210468449,3.6073746794432395,-0.12993733314289102,-4.173003429804112,-19.0942779828884,16.881673380649776,3.279998779296875,5.199065753882337,-0.7145065307617244,-8.692834661067934,7.263821599544485,-4.703670595914815,3.274657534391366,7.100439770507819,3.3745565321559923,-50.03552889281423,3.989164065153104,1,3.0750045776367188,-0.3499908447265625,-4.872489929199219,-16.989990234375,20.330001831054688,4,0.0997575032771143,1.3813971313598716,159.77000427246094,-2.514288828337875,159.3800048828125,1.055392011869046,159.77000427246094,0.0997575032771143
12088,2021-01-25,155.92999267578125,156.85000610351562,153.55999755859375,155.97999572753906,388000.0,-0.004786826876817529,2.6759383178048095,0.01894044481435243,56.07843065051705,59.86766368490444,4.72579173616495,0.9208786484316249,-3.3249741557639254,-17.88320461408074,16.47198907985878,3.290008544921875,5.032606803708376,-1.6255058288574276,-9.331102739653431,6.080091081938576,-5.478304284255444,2.2272926265405886,7.413014153320319,27.686866742247606,-29.57727649689264,3.852798455398002,1,2.9050064086914062,0.4000091552734375,-4.122489929199219,-16.239990234375,22.490005493164062,0,0.1270442746609559,-1.119210986368092,156.67999267578125,1.3813971313598716,159.77000427246094,-2.514288828337875,159.3800048828125,0.1270442746609559
12089,2021-01-26,155.3699951171875,157.35000610351562,154.9499969482422,156.8699951171875,307200.0,-0.0035913396068588677,-1.0512930865839822,29.998169057064388,54.70341576647554,58.55244902353399,4.861082360838594,1.724444181381898,-2.706250406230936,-16.896954633077314,15.986105273787022,2.4000091552734375,4.123651927432718,-2.2840034484863168,-9.814310272292118,5.246303375319485,-6.049156860389218,1.4811499634165841,7.190370970273449,22.710129000884514,-37.85888512399941,3.7651534119028955,1,3.4150009155273438,0.9600067138671875,-3.6149940490722656,-14.084991455078125,16.82000732421875,1,0.16187172520861615,2.6759383178048095,155.92999267578125,-1.119210986368092,156.67999267578125,1.3813971313598716,159.77000427246094,0.16187172520861615
12090,2021-01-27,148.6699981689453,152.17999267578125,147.39999389648438,151.85000610351562,430900.0,-0.04312284970588254,1.4895949645747983,2.1200052897135415,36.31055083994652,55.23216642623948,10.333914602114987,8.442219171854958,4.109938859710127,-9.861223039574327,15.600753887190038,7.970001220703125,3.9639041984132746,-8.720500183105457,-17.117004126682218,-0.3239962395286966,-12.918752154893838,-4.522248211317077,13.170338436206265,9.442402377873075,-45.032641848944955,4.198251971788384,1,7.034996032714844,7.084999084472656,3.085002899169922,-7.3849945068359375,28.600006103515625,2,0.20347077670388192,-1.0512930865839822,155.3699951171875,2.6759383178048095,155.92999267578125,-1.119210986368092,156.67999267578125,0.20347077670388192
12091,2021-01-28,154.30999755859375,156.10000610351562,150.02000427246094,151.1699981689453,385500.0,0.03793636550152679,-1.2353000575010868,-0.9874187279575826,37.6036579219851,52.40224785374498,3.7353978229907625,3.1271561958085385,-1.409121834478043,-15.096071319645915,15.498848751875377,7.4300079345703125,3.326254774279988,-3.185000610351551,-11.35964836484186,4.9896471441387575,-7.2723244875967055,0.9023232668936032,6.086304775691104,56.22456352940885,6.9087507588913795,4.08732387724516,1,0.4499969482421875,1.4449996948242188,-2.5549964904785156,-11.919994354248047,28.729995727539062,3,0.1354417049182921,1.4895949645747983,148.6699981689453,-1.0512930865839822,155.3699951171875,2.6759383178048095,155.92999267578125,0.1354417049182921
12092,2021-01-29,150.8699951171875,153.82000732421875,150.33999633789062,153.0800018310547,421000.0,-0.022292803420595142,-1.1284443054926903,-0.7038239310341476,40.86388094917466,50.48329659340221,6.107316764835332,6.646445755721487,2.0169810079294166,-11.266808040957642,15.391436536421823,3.970001220703125,2.1918166712084997,-6.459002685546864,-15.04092566129043,2.122920290196703,-10.749964173418647,-2.1680411976750804,8.226676373317304,34.87434134252642,-14.444134521525179,4.290961487871784,1,3.8899993896484375,4.885002136230469,0.8850059509277344,-8.229988098144531,31.40000915527341,4,0.18293900044258282,-1.2353000575010868,154.30999755859375,1.4895949645747983,148.6699981689453,-1.0512930865839822,155.3699951171875,0.18293900044258282
12093,2021-02-01,153.05999755859375,153.75999450683594,149.42999267578125,153.32000732421875,381700.0,0.01451582496377224,6.596600187391246,0.11765112024027341,36.09805386383503,48.04760682717612,3.279227776996777,4.527094115285905,-0.059887643657162926,-12.970707880015311,15.182667201264666,4.3300018310546875,1.0644059956822787,-4.166500091552734,-12.907509887928938,4.57450970482347,-8.537004989740836,0.20400480663536769,4.867006172509008,56.88438912778109,10.920063550027493,4.370504898188107,2,1.404998779296875,2.6949996948242188,-2.1549949645996094,-10.419990539550781,27.19000244140625,0,0.15647456768757473,-1.1284443054926903,150.8699951171875,-1.2353000575010868,154.30999755859375,1.4895949645747983,148.6699981689453,0.15647456768757473
12094,2021-02-02,155.99000549316406,157.19000244140625,152.60000610351562,154.9499969482422,456000.0,0.019142871954173746,1.6686006280938948,-3.999882629107981,37.85110277354061,45.561869545983036,-0.27196034098602695,2.022926875354017,-2.7755837303155033,-15.429205134600608,15.342374385929606,4.589996337890625,0.14115791465280836,-1.440992736816412,-9.842067970130785,6.960082496497961,-5.641530353473598,2.7595448798407745,-8.590011596679688,87.74263635485148,45.85833873382825,4.200537616657188,2,-1.8650054931640625,-0.23500823974609375,-4.852504730224609,-13.349998474121094,23.289993286132812,1,0.1437912166543529,6.596600187391246,153.05999755859375,-1.1284443054926903,150.8699951171875,-1.2353000575010868,154.30999755859375,0.1437912166543529
12095,2021-02-03,166.41000366210938,167.9499969482422,159.1699981689453,160.0,925500.0,0.06679913970130569,-1.1759580695664011,6.16341441943719,54.292069872743085,45.11173204615726,-10.71687796180234,-7.673706586397373,-12.842875144517905,-25.30736419586782,15.96582569253413,11.959991455078125,-0.19441262900701872,8.270005035400402,-0.6597122275092033,17.199722298310007,3.8051464039455993,12.734863666855205,-18.81420959472655,91.68470339705716,53.14787018695251,4.4648586314548,2,-8.735008239746094,-8.735008239746094,-15.272502899169922,-23.769996643066406,14.379989624023438,2,0.03473348147406452,1.6686006280938948,155.99000549316406,6.596600187391246,153.05999755859375,-1.1284443054926903,150.8699951171875,0.03473348147406452
12096,2021-02-04,169.75999450683594,169.94000244140625,162.47999572753906,166.19000244140625,730400.0,0.02013094628330525,2.796433410856626,0.556940721661755,59.33551088197146,45.904074835576566,-13.969841957228539,-10.647327197849052,-15.809111861244759,-28.150411849651675,15.688808974739935,7.4600067138671875,-0.4818613249080954,11.034496307373047,0.7039152421911581,21.365077372554936,5.8692057747821025,16.19978683996399,-21.350032324218745,99.1223410586961,62.29227374072536,5.1652905325909435,2,-11.089996337890625,-11.089996337890625,-18.18749237060547,-26.654991149902344,14.250000000000028,3,0.044238984499511025,-1.1759580695664011,166.41000366210938,1.6686006280938948,155.99000549316406,6.596600187391246,153.05999755859375,0.044238984499511025
12097,2021-02-05,173.08999633789062,173.1699981689453,169.63999938964844,171.6199951171875,667900.0,0.01961593979034082,3.331273871040216,0.41176596299414864,65.77257133622115,46.981201578432575,-16.45802727967299,-13.893399902620331,-18.70810757712195,-30.98121369098692,14.5519240842015,3.529998779296875,-0.7377050681164405,13.858998107910168,1.8060294727493158,25.91196674307102,7.832513790329756,19.88548242549058,-23.38823173974609,99.66300837176418,61.24275402194749,6.0264843175804215,2,-12.805000305175781,-12.805000305175781,-21.324996948242188,-29.849990844726562,7.44000244140625,4,0.05748452919727787,2.796433410856626,169.75999450683594,-1.1759580695664011,166.41000366210938,1.6686006280938948,155.99000549316406,0.05748452919727787
12098,2021-02-08,174.88999938964844,175.5800018310547,170.77999877929688,172.8300018310547,531400.0,0.010399232132653147,1.7906974681073793,1.4013577196952396,66.80746045369274,48.32609543256781,-17.0820825024243,-15.035602521199849,-20.22718956731893,-32.36563794696741,14.886533523012835,4.8000030517578125,-0.8663296380553902,14.752001190185553,0.8906749258569278,28.613327454514177,7.82133805802124,21.682664322349865,-23.310776105839835,96.99737785164444,54.359136787328,6.930663132164315,2,-13.400001525878906,-13.400001525878906,-22.99749755859375,-29.794998168945312,6.2400054931640625,0,0.04219798106563033,3.331273871040216,173.08999633789062,2.796433410856626,169.75999450683594,-1.1759580695664011,166.41000366210938,0.04219798106563033
12099,2021-02-09,172.5399932861328,174.83999633789062,171.5,174.44000244140625,491100.0,-0.013437052499953972,1.474074157798663,-0.9223356344997186,64.01787754680115,51.404687288885,-13.455354380401502,-12.441374447259022,-17.569420813096258,-29.61444895763077,15.28800679507469,3.3899993896484375,-0.5334606418197438,11.841995239257812,-3.087596877018143,26.771587355533768,4.377199181119835,19.30679129739579,-18.56069214759961,81.47466260509594,34.12610005002793,7.464796058137973,2,-10.034996032714844,-11.049995422363281,-20.192493438720703,-27.364990234375,9.030014038085938,1,0.04468533101819028,1.7906974681073793,174.88999938964844,3.331273871040216,173.08999633789062,2.796433410856626,169.75999450683594,0.04468533101819028
12100,2021-02-10,174.6300048828125,176.3800048828125,172.7899932861328,174.52999877929688,511400.0,0.012113200869398932,-1.0055834967180974,-0.05263453770107373,65.27548465604848,54.47933470378093,-12.824294307608312,-14.38691157177152,-19.280418639055824,-31.292799648406685,15.471308379917758,3.8400115966796875,-0.1811721804645572,13.372006225585949,-2.779287871202939,29.523300322374837,5.296359177191505,21.447653273980393,-18.49063367502714,87.41008023483151,35.802479032642616,8.075647048394446,2,-11.725006103515625,-12.740005493164062,-21.7550048828125,-29.050003051757812,4.8799896240234375,2,0.026627691498976924,1.474074157798663,172.5399932861328,1.7906974681073793,174.88999938964844,3.331273871040216,173.08999633789062,0.026627691498976924
12101,2021-02-11,173.36000061035156,174.5800018310547,170.52999877929688,174.1699981689453,434300.0,-0.007272543302699885,3.969314011832547,-8.09948123283491,67.81290035155163,57.47367019293393,-9.574758378907717,-12.959914516524435,-17.607395092877653,-29.563085687327316,15.5513444756672,4.100006103515625,0.3165495441595567,11.580501556396484,-5.447828174435415,28.608831287228384,3.0663366909805347,20.094666421812434,-14.79175336156294,55.19285146690272,-2.4119760385502573,8.514164865415957,2,-10.455001831054688,-11.470001220703125,-20.075000762939453,-27.48999786376953,7.0699920654296875,3,0.04285874855573568,-1.0055834967180974,174.6300048828125,1.474074157798663,172.5399932861328,1.7906974681073793,174.88999938964844,0.04285874855573568
12102,2021-02-12,177.22999572753906,177.35000610351562,172.35000610351562,172.4499969482422,252600.0,0.02232346044971356,-1.008040003921953,-5.901250847713059,71.32558620586403,61.38784045315937,-10.406744641820126,-16.456837894430777,-21.09878537850011,-32.87786072066939,15.702534671622281,5.0,2.3318595095627472,14.677996826171864,-3.6988294886813833,33.05482314102511,5.48958366874524,23.866409983598487,-16.52433756266757,98.24031895757076,35.32879091094237,9.188413157426623,2,-12.254989624023438,-14.854995727539062,-23.06999969482422,-30.709999084472656,-0.4199981689453125,4,0.03825536840682431,3.969314011832547,173.36000061035156,-1.0055834967180974,174.6300048828125,1.474074157798663,172.5399932861328,0.03825536840682431
12103,2021-02-16,179.11000061035156,179.30999755859375,177.1300048828125,177.82000732421875,465100.0,0.01060771273561767,1.5798925556408288,0.2698731413321756,73.1564513301127,65.31065695944517,-9.166961773754451,-17.685752623530902,-22.54119697102942,-34.19901015230903,16.922138712694025,2.17999267578125,4.119653291820782,15.569001770019526,-4.157205903332482,35.29520944337153,5.705897933343522,25.43210560669553,-16.074133734069903,97.72213011334605,28.49747003393685,9.863103836676,2,-9.870002746582031,-15.7550048828125,-22.584999084472656,-30.224998474121094,-2.0099945068359375,1,0.007928078633836266,-1.008040003921953,177.22999572753906,3.969314011832547,173.36000061035156,-1.0055834967180974,174.6300048828125,0.007928078633836266
12104,2021-02-17,175.47999572753906,178.97999572753906,175.10000610351562,178.0399932861328,345900.0,-0.020266902297150113,-1.337359475682284,-1.9845045599176732,77.81695291784958,67.92453285334588,-2.773192238089962,-13.511173410490414,-18.475486723302993,-29.972892869200905,17.728852189416603,4.0099945068359375,6.099326499802601,11.15349731445312,-9.182183454677187,31.489178083583425,0.9856569298879663,21.321337699018272,-9.840267942087479,56.378105198764004,-19.56554985836621,10.167840384565148,2,-4.584999084472656,-12.125,-18.67999267578125,-26.319992065429688,6.1100006103515625,2,0.03219745436993282,1.5798925556408288,179.11000061035156,-1.008040003921953,177.22999572753906,3.969314011832547,173.36000061035156,0.03219745436993282
12105,2021-02-18,172.57000732421875,175.57000732421875,171.69000244140625,174.39999389648438,398800.0,-0.016583020709885044,-1.1615648137915793,0.7148391865150323,70.08359100289064,69.11876397789246,1.2320469302685524,-10.0791186160493,-15.289056045743166,-26.456106028953798,18.292832274685875,3.8800048828125,8.201499669236938,7.584008789062494,-12.930958359911529,28.098975938036517,-2.6734747854245313,17.84149236354952,-4.743036375064406,23.234724698734457,-52.92287297421544,10.257483574487015,2,1.9049911499023438,-9.215011596679688,-15.770004272460938,-23.410003662109375,11.069992065429688,3,0.05215274739538667,-1.337359475682284,175.47999572753906,1.5798925556408288,179.11000061035156,-1.008040003921953,177.22999572753906,0.05215274739538667
12106,2021-02-19,175.41000366210938,176.8000030517578,173.4199981689453,173.4199981689453,616000.0,0.016457067957092564,-2.396980455002032,-1.087442674893688,77.35176088268288,70.40534059416598,-0.8070857503441005,-12.318925964463205,-17.818422752251166,-28.69760545968495,19.20985525048678,4.2299957275390625,10.304575024665581,9.642005157470692,-11.225124491708726,30.50913480665011,-0.7915596671190315,20.075569982060415,-5.745748455444726,48.81894494016629,-31.21565779256281,10.43356482458971,2,-0.4900054931640625,-12.055007934570312,-18.465003967285156,-26.105003356933594,7.080001831054716,4,0.023373757249468774,-1.1615648137915793,172.57000732421875,-1.337359475682284,175.47999572753906,1.5798925556408288,179.11000061035156,0.023373757249468774
12107,2021-02-22,172.30999755859375,173.85000610351562,171.35000610351562,173.74000549316406,577300.0,-0.01767291510629654,2.0302862163036943,-0.718594968447365,71.02904936151147,70.87440602836806,2.4257337801522567,-8.41959742445681,-14.473833857282841,-25.07029088160391,20.577074141588312,4.05999755859375,11.015260850175366,5.7604988098144645,-14.842604038130048,26.363601657758977,-4.541052614157792,16.06205023378672,-1.1024235756204348,12.060207105695982,-67.97382282120512,10.301551423972253,2,2.6100006103515625,-8.955001831054688,-15.364997863769531,-22.610000610351562,12.8699951171875,0,0.04712434120037812,-2.396980455002032,175.41000366210938,-1.1615648137915793,172.57000732421875,-1.337359475682284,175.47999572753906,0.04712434120037812
12108,2021-02-23,175.74000549316406,176.39999389648438,168.8800048828125,171.88999938964844,601000.0,0.019906029732279062,1.9090962753084233,-2.692297021885037,71.3421133166598,71.6882100027968,-0.9733824565321072,-10.845445219900483,-17.568903654388066,-27.97291967541699,21.60646913290009,7.519989013671875,11.340325878334482,8.20000610351562,-12.156743444003666,28.556755651034905,-1.9783686702440377,18.378380877275276,3.5699920654296875,67.92085969001968,-10.67798063247983,10.178374773759648,2,-1.6450042724609375,-12.385009765625,-18.795005798339844,-25.345008850097656,7.909988403320341,1,0.006088494548677437,2.0302862163036943,172.30999755859375,-2.396980455002032,175.41000366210938,-1.1615648137915793,172.57000732421875,0.006088494548677437
12109,2021-02-24,180.5200042724609,181.38999938964844,173.75,175.7899932861328,1277100.0,0.027199263855052003,1.3616686084081335,1.2285723344721187,67.36400887961184,71.92026824985939,-5.031490497102624,-14.382035258536746,-21.851577333691893,-32.24428303039312,23.09120208283829,7.6399993896484375,11.20729283019773,11.722504425048811,-8.575964910075214,32.020973760172836,1.5732697574867984,21.871739092610824,-11.639999389648409,93.04559952674536,15.436874507017833,10.14923466756201,2,-5.38500213623044,-16.125007629394503,-23.43000411987302,-28.750007629394503,7.550003051757841,2,-0.018945258630636008,1.9090962753084233,175.74000549316406,2.0302862163036943,172.30999755859375,-2.396980455002032,175.41000366210938,-0.018945258630636008
12110,2021-02-25,178.9199981689453,181.57000732421875,177.88999938964844,179.5399932861328,631700.0,-0.00886331744763691,-1.7462820833997585,-0.13107688734330017,61.77982937486904,71.249927030228,-3.08318283699586,-10.961583177314282,-19.737116341537188,-30.088846571120285,22.9943874065175,3.6800079345703125,10.824455973891219,8.609998321533197,-9.793249937861503,27.0132465809279,-0.5916258081641388,17.811622451230534,-10.039993286132812,79.11734715962928,4.055215014850589,9.201624129697345,2,-3.6949920654296875,-14.43499755859375,-21.484996795654297,-25.610000610351562,12.029998779296875,3,0.014922860475463207,1.3616686084081335,180.5200042724609,1.9090962753084233,175.74000549316406,2.0302862163036943,172.30999755859375,0.014922860475463207
12111,2021-02-26,175.2100067138672,179.69000244140625,175.2100067138672,177.80999755859375,701900.0,-0.02073547671051823,-2.446162694476886,4.193566646977752,52.69996055104171,69.18041306858107,1.0245742232525288,-5.908463203988134,-15.505198769971855,-25.834249858216282,23.773207754248055,4.4799957275390625,10.653836329928026,3.855006408691395,-13.034088925747653,20.744101743130443,-4.589541258528129,12.299554075910919,-5.822401733398436,49.881801522752305,-21.156858869308458,8.44454766721952,2,0.0149993896484375,-10.725006103515625,-17.192508697509766,-21.900009155273438,17.099990844726534,4,0.048113648494678474,-1.7462820833997585,178.9199981689453,1.3616686084081335,180.5200042724609,1.9090962753084233,175.74000549316406,0.048113648494678474
12112,2021-03-01,178.47000122070312,181.6999969482422,176.6999969482422,176.6999969482422,513400.0,0.018606211870990874,-4.649703876757559,-0.6807732712024555,54.39587473258721,67.09590455774492,-2.2808875134705033,-7.372718994821412,-18.265870283597565,-28.587265656849127,24.695690202319337,6.489990234375,10.306754375151968,5.7350006103515625,-8.390728840064952,19.860730060768077,-1.3278641148566805,12.797865335559806,-8.595100146484384,74.80500993250183,6.758726441785285,7.062864725208253,3,-3.1800003051757812,-13.920005798339844,-20.452503204345703,-23.915000915527344,12.130004882812472,0,0.022524817868352365,-2.446162694476886,175.2100067138672,-1.7462820833997585,178.9199981689453,1.3616686084081335,180.5200042724609,0.022524817868352365
12113,2021-03-02,177.00999450683594,178.85000610351562,174.74000549316406,177.4499969482422,540500.0,-0.008180684170342345,1.5370211643700138,-0.2485883498995681,55.61134735471019,64.62861505072942,-1.2852512315193962,-4.244034421630545,-16.302572450651212,-26.59360483705484,25.318264583743115,4.1100006103515625,9.910221039540204,3.0774940490722713,-7.685863032809692,13.840851130954235,-2.3041844918687104,8.459172590013253,-6.425587680175795,41.00623595279178,-24.294618819038874,5.38167854094098,3,-1.7199935913085938,-12.459999084472656,-18.96749496459961,-22.279991149902344,14.960006713867188,1,0.046155575518250114,-4.649703876757559,178.47000122070312,-2.446162694476886,175.2100067138672,-1.7462820833997585,178.9199981689453,0.046155575518250114
12114,2021-03-03,178.4199981689453,180.2100067138672,176.75,177.6999969482422,595100.0,0.007965672594012263,-1.6412314215160975,-1.6363573311138855,54.84034789251424,62.93492137179871,-2.4969380093103553,-4.097564252098664,-17.233459829691867,-27.507751767221436,26.954008671684527,3.4600067138671875,8.954990676034441,3.3659980773925895,-3.4909783319809264,10.222974486766105,-0.06249012729415426,6.794486282079333,-7.168655934990255,52.87352289917349,-9.232830768166068,3.428488204686754,3,-3.1299972534179688,-13.870002746582031,-20.83749771118164,-23.68999481201172,18.710006713867188,2,0.02931283365773174,1.5370211643700138,177.00999450683594,-4.649703876757559,178.47000122070312,-2.446162694476886,175.2100067138672,0.02931283365773174
12115,2021-03-04,172.19000244140625,178.83999633789062,168.47000122070312,178.14999389648438,458700.0,-0.034917586545651136,1.8256131583214492,-8.277751875556309,48.6737722140603,59.7484781863962,4.105189909460535,2.727497123224481,-10.61039661046459,-20.85301026529868,26.783656781138948,10.3699951171875,7.493841598160003,-3.1529975891113224,-8.868157208325812,2.562162030103167,-6.010577398718567,-0.29541777950407777,9.509994506835938,28.117932139310597,-33.422781257456855,2.857579809607244,3,2.8949966430664062,-7.640007019042969,-14.632503509521484,-17.459999084472656,24.349990844726562,3,0.0922237334203897,-1.6412314215160975,178.4199981689453,1.5370211643700138,177.00999450683594,-4.649703876757559,178.47000122070312,0.0922237334203897
12116,2021-03-05,177.27000427246094,177.9600067138672,168.72000122070312,174.92999267578125,592500.0,0.029502304193202766,3.96772288192949,-0.39261995831989227,50.04414004684031,57.41682159587718,-0.7635163272869079,-1.856193781434797,-15.201827156551644,-25.449505543129334,26.311101965758084,9.240005493164062,6.169242771108287,1.5515037536621037,-3.575778635864026,6.678786143188233,-1.012137441100947,4.115144948425154,4.165392761230464,66.51553963422721,9.219807886568603,2.5636411947630595,3,-2.1850051879882812,-11.705009460449219,-21.540008544921875,-22.540000915527344,16.3699951171875,4,0.07717037482977296,1.8256131583214492,172.19000244140625,-1.6412314215160975,178.4199981689453,1.5370211643700138,177.00999450683594,0.07717037482977296
12117,2021-03-08,183.0399932861328,185.82000732421875,176.83999633789062,177.63999938964844,865600.0,0.03254915594633534,-1.5657174246651786,2.307678262854162,53.99308408676396,55.48915168144431,-5.421522642013912,-7.212312533007889,-20.39580745641007,-30.67852619896061,25.79137471756115,8.980010986328125,5.718815073585034,6.823992919921864,0.9013696127466915,12.746616227097036,3.8626812663342776,9.78530457350945,-14.569992065429688,83.97686997053779,30.481395104653984,2.9613116535875847,3,-5.894989013671875,-15.414993286132812,-27.78249740600586,-28.30998992919922,11.610000610351591,0,0.050644693031483,3.96772288192949,177.27000427246094,1.8256131583214492,172.19000244140625,-1.6412314215160975,178.4199981689453,0.050644693031483
12118,2021-03-09,182.2700042724609,186.7700042724609,182.1699981689453,183.0800018310547,637200.0,-0.004206670902070275,-8.108834904520128,-0.14999971742951806,57.32471642011169,54.37367474149984,-4.054183262733005,-6.17782383439291,-19.077507435221918,-29.3686300656843,24.980766007660858,4.600006103515597,4.65051074622113,5.685003662109352,-0.7841527717506267,12.154160095969331,2.450425445179377,8.919581879039328,-13.550003051757784,75.40984016629572,21.358676197683906,3.234578216929985,3,-4.650001525878878,-14.170005798339815,-27.012508392333956,-27.540000915527315,16.17999267578128,1,0.04570144091620709,-1.5657174246651786,183.0399932861328,3.96772288192949,177.27000427246094,1.8256131583214492,172.19000244140625,0.04570144091620709
12119,2021-03-10,180.25,183.6499938964844,180.08999633789062,182.5,596100.0,-0.011082483267193854,-1.7704182202484369,2.7777861502523327,58.446979893705375,54.003358132481665,-2.320536015639192,-3.742467353699027,-16.54360354854407,-26.842766339053526,23.98554481086725,3.5599975585937784,4.093551446934498,3.279499053955078,-3.092897911973921,9.651896019884077,0.09330057099057854,6.465697536919578,-10.807998657226562,64.371567294167,6.157031141513272,3.1861984829645014,3,-2.6299972534179688,-10.564994812011719,-25.140003204345703,-25.519996643066406,18.350006103515597,2,0.06502081121055836,-8.108834904520128,182.2700042724609,-1.5657174246651786,183.0399932861328,3.96772288192949,177.27000427246094,0.06502081121055836
12120,2021-03-11,179.27999877929688,181.47000122070312,177.3000030517578,181.47000122070312,698700.0,-0.0053814214740811606,2.808213260499986,0.9733344184027778,54.43908630685466,54.196594327571994,-1.4461796710377257,-2.5362745634816406,-15.077787468620983,-25.394235525415127,22.55725606874143,4.1699981689453125,3.228037335865963,2.07699813842774,-4.2751269256661715,8.429123202521652,-1.0990643936192157,5.253060670474696,-9.144877319335933,58.50413170742026,-0.8617515924978818,3.1760625320469584,3,-1.6599960327148438,-6.30999755859375,-24.34000015258789,-24.54999542236328,19.32000732421872,3,0.0995649610946836,-1.7704182202484369,180.25,-8.108834904520128,182.2700042724609,-1.5657174246651786,183.0399932861328,0.0995649610946836
12121,2021-03-12,180.7899932861328,181.4900054931641,179.19000244140625,180.77999877929688,373200.0,0.008422548622921466,2.2623718982327268,-0.004563696663972576,60.09523667662002,54.829856765797864,-2.326019936897893,-3.6481338907071574,-16.008748956169086,-26.43058371897348,21.640587617562563,2.300003051757841,2.359846685982376,3.2154930114746207,-3.0588946648602757,9.489880687809517,0.0782991733071583,6.352686849642083,-9.98947651367186,39.77838662636599,-24.515020613418905,3.137193838167453,3,-3.1699905395507812,-6.1649932861328125,-23.11499786376953,-24.139991760253906,17.25,4,0.08711765354774248,2.808213260499986,179.27999877929688,-1.7704182202484369,180.25,-8.108834904520128,182.2700042724609,0.08711765354774248
12122,2021-03-15,184.00999450683597,184.32000732421875,179.6999969482422,180.3800048828125,420700.0,0.01781072703292219,1.1741147241400356,363.1984732824456,59.89470371133091,55.30578524986683,-5.227229768813345,-6.676456300188789,-18.663870799473358,-29.148935143313935,20.453787056849485,4.6200103759765625,1.9697834718101035,6.096494293212913,-0.8011971870238028,12.99418577344963,2.647648553094541,9.545340033331286,-12.570698234375016,70.85523326447863,6.730657547596124,3.44884574011836,3,-6.389991760253935,-6.389991760253935,-25.339996337890653,-26.36499023437503,15.220001220703068,0,0.05233414037439532,2.2623718982327268,180.7899932861328,2.808213260499986,179.27999877929688,-1.7704182202484369,180.25,0.05233414037439532
12123,2021-03-16,180.52999877929688,185.9199981689453,180.5,184.94000244140625,538800.0,-0.018911992997259763,-1.4250544468946496,-1.2148805145126957,50.01234195234992,54.76934014540412,-1.3358957727406278,-3.2513201744303046,-14.677445788234706,-25.1920129200372,19.03640734475294,5.4199981689453125,2.225331820467318,2.545498657226574,-4.4328111011503495,9.523808415603497,-0.943656221961902,6.03465353641505,-8.477474186835934,37.47096934079161,-22.0453796032552,3.489154879188465,3,-2.9099960327148438,-2.9099960327148438,-20.24500274658203,-20.88500213623047,19.470001220703125,1,0.07821412071491585,1.1741147241400356,184.00999450683597,2.2623718982327268,180.7899932861328,2.808213260499986,179.27999877929688,0.07821412071491585
12124,2021-03-17,181.1300048828125,182.08999633789062,179.0,179.8699951171875,363200.0,0.003323581164198286,-1.05999755859375,-0.2857162628799989,52.7981870275095,55.22760845800959,-1.688639617123414,-3.590421418718563,-14.650125066769561,-25.438011651602466,17.962626015771914,3.089996337890625,2.183490321756693,2.86300430297851,-4.14579259675611,9.87180120271313,-0.6413941468887856,6.3674027528458055,-8.488781103151553,44.431600934645616,-12.084639406825673,3.504398449867307,3,-3.3850021362304688,-3.5100021362304688,-19.64000701904297,-20.025001525878906,21.029998779296875,2,0.09562188261760052,-1.4250544468946496,180.52999877929688,1.1741147241400356,184.00999450683597,2.2623718982327268,180.7899932861328,0.09562188261760052
12125,2021-03-18,181.57000732421875,182.66000366210938,180.0500030517578,180.77999877929688,603800.0,0.002429207914453002,-1.3200005425347223,0.6269860492152683,58.779683980329544,56.1982244506195,-0.7355096061866107,-3.5010982813075486,-14.4553922692036,-25.490869655244722,17.683428352538748,2.6100006103515625,2.221504257848011,2.8530067443847713,-3.7602094142213502,9.466222902990893,-0.45360133491828947,6.159614823687832,-8.36363232484581,37.13884399207072,-19.381481008154054,3.306608079303061,3,0.23499298095703125,-3.9500045776367188,-19.572509765625,-20.08000946044922,19.219985961914062,3,0.09379301697602171,-1.05999755859375,181.1300048828125,-1.4250544468946496,180.52999877929688,1.1741147241400356,184.00999450683597,0.09379301697602171
12126,2021-03-19,179.50999450683594,181.82000732421875,177.52000427246094,180.3999938964844,1330600.0,-0.011345556723497685,1.3056154403131917,-1.1265693205083993,51.484856024062,55.91953244365262,1.8725827808309248,-1.1786029132343288,-11.9591198130625,-23.06565249240262,17.019092885799918,4.3000030517578125,2.16043515183884,0.5879943847656364,-5.845333268866767,7.02132203839804,-2.6286694420505796,3.8046582115818524,-5.76107433653948,23.690377146677033,-29.256429986959393,3.2166638268162067,3,2.5250091552734375,-1.8899917602539062,-17.11249542236328,-17.6199951171875,24.730010986328153,4,0.10634511827113169,-1.3200005425347223,181.57000732421875,-1.05999755859375,181.1300048828125,-1.4250544468946496,180.52999877929688,0.10634511827113169
12127,2021-03-22,180.42999267578125,181.38999938964844,176.97000122070312,178.07000732421875,356700.0,0.005125052627140914,1.0654202941952413,-2.651670752824508,54.95939471102336,55.65671892042059,0.6072839507264121,-1.5379309752441657,-12.58210587035262,-23.571630656743224,16.760753538977042,4.4199981689453125,2.94178147671974,1.1019927978515511,-4.552075973306415,6.756061569009518,-1.725041587727418,3.92902718343052,-6.160229141398219,38.659135585042634,-15.145471377707764,2.827034385578982,3,1.0150070190429688,-2.8099899291992188,-18.032493591308594,-18.539993286132812,30.980010986328125,0,0.09760018469875664,1.3056154403131917,179.50999450683594,-1.3200005425347223,181.57000732421875,-1.05999755859375,181.1300048828125,0.09760018469875664
12128,2021-03-23,176.80999755859375,181.32000732421875,175.8300018310547,179.63999938964844,428600.0,-0.02006315614994425,-1.2922810806678198,-1.1991607613924378,47.805940075233465,54.4743811628126,3.767523230728443,2.283406830070305,-8.500197444001884,-19.536898456050352,16.00230539839321,5.4900054931640625,3.2380382178028526,-2.5715019226074105,-8.101510635872444,2.958506790657623,-5.336506279239927,0.19350243402510614,-2.0402243946876126,14.348396263720062,-37.93922600732023,2.765004356632517,3,4.06500244140625,0.8100051879882812,-13.134994506835938,-14.43499755859375,37.919998168945284,1,0.12680277404288431,1.0654202941952413,180.42999267578125,1.3056154403131917,179.50999450683594,-1.3200005425347223,181.57000732421875,0.12680277404288431
12129,2021-03-24,177.10000610351562,180.1300048828125,176.69000244140625,177.86000061035156,401000.0,0.001640227073843814,-3.3544284238075464,0.2685491219462222,57.98374579204775,54.868232216722944,3.3343397192168993,1.817212974354959,-8.463371043110584,-19.358371592973697,14.501423391028379,3.44000244140625,2.8625933453698167,-2.1104934692382926,-7.703420059338072,3.4824331208614865,-4.906956764288168,0.6859698258115827,-1.8502236952672888,18.594493879730393,-35.23230921985962,2.7964632950498864,3,3.774993896484375,0.5199966430664062,-10.802509307861328,-13.745010375976562,37.06999206542969,2,0.12930543821155616,-1.2922810806678198,176.80999755859375,1.0654202941952413,180.42999267578125,1.3056154403131917,179.50999450683594,0.12930543821155616
12130,2021-03-25,181.58999633789062,181.8699951171875,174.63999938964844,177.52999877929688,535300.0,0.025352851945982247,2.129871588236848,-5.342140662959022,57.16179331314679,54.54229406522591,-0.8867716781297474,-2.5955676575852067,-12.634990761330698,-23.42336765269664,12.903822589938896,7.2299957275390625,2.4433687402008673,2.245996856689459,-3.444347717637811,7.936341431016729,-0.5991754304741619,5.0911691438530795,5.180007934570284,96.12726217485358,42.09180803955384,2.8451722871636314,3,-1.30999755859375,-3.9699935913085938,-14.46500015258789,-18.235000610351562,32.12001037597656,3,0.11327720545763675,-3.3544284238075464,177.10000610351562,-1.2922810806678198,176.80999755859375,1.0654202941952413,180.42999267578125,0.11327720545763675
12131,2021-03-26,183.63999938964844,183.7700042724609,180.6000061035156,182.0500030517578,306100.0,0.011289184939148766,2.427013741112921,0.3916249492626167,51.13465591549263,53.56895542124388,-2.782607542335626,-4.19680756917171,-14.320119011449094,-25.00946791531473,11.842452890546387,3.1699981689453125,2.1554500609338163,3.874500274658203,-1.7752334259417637,9.52423397525817,1.049633424358234,6.699367124958172,2.887404785156235,98.57606995307077,46.33162357752899,2.8248668502999785,3,-3.3600006103515625,-6.019996643066406,-14.72500228881836,-20.285003662109375,31.05999755859375,4,0.0933892068911164,2.129871588236848,181.58999633789062,-3.3544284238075464,177.10000610351562,-1.2922810806678198,176.80999755859375,0.0933892068911164
12132,2021-03-29,182.4900054931641,185.22999572753903,182.08999633789062,182.19000244140625,582300.0,-0.006262219017134085,-11.559614269583944,0.1886815992015687,50.410143849037134,53.6131556319869,-2.0907646362308583,-2.8777467522259883,-12.774017002384738,-23.450399978646914,10.536474989143933,3.139999389648409,2.1541346404559647,2.5235061645508097,-3.2174671659022636,8.264479495003883,-0.34698050067572694,5.393992829777346,3.7996505859374565,74.12661773478274,23.787461663083945,2.870486665226543,3,-2.555007934570341,-4.87000274658206,-13.352508544921903,-19.13500976562503,33.42999267578122,0,0.11918460926790164,2.427013741112921,183.63999938964844,2.129871588236848,181.58999633789062,-3.3544284238075464,177.10000610351562,0.11918460926790164
12133,2021-03-30,185.17999267578125,185.47000122070312,182.1999969482422,182.52999877929688,397400.0,0.01474046304808696,1.024763560434992,8.83322313208807,58.966886917290566,54.29856673085146,-4.5279461982545115,-5.190389076349021,-14.94948848682344,-25.767562824336494,9.63580747887678,3.2700042724609375,1.8254327721288348,4.8049934387207145,-1.2065100745070367,10.816496951948466,1.7992416821068389,7.81074519533459,0.876670269531246,97.32217455319089,46.74388044579243,3.0057517566138796,3,-5.124992370605469,-7.559989929199219,-16.042495727539062,-21.824996948242188,35.17001342773435,1,0.1416460310172516,-11.559614269583944,182.4900054931641,2.427013741112921,183.63999938964844,2.129871588236848,181.58999633789062,0.1416460310172516
12134,2021-03-31,183.6499938964844,186.3600006103516,183.47999572753903,185.0,414900.0,-0.008262225077282581,-2.408284878471548,-0.5094374388207413,57.78965600527454,54.18856362251202,-2.9087850738475822,-3.4240344205095994,-12.926329293711234,-23.840631678671542,8.54425254737161,2.880004882812557,1.2108417772406028,3.013494873046909,-3.0941749712472415,9.12116471734106,-0.0403400491001662,6.067329795193984,-9.009994506835966,76.87707822862669,26.173558696653117,3.053834922147077,3,-3.1499938964844034,-6.029991149902372,-14.92499542236331,-20.29499816894534,37.810012817382784,2,0.16923497339495208,1.024763560434992,185.17999267578125,-11.559614269583944,182.4900054931641,2.427013741112921,183.63999938964844,0.16923497339495208
12135,2021-04-01,188.07000732421875,188.80999755859372,181.83999633789062,183.57000732421875,850900.0,0.024067593654403918,1.3311117008247044,-3.333318262992588,61.7571260648745,55.32992696038008,-7.051333314160303,-6.94967187832674,-16.779080696460795,-27.892420420960036,9.257756146378524,6.970001220703097,1.4698044435212978,6.639508056640636,1.048212936990268,12.230803176291005,3.8438604968154664,9.435155616465806,-13.195607910156241,90.98671127218695,37.29426597582594,2.7956475598251838,4,-6.345008850097656,-9.430007934570312,-18.305007934570312,-23.675010681152344,33.50999450683594,3,0.13877806044709784,-2.408284878471548,183.6499938964844,1.024763560434992,185.17999267578125,-11.559614269583944,182.4900054931641,0.13877806044709784
12136,2021-04-05,190.9499969482422,192.08999633789062,188.55999755859372,189.2700042724609,449800.0,0.015313391353564132,-1.277414083342334,0.37333170572917296,61.33246823659797,56.03804624099948,-9.094262111851549,-9.225224499780836,-19.059219619885823,-30.403180011570726,10.217615470730179,4.019989013671875,1.6479396525743937,8.835498046874989,2.1477044872988245,15.523291606451153,5.4916012670869065,12.17939482666307,-15.518173608398428,88.8780547351372,35.81342462807848,3.343896779788076,4,-7.584999084472656,-10.669998168945312,-21.094993591308594,-26.464996337890625,27.449996948242216,0,0.11919355920070629,1.3311117008247044,188.07000732421875,-2.408284878471548,183.6499938964844,1.024763560434992,185.17999267578125,0.11919355920070629
12137,2021-04-06,192.30999755859372,192.83999633789062,189.44000244140625,189.44000244140625,494800.0,0.007122286630463659,-1.3693377567946918,1.7083378746593547,70.6666645250823,58.57812673542713,-9.601573009905195,-10.387714740357893,-19.691583031667932,-31.447599578522784,10.061892116974974,3.399993896484375,1.5973145674893487,9.731998443603487,1.6372142638289233,17.82678262337805,5.6846063537162195,13.779390533490755,-15.878683838867147,95.18182927911906,38.48636956570294,4.047392089887278,4,-8.56999969482419,-11.654998779296847,-22.454994201660128,-27.82499694824216,22.639999389648466,1,0.1164266011850299,-1.277414083342334,190.9499969482422,1.3311117008247044,188.07000732421875,-2.408284878471548,183.6499938964844,0.1164266011850299
12138,2021-04-07,190.6000061035156,192.91000366210938,189.47000122070312,192.91000366210938,323200.0,-0.008891848977103378,1.9783602399133353,-0.8048785674790703,65.99122915507186,59.467847109096475,-6.4031132911452175,-8.455163417189254,-17.234643884528822,-29.402420814278543,9.773257591248715,3.44000244140625,2.0301410153166444,7.605506896972628,-1.244525046258559,16.455538840203815,3.18049092535702,12.030522868588235,-12.85599777433589,79.13282718846979,20.0232897364873,4.425015971615599,4,-6.82500457763669,-9.910003662109347,-20.680007934570284,-26.050010681152315,29.839996337890653,2,0.1328436057430047,-1.3693377567946918,192.30999755859372,-1.277414083342334,190.9499969482422,1.3311117008247044,188.07000732421875,0.1328436057430047
12139,2021-04-08,191.97000122070312,192.4600067138672,188.82000732421875,189.42999267578125,452300.0,0.007187802063571169,1.0681699958385351,-1.099571960789481,67.0268522904189,60.56396477323782,-6.081513818091878,-9.383186809475802,-17.808318246268897,-30.4431038296201,9.805975191904984,3.6399993896484375,2.33501064753068,8.389501953125006,-1.2152556367672105,17.994259543017222,3.5871231581788834,13.191880748071128,-12.709393358230443,91.50856531639567,28.39631609423953,4.802378794946115,4,-5.214996337890625,-11.279998779296875,-22.050003051757812,-27.420005798339844,27.089996337890597,3,0.14783562380762127,1.9783602399133353,190.6000061035156,-1.3693377567946918,192.30999755859372,-1.277414083342334,190.9499969482422,0.14783562380762127
12140,2021-04-09,197.1300048828125,197.8000030517578,191.5800018310547,192.6999969482422,915300.0,0.026879218780527347,1.1559780294756217,1.7440917446624455,76.18910029760119,63.34779192680544,-9.84014705388077,-13.847304909328784,-21.879629077639265,-35.17402358165677,10.673786570093183,6.220001220703125,3.436878184674214,12.657005310058594,1.53701229808064,23.776998322036548,7.097008804069617,18.21700181604757,-16.504457440376143,92.74894187626849,23.63182113378039,5.5599965059889795,4,-7.310005187988281,-13.995002746582031,-27.210006713867188,-32.58000946044922,23.830001831054688,4,0.12342109891144215,1.0681699958385351,191.97000122070312,1.9783602399133353,190.6000061035156,-1.3693377567946918,192.30999755859372,0.12342109891144215
12141,2021-04-12,196.5399932861328,198.67999267578125,195.5200042724609,197.41000366210938,491200.0,-0.002993007568941275,-1.1718219905720004,-0.19639025230345303,74.1819411150604,65.98910273414135,-8.077245364379166,-12.666248204986033,-20.367156004077827,-34.18529853765119,11.631572111681331,3.159988403320341,4.223016983632419,11.279493713378912,-0.9206127465276666,23.47960017328549,5.179440483425623,17.3795469433322,-13.853511170577889,78.29611999059092,5.1062462909201685,6.100053229953283,4,-6.279998779296875,-12.839996337890625,-26.722496032714844,-31.98999786376953,19.52000427246091,0,0.1274041385992486,1.1559780294756217,197.1300048828125,1.0681699958385351,191.97000122070312,1.9783602399133353,190.6000061035156,0.1274041385992486
12142,2021-04-13,193.63999938964844,195.8500061035156,192.1699981689453,195.32000732421875,611300.0,-0.014755235552808887,1.6861317933496667,1.9310205728116177,75.8208217277043,67.86176215752066,-3.8323033544893406,-9.494600300596744,-16.44848112851963,-30.947627556570154,11.860580386515606,4.3699951171875,4.7375886800003,7.897999572753918,-4.8424684291954065,20.638467574703242,1.5277655717792697,14.268233573728565,-8.714425795661839,48.884373491141844,-30.437051463848263,6.370234000974656,4,-3.3800048828125,-6.980003356933594,-23.31500244140625,-29.090003967285156,22.38000488281247,1,0.1278661153939229,-1.1718219905720004,196.5399932861328,1.1559780294756217,197.1300048828125,1.0681699958385351,191.97000122070312,0.1278661153939229
12143,2021-04-14,194.6499938964844,195.9499969482422,192.22999572753903,193.55999755859372,722600.0,0.005215836139327967,1.016259490216202,-0.6488042797068485,76.34344815075765,69.9232946181299,-3.752305201286191,-9.900105251702115,-16.47765656273242,-31.560187497131437,11.865449160360278,3.7200012207031534,5.430106663507303,8.201994323730503,-4.882640569849684,21.28662921731069,1.6596768769404093,14.744311770520596,-7.798801631046558,59.12774070543404,-26.723735512135782,6.542317446790089,4,-4.389999389648466,-7.98999786376956,-22.264991760253935,-28.03999328613284,22.340011596679688,2,0.10428976978315951,1.6861317933496667,193.63999938964844,-1.1718219905720004,196.5399932861328,1.1559780294756217,197.1300048828125,0.10428976978315951
12144,2021-04-15,198.4499969482422,199.7100067138672,195.8800048828125,196.22000122070312,525100.0,0.019522235658423037,-1.6323141540252426,2.0458745135368646,75.84305797173997,71.48839816333717,-5.847027384630849,-13.002660630487412,-19.326919174458396,-34.9045301911745,12.393413908253937,5.060012817382784,6.418093054117946,11.135997772216797,-2.735625675736202,25.007621220169796,4.200186048240283,18.07180949619331,-9.94277262535627,84.50173420819507,-0.04786187757058258,6.9358117239765,4,-4.314994812011719,-11.274993896484375,-25.589996337890625,-31.36499786376953,18.169998168945312,3,0.11080879733598215,1.016259490216202,194.6499938964844,1.6861317933496667,193.63999938964844,-1.1718219905720004,196.5399932861328,0.11080879733598215
12145,2021-04-16,198.6000061035156,200.94000244140625,197.6699981689453,200.1499938964844,416700.0,0.0007559040442441933,1.0894563394563395,-0.6950631222416348,74.34898038757945,72.934677291224,-4.857046108174927,-12.449711637785981,-18.840761640719307,-34.5869939768327,12.922915295860227,3.2700042724609375,7.014062073059222,10.434506988525357,-4.030577421446338,24.89959139849705,3.2019647835395233,17.66704919351119,-8.300336598072676,73.31818474434984,-9.06649134155785,7.232542204985841,4,-3.7200012207030966,-10.810005187988253,-24.94750213623044,-31.51500701904294,20.209991455078125,4,0.10302110184434654,-1.6323141540252426,198.4499969482422,1.016259490216202,194.6499938964844,1.6861317933496667,193.63999938964844,0.10302110184434654
12146,2021-04-19,198.6000061035156,200.94000244140625,197.97999572753903,199.50999450683597,539700.0,0.0,-1.753482892486274,0.5870939161252366,77.24045473990131,73.6650984262039,-4.087632111760001,-11.537752864378433,-18.2994753132231,-34.12220657367257,14.002189605143855,2.960006713867216,7.855922591925776,9.480006408691366,-5.099167036400559,24.05917985378329,2.190419686145418,16.769593131237315,-6.385076669599272,73.31818474434984,-9.693401891614556,7.28958672254596,4,-3.7200012207030966,-10.810005187988253,-23.30500411987302,-31.51500701904294,18.36999511718753,0,0.11258811643085731,1.0894563394563395,198.6000061035156,-1.6323141540252426,198.4499969482422,1.016259490216202,194.6499938964844,0.11258811643085731
12147,2021-04-20,198.0399932861328,199.4900054931641,196.44000244140625,199.02999877929688,518800.0,-0.002819802619194789,2.1936888356300526,1.0879319885305423,73.43293060313894,74.49195414265579,-2.938340560589552,-10.109097161206876,-17.300875750998557,-33.095624775634064,15.087794006873413,3.050003051757841,8.261065529843506,8.039493560791016,-6.456733714120531,22.535720835702563,0.7913799233352279,15.287607198246803,-4.254550710868301,66.70485740663864,-13.897699149329611,7.248113637455775,4,-3.1599884033203125,-10.249992370605469,-21.917491912841797,-30.954994201660156,18.670013427734375,1,0.09099174350316797,-1.753482892486274,198.6000061035156,1.0894563394563395,198.6000061035156,-1.6323141540252426,198.4499969482422,0.09099174350316797
12148,2021-04-21,199.22999572753903,199.5200042724609,197.57000732421875,198.1199951171875,555200.0,0.006008899625071562,1.3076645268471057,-1.1212065165456473,78.74536817289379,75.79401146293078,-3.1016091496015292,-10.048521603602296,-18.087449163003726,-33.896498448906726,16.467125026361998,1.949996948242159,8.557362883769542,8.108496093749977,-5.535313436596482,21.752305624096437,1.2865913285767476,14.930400858923207,-4.156732376369007,66.20538460610537,-14.254220813842707,6.821904765173233,4,-2.9699935913085653,-11.43999481201169,-21.609992980957003,-32.14499664306638,19.410003662109403,2,0.08427450135512426,2.1936888356300526,198.0399932861328,-1.753482892486274,198.6000061035156,1.0894563394563395,198.6000061035156,0.08427450135512426
12149,2021-04-22,200.0,200.9600067138672,197.5200042724609,200.3000030517578,639200.0,0.0038649013149305578,3.2468893933257705,-0.2702728709877037,75.437071355136,75.71045269154575,-2.919821691889865,-9.50213024679681,-18.360999745145563,-34.24499518076061,18.011091535331282,3.4400024414062784,8.510196228209765,7.733500671386707,-4.750040575408775,20.21704191818219,1.4917300479889661,13.975271294784449,-3.8707236125874545,78.76093348592109,-0.35190081400837414,6.241770623397748,4,-3.43499755859375,-12.199996948242188,-22.37999725341797,-32.915000915527344,20.529998779296875,3,0.08495002746582037,1.3076645268471057,199.22999572753903,2.1936888356300526,198.0399932861328,-1.753482892486274,198.6000061035156,0.08495002746582037
12150,2021-04-23,202.16000366210938,202.91000366210938,200.44000244140625,201.02999877929688,407500.0,0.010800018310546777,-1.1385314555975374,-3.7666446264177815,74.65902721136392,75.7634622578017,-4.795593301368029,-10.584751661655275,-20.056592114972716,-35.94653323885885,19.731331019414792,2.910003662109375,8.834083247437292,8.865003967285162,-3.300276755953149,21.030284690523473,2.7823636056660064,14.947644328904317,-5.064581209405901,88.40803928135126,10.095438090181588,6.08264036161916,4,-4.620002746582031,-13.385002136230469,-24.477500915527344,-35.07500457763672,20.399993896484347,4,0.07152745940411931,3.2468893933257705,200.0,1.3076645268471057,199.22999572753903,2.1936888356300526,198.0399932861328,0.07152745940411931
12151,2021-04-26,200.7899932861328,203.4900054931641,200.44000244140625,202.58999633789062,570900.0,-0.006776861649975041,-1.4400173340901967,-1.5929161715458573,68.64551956631297,74.96620646209155,-3.083594280700197,-8.289011197769725,-18.18757263464181,-34.10604079903595,21.630406207649845,3.050003051757841,9.023739175836027,6.637493896484386,-5.071445963976686,18.34643375694546,0.7830239662538361,12.491963826714937,-3.2699890136719034,61.701971088394636,-13.8787650970688,5.854469930230538,4,-2.92999267578125,-11.724990844726562,-21.077491760253906,-33.704994201660156,18.590011596679688,0,0.08974552953334558,-1.1385314555975374,202.16000366210938,3.2468893933257705,200.0,1.3076645268471057,199.22999572753903,0.08974552953334558
12152,2021-04-27,204.2400054931641,205.4900054931641,199.83999633789062,200.00999450683597,1075800.0,0.017182191953733827,-1.4726477462437213,-2.3500021192726654,77.85941127888688,75.13464680966146,-5.444408632934312,-10.567839309801371,-21.212958404546697,-37.09921374960189,23.447627371519093,5.650009155273466,8.488354414711864,9.000006103515659,-2.1762133459593542,20.176225552990672,3.4118963787781524,14.588115828253166,-5.526000976562557,84.31618809852938,8.805354263097456,5.588109724737504,4,-3.5550003051758097,-14.175003051757841,-24.412502288818388,-37.155006408691435,15.009994506835909,1,0.06232861038561377,-1.4400173340901967,200.7899932861328,-1.1385314555975374,202.16000366210938,3.2468893933257705,200.0,0.06232861038561377
12153,2021-04-28,211.41000366210938,216.97999572753903,205.1499938964844,205.1499938964844,1188200.0,0.03510574802244237,-2.779547404547421,1.4799039023439968,82.10033692226605,75.8299000263866,-11.1606443301134,-16.51892879147198,-27.926866703005828,-43.75151138634038,25.785317744977448,12.739990234374943,8.279909727246235,14.858503723144537,2.5538014564704383,27.163205989818636,8.706152589807488,21.010854856481586,-11.57000732421875,71.37721217253589,-2.0228536281065033,6.152351133337044,4,-4.700004577636719,-15.600006103515625,-31.87750244140625,-44.32500457763672,8.910003662109375,2,0.025069783642919008,-1.4726477462437213,204.2400054931641,-1.4400173340901967,200.7899932861328,-1.1385314555975374,202.16000366210938,0.025069783642919008
12154,2021-04-29,214.72999572753903,215.1300048828125,211.3300018310547,212.8999938964844,547700.0,0.015704044311620757,1.8897140304361195,0.2923321048320971,80.942266183866,76.5624873370851,-13.330284890217087,-18.330935501963722,-30.625762903967342,-46.51375337586168,28.062856430130427,3.8000030517578125,8.382132614364991,16.624495697021445,3.366825899625667,29.882165494417222,9.995660798323541,23.253330595719348,-14.889999389648409,86.87281166789963,15.26259951587781,6.628834898697892,4,-8.019996643066378,-18.919998168945284,-35.48249435424802,-47.64499664306638,1.6900024414062784,3,0.018208930936088885,-2.779547404547421,211.41000366210938,-1.4726477462437213,204.2400054931641,-1.4400173340901967,200.7899932861328,0.018208930936088885
12155,2021-04-30,214.1699981689453,216.75999450683597,212.44000244140625,214.8600006103516,683000.0,-0.0026079149151768677,-1.0819269488995409,-0.37705013716222885,81.02777837454629,76.98330107426787,-11.543323684249856,-16.564611663945044,-29.3445590736535,-45.460182691849525,30.02258434782581,4.319992065429716,8.429646907805136,14.759498596191406,0.5565774685810823,28.96241972380173,7.6580380323862585,21.860959159996554,-10.902001953124994,83.6056145935991,12.310671197425492,7.101460563805157,4,-7.459999084472656,-18.360000610351562,-34.9224967956543,-47.084999084472656,4.100006103515597,4,0.029696038963097804,1.8897140304361195,214.72999572753903,-2.779547404547421,211.41000366210938,-1.4726477462437213,204.2400054931641,0.029696038963097804
12156,2021-05-03,213.7100067138672,215.4900054931641,212.8000030517578,215.3000030517578,603300.0,-0.002147786613488578,1.730965253357656,2.3043343653249826,88.64070619258148,78.67305391753926,-9.738705358415757,-15.085512463641436,-28.245392354619554,-44.506517478446426,31.49284204989805,2.6900024414062784,8.286552239473224,13.161506652832031,-1.813412717755682,28.136426023419745,5.674046967538175,20.648966338125888,-7.6996105957031205,80.92188372161357,6.511577078975435,7.487459685293852,5,-6.460006713867216,-14.920005798339872,-34.760005950927734,-46.62500762939453,4.4099884033203125,0,0.04141121410648618,-1.0819269488995409,214.1699981689453,1.8897140304361195,214.72999572753903,-2.779547404547421,211.41000366210938,0.04141121410648618
12157,2021-05-04,214.6999969482422,214.8000030517578,212.3999938964844,213.16000366210938,674600.0,0.004632399996601366,1.7586225040119638,-0.9685514673422775,88.63194957725277,79.77156296246804,-9.07084622297674,-15.085537805038598,-28.471587390532477,-45.01010829210193,32.864974954569156,2.400009155273409,8.328433759958415,13.031996917724598,-2.6792483695919316,28.743242205041128,5.176374274066347,20.88761956138285,-6.495680908203127,80.72697864414796,4.2024510813040195,7.85562264365826,5,-7.449996948242216,-15.290000915527344,-35.749996185302734,-47.61499786376953,2.3899993896484375,1,0.02179789474192928,1.730965253357656,213.7100067138672,-1.0819269488995409,214.1699981689453,1.8897140304361195,214.72999572753903,0.02179789474192928
12158,2021-05-05,215.9199981689453,216.75999450683597,212.8999938964844,215.5500030517578,805800.0,0.005682353227965953,2.7658766784766873,0.24025761704235818,87.37694064553048,81.0982151058452,-8.576287063623056,-15.084772339919255,-29.008445414756693,-45.709164083345655,34.36742530203462,3.8600006103515625,8.395170377219983,12.985998535156256,-3.047316758690158,29.01931382900267,4.9693408882330345,21.002656182079477,-5.960546191406252,84.53043331647233,8.642569684663371,8.016657646923214,5,-7.510002136230469,-16.51000213623047,-37.14249801635742,-48.834999084472656,3.430007934570284,2,0.015422387269794058,1.7586225040119638,214.6999969482422,1.730965253357656,213.7100067138672,-1.0819269488995409,214.1699981689453,0.015422387269794058
12159,2021-05-06,220.3500061035156,220.3800048828125,215.5500030517578,216.77999877929688,419100.0,0.020516895017311132,1.6611544540471466,9.64879577697122,89.33088751440357,82.72842180618294,-10.969653325915289,-18.213418114079104,-32.84384536426418,-49.53767955268529,36.25608359611733,4.8300018310546875,8.90262914244596,15.99700622558592,-0.948143572794919,32.94215602396676,7.524431326395501,24.46958112477634,-8.98644537597653,99.6240759649542,22.44407414921936,8.472574899190414,5,-10.240005493164034,-19.240005493164034,-41.51250457763669,-53.26500701904294,-6.790008544921875,3,-0.00013614149519358687,2.7658766784766873,215.9199981689453,1.7586225040119638,214.6999969482422,1.730965253357656,213.7100067138672,-0.00013614149519358687
12160,2021-05-07,221.4600067138672,222.75,218.42999267578125,218.8699951171875,388800.0,0.005037443066056246,-1.4899059412253586,0.7254919560274288,89.74266467248562,85.07254904020212,-10.118064911732517,-18.34792601298787,-33.282499286387235,-50.02101244417304,37.405550787759644,4.32000732421875,9.288836045503615,15.890506744384766,-2.3175687327261016,34.09858222149563,6.786469005829332,24.9945444829402,-8.560012817382784,87.53630410232667,9.46017941320585,9.104037738555427,5,-10.165008544921875,-19.165008544921875,-42.40000534057617,-54.37500762939453,-6.790008544921875,4,-0.022758098040851715,1.6611544540471466,220.3500061035156,2.7658766784766873,215.9199981689453,1.7586225040119638,214.6999969482422,-0.022758098040851715
12161,2021-05-10,221.5800018310547,226.19000244140625,221.4900054931641,223.32000732421875,469300.0,0.0005418365102036748,-3.895834823450989,-0.6718137846929698,91.56073880106476,86.59491876488853,-7.799013678602506,-17.387255082620243,-32.59630923540064,-49.48748091380466,38.573078059393616,4.7299957275390625,9.961850724979001,14.758501434326178,-4.2608274446079974,33.77783031326035,5.24883699485909,24.268165873793265,-6.710006713867159,66.56999453383813,-12.409794263258988,9.509664439467086,5,-5.910003662109375,-14.205001831054688,-41.39750289916992,-53.475006103515625,-10.490005493164062,0,-0.014938160173486703,-1.4899059412253586,221.4600067138672,1.6611544540471466,220.3500061035156,2.7658766784766873,215.9199981689453,-0.014938160173486703
12162,2021-05-11,218.3999938964844,220.22000122070312,216.1999969482422,220.22000122070312,546800.0,-0.014351511455419685,3.4175693349877596,1.0459779186726486,81.62321026461493,86.5419046918162,-2.681130433134399,-12.919574340023331,-28.73554175663233,-45.70109045332072,40.17836542029218,5.3800048828125,10.555503651926585,10.340493774414085,-8.285449162080198,28.96643671090837,1.0275223061669578,19.653465242661213,7.790008544921847,41.38447301526805,-37.59141810471649,9.31297146824714,5,0.36000823974606533,-10.894989013671903,-36.5774955749512,-48.6549987792969,-9.829986572265653,1,-0.001282045728580039,-3.895834823450989,221.5800018310547,-1.4899059412253586,221.4600067138672,1.6611544540471466,220.3500061035156,-0.001282045728580039
12163,2021-05-12,214.9499969482422,218.6999969482422,214.6000061035156,218.41000366210938,483600.0,-0.01579668976491555,1.029701811039993,1.901094939468154,72.65837292955291,85.62147210800363,1.4793964647635391,-8.296121061341921,-24.58377116181589,-41.6533472396311,41.696723704873364,4.099990844726591,11.454179830361795,5.875496673583996,-11.865071743712491,23.616065090880483,-2.9947875350642335,14.745780882232225,11.240005493164062,3.0197666549935103,-72.84452278918054,8.870284208648238,5,4.345001220703125,-7.4449920654296875,-32.752498626708984,-44.83000183105469,-9.459991455078097,2,0.009955800977116125,3.4175693349877596,218.3999938964844,-3.895834823450989,221.5800018310547,-1.4899059412253586,221.4600067138672,0.009955800977116125
12164,2021-05-13,220.44000244140625,221.3500061035156,214.55999755859372,215.41000366210938,443400.0,0.025540849365473628,-1.017829854576932,-1.4537540517298406,75.16519148263981,84.97007356445847,-3.4815926852423615,-12.705646409618112,-29.339195199365406,-46.532842039302636,42.77779540345365,6.790008544921875,12.026695007046584,10.266001892089832,-7.427728477682905,27.95973226186257,1.419136707203478,19.112867076976187,5.286400146484368,50.55892015576303,-22.738875533451903,8.846865184886363,5,-1.1450042724609375,-12.93499755859375,-38.20750045776367,-50.285003662109375,-10.55999755859375,3,-0.0049446394747721945,1.029701811039993,214.9499969482422,3.4175693349877596,218.3999938964844,-3.895834823450989,221.5800018310547,-0.0049446394747721945
12165,2021-05-14,219.05999755859372,222.0800018310547,218.8000030517578,221.16000366210938,537700.0,-0.006260228939978019,-1.503820528351116,-0.41749634456356777,75.14451328329389,83.47049657453763,-1.491882620352925,-10.23920777671978,-27.024657049221787,-44.55580929291631,43.75747404875877,3.279998779296875,11.740395658929401,7.862997436523415,-9.373112035908548,25.099106908955378,-0.7550572996925666,16.481052172739396,5.996420727539089,38.693019008533284,-34.58149113711585,8.618054736215985,5,0.23500061035159092,-10.174995422363253,-35.33749389648435,-48.90499877929685,-9.020004272460909,4,-0.025107276825057312,-1.017829854576932,220.44000244140625,1.029701811039993,214.9499969482422,3.4175693349877596,218.3999938964844,-0.025107276825057312
12166,2021-05-17,220.9600067138672,222.1100006103516,217.3600006103516,219.1999969482422,368500.0,0.008673464696653532,1.3399028848899988,-0.8380974525162284,74.03680535873947,81.8488138835917,-2.520372041932518,-10.939020612661068,-28.112555311469293,-45.82762981044016,44.64471951089666,4.75,11.385446496571234,8.645006561279303,-8.042713722841881,25.332726845400487,0.30114641921869634,16.98886670333991,3.4666263286132732,84.76829891854614,12.357994062404671,8.3438601420606,5,-1.415008544921875,-11.780006408691406,-34.482505798339844,-48.360008239746094,-12.340011596679688,0,-0.028466728610608394,-1.503820528351116,219.05999755859372,-1.017829854576932,220.44000244140625,1.029701811039993,214.9499969482422,-0.028466728610608394
12167,2021-05-18,216.05999755859372,221.6300048828125,216.00999450683597,221.1999969482422,414600.0,-0.022176000209932822,-1.1450398795605365,-2.9204379941739655,57.15163411208982,78.49044649098718,2.897549144966206,-4.869437101796223,-22.626642280866264,-40.31643823195242,45.91354752303731,5.620010375976534,10.959799022114026,2.8439971923827727,-12.489441987669665,18.17743637243521,-4.822722397643446,10.510716782408991,7.774637354853525,19.867541638287875,-50.497556918709975,7.666719590026218,5,4.315002441406278,-6.87999725341794,-29.08000183105466,-43.02000427246091,-8.239990234374972,1,-0.023002875483025376,1.3399028848899988,220.9600067138672,-1.503820528351116,219.05999755859372,-1.017829854576932,220.44000244140625,-0.023002875483025376
12168,2021-05-19,216.0200042724609,216.2400054931641,212.05999755859372,214.1699981689453,496800.0,-0.00018510268714577727,2.6506483295352674,-0.35992340918198473,52.20665080407471,74.36553130095066,3.3002798091518173,-3.6966109749961618,-21.964306931129755,-39.674459223137944,46.883168894374826,4.180007934570369,10.420095014998878,1.9645034790038665,-11.914311038671059,15.843317996678792,-4.974903779833596,8.90391073784133,7.2581523996951205,39.40303991424693,-27.68119111449863,6.939407258837462,5,3.104995727539091,-6.810005187988253,-27.56000900268552,-41.96501159667966,-7.350006103515597,2,-0.034487532640012586,-1.1450398795605365,216.05999755859372,1.3399028848899988,220.9600067138672,-1.503820528351116,219.05999755859372,-0.034487532640012586
12169,2021-05-20,216.9900054931641,218.92999267578125,215.57000732421875,216.3800048828125,407400.0,0.0044903305319805575,-2.01344555065175,0.32972897180846966,54.75709502452527,70.4782457845106,2.0154903063121026,-3.5083769921333783,-22.222742505750688,-40.04173986139034,47.783641751265066,3.3599853515625,9.83229811474584,2.085004425048851,-10.15447690143111,14.324485751528812,-4.03473623819113,8.204745088288831,5.3906984499069495,49.05479042325316,-15.281148399915658,6.11974066323998,5,2.134994506835909,-5.955001831054716,-28.5300102233887,-42.93501281738284,-7.5900115966796875,3,-0.05299783265991154,2.6506483295352674,216.0200042724609,-1.1450398795605365,216.05999755859372,1.3399028848899988,220.9600067138672,-0.05299783265991154
12170,2021-05-21,216.6199951171875,219.5500030517578,216.1199951171875,217.8699951171875,499300.0,-0.001705195477255561,-2.0488959418402777,-2.0491782775094727,54.92383265232563,66.40747843465071,1.8179180678407647,-2.1075721513855115,-21.099524271590354,-39.07366395360248,48.4310502207226,3.4300079345703125,9.300377713730995,0.9919944763183537,-9.68631573877255,11.670304691409257,-4.347160631227098,6.331149583863805,4.935052315125347,45.37309625787804,-16.168163265848897,5.339155107545446,5,0.46500396728515625,-5.30499267578125,-25.96499252319336,-42.04999542236328,-6.9099884033203125,4,-0.031114349488969295,-2.01344555065175,216.9900054931641,2.6506483295352674,216.0200042724609,-1.1450398795605365,216.05999755859372,-0.031114349488969295
12171,2021-05-24,218.80999755859372,219.8699951171875,216.94000244140625,218.4600067138672,460800.0,0.010109881316456848,1.3724771889073533,-0.2799926757812273,56.68291787310158,63.63633483559367,-0.9010900344641755,-3.0338908251424357,-22.54402040449233,-40.61933091114358,49.033285086797285,3.25,8.194171909742664,2.2809967041015398,-5.866945656911469,10.428939065114548,-1.7929744764049644,6.354967884608044,1.9854458838215976,70.53286137950806,10.946781228712176,4.073971180506503,5,-1.7249984741210653,-7.494995117187472,-27.4749946594238,-42.039993286132784,-8.56999206542963,0,-0.04008045505376168,-2.0488959418402777,216.6199951171875,-2.01344555065175,216.9900054931641,2.6506483295352674,216.0200042724609,-0.04008045505376168
12172,2021-05-25,216.97000122070312,219.4900054931641,215.3999938964844,219.1999969482422,598200.0,-0.008409105426720132,1.9110270041322848,-6.371583031783227,51.673576160325545,61.30469075012397,0.7987244532636737,-0.20163386864177824,-20.06833409648118,-38.17061245971166,49.19872306389506,4.0900115966796875,6.825238266408974,-0.19549942016601562,-5.934012287918051,5.54301344758602,-3.0647558540420334,2.673757013710002,3.1266065510064607,62.86818434029664,6.171474870143541,2.8692564338760156,5,0.11499786376953125,-5.654998779296875,-25.634998321533203,-36.915000915527344,-6.699996948242216,1,-0.03848461103626,1.3724771889073533,218.80999755859372,-2.0488959418402777,216.6199951171875,-2.01344555065175,216.9900054931641,-0.03848461103626
12173,2021-05-26,216.7100067138672,217.6000061035156,214.1699981689453,217.0399932861328,856500.0,-0.0011982970243498148,3.7310055983501065,0.14797632488282186,43.30883140794172,57.765095186268624,1.4914757559170653,0.5014940917941146,-19.050376400612492,-37.31191757517263,47.90784810705824,3.430007934570284,5.315683286461507,-0.7204940795898551,-5.7904726907982536,4.349484531618543,-3.2554833851940543,1.814495226014344,3.1599884033203125,44.56157727777704,-6.42812789674425,2.5349893056042014,5,0.37499237060546875,-4.855003356933594,-25.375003814697266,-35.00000762939453,-6.810012817382784,2,-0.04102256063046661,1.9110270041322848,216.97000122070312,1.3724771889073533,218.80999755859372,-2.0488959418402777,216.6199951171875,-0.04102256063046661
12174,2021-05-27,218.63999938964844,219.1499938964844,217.02999877929688,218.4199981689453,1153300.0,0.008905877052228117,2.4193738924984123,-0.6666974937575141,44.96787052365603,54.41213487964219,-0.8053945964278171,-1.1811076021359668,-20.203694594265812,-38.574654280912284,46.639124426961715,2.439987182617216,4.295671313152468,1.0139984130859432,-3.917169861477248,5.9451666876491345,-1.4515857241956382,3.4795825503675246,0.8500061035156534,78.4211160337835,30.73017935863256,2.46558413728159,5,-1.5550003051757812,-6.784996032714844,-26.61499786376953,-33.93499755859375,-12.119995117187528,3,-0.04560007889011708,3.7310055983501065,216.7100067138672,1.9110270041322848,216.97000122070312,1.3724771889073533,218.80999755859372,-0.04560007889011708
12175,2021-05-28,220.52999877929688,220.7899932861328,217.50999450683597,218.25,522200.0,0.00864434410411885,1.3428664850136036,10.363573311138854,48.2376599315993,51.54556316551551,-2.7546238124925253,-2.7090981964621506,-21.293228962405692,-39.784902520190116,45.24609772631002,3.2799987792968466,3.823340735372369,2.5859977722167855,-2.2256058573025257,7.397601401736097,0.1801959574571299,4.991799586976441,-8.470001220703153,96.07258763437886,48.67247984732877,2.4058018147596623,5,-3.68499755859375,-7.5149993896484375,-28.347496032714844,-35.81499481201172,-11.020004272460909,4,-0.05046934632213562,2.4193738924984123,218.63999938964844,3.7310055983501065,216.7100067138672,1.9110270041322848,216.97000122070312,-0.05046934632213562
12176,2021-06-01,222.55999755859372,224.4600067138672,221.75999450683597,222.1199951171875,542600.0,0.009205091327862513,-3.655178764042167,0.19298363025523776,57.262572511177574,51.55788965430304,-5.066603660864814,-4.260521977599893,-22.416259571629382,-41.20937375982393,43.970407437271454,3.9300079345703125,2.76280235611938,4.173497009277327,-0.6263794070516724,8.973373425606326,1.773558801112813,6.5734352174418405,-10.325400085449218,81.53539769205419,31.995692485867806,2.399938208164504,6,-4.299995422363253,-9.544998168945284,-29.402496337890597,-36.86999511718747,-15.080001831054688,1,-0.057737198893271446,1.3428664850136036,220.52999877929688,2.4193738924984123,218.63999938964844,3.7310055983501065,216.7100067138672,-0.057737198893271446
12177,2021-06-02,219.3800048828125,223.3500061035156,217.44000244140625,223.3500061035156,585200.0,-0.01428824905942061,1.9773309042271343,-9.022679983354658,57.80755430798431,52.180212265848546,-1.526689746315128,-0.7504117492148907,-18.377209627953675,-37.51491553773232,42.36966065414008,5.910003662109347,1.682505952573706,0.7595039367675724,-3.729921838345973,5.248929711881118,-1.4852089507892003,3.0042168243243452,-6.656391040039097,50.631704445360526,-4.594488538226344,2.24471288755677,6,-0.06500244140625,-6.3650054931640625,-25.917503356933594,-33.400001525878906,-9.029998779296903,2,-0.04166286437330868,-3.655178764042167,222.55999755859372,1.3428664850136036,220.52999877929688,2.4193738924984123,218.63999938964844,-0.04166286437330868
12178,2021-06-03,219.25,219.25,216.5800018310547,218.19000244140625,487100.0,-0.0005926013306543076,4.037743997236137,-0.26700182182967236,47.41416354550182,51.3643309904015,-0.9949571468964677,-0.377494436185998,-17.25524512846266,-36.76650285650288,40.413041881265656,2.8000030517578125,0.49650715000692003,0.46299896240233807,-3.8481882279510558,4.774186152755732,-1.6925946327743588,2.618592557579035,-6.05693044238285,33.883204498629034,-21.02732233789068,2.155593595176697,6,0.06500244140625,-3.5800018310546875,-23.874996185302734,-32.269996643066406,-8.82000732421875,3,-0.04095779123164922,1.9773309042271343,219.3800048828125,-3.655178764042167,222.55999755859372,1.3428664850136036,220.52999877929688,-0.04095779123164922
12179,2021-06-04,220.32000732421875,221.55999755859372,218.97999572753903,220.80999755859372,391400.0,0.004880307065991962,1.5929793890320947,-0.46225600276383566,52.77535041420538,51.12561074172147,-1.724252224494478,-1.5282169018288414,-17.309756471555602,-37.278891297966936,38.155390733239145,2.5800018310546875,0.4252983168922526,1.5345062255859432,-2.7744115686041084,5.843424019775995,-0.6199526715090826,3.688965122680969,-6.676260280351585,47.46196923458243,-9.10752958955996,2.154458897095019,6,-1.0050048828125,-1.5600051879882812,-19.060009002685547,-27.595008850097656,-12.100006103515625,4,-0.04729490323772756,4.037743997236137,219.25,1.9773309042271343,219.3800048828125,-3.655178764042167,222.55999755859372,-0.04729490323772756
12180,2021-06-07,216.4199981689453,221.0,215.3600006103516,221.0,778100.0,-0.01770156602043982,1.462880844896791,9.347128799203333,40.80970384373031,49.36192029401355,2.3964122779681247,2.0815707168955555,-12.563380405900148,-32.87165184824346,35.283537133987316,5.639999389648409,0.4856505984504338,-2.1135025024414062,-6.352785191615311,2.1257801867324986,-4.233143847028373,0.006138842145560375,-2.3436007382781554,11.64831700699864,-39.64592294858132,2.1196413445869564,6,2.8950042724609375,2.7050018310546875,-15.15999984741211,-23.69499969482422,-8.3699951171875,0,-0.045744358101121985,1.5929793890320947,220.32000732421875,4.037743997236137,219.25,1.9773309042271343,219.3800048828125,-0.045744358101121985
12181,2021-06-08,218.2700042724609,218.92999267578125,214.32000732421875,216.07000732421875,385400.0,0.008548221602291184,1.6193293885601578,-0.4803484866152426,55.10393944412926,49.743071769991744,0.5160175828729905,-0.030700681367392235,-13.594159950880027,-34.19053688557622,31.922042454121602,4.6099853515625,0.4337961675862232,-0.09799652099613354,-4.087592622660196,3.891599580667929,-2.092794571828165,1.8968015298358978,6.190002441406278,43.743050744351706,-11.050309217082841,1.9947980508320293,6,1.044998168945341,0.8549957275390909,-17.010005950927706,-25.545005798339815,-10.400009155273409,1,-0.04013382321965797,1.462880844896791,216.4199981689453,1.5929793890320947,220.32000732421875,4.037743997236137,219.25,-0.04013382321965797
12182,2021-06-09,218.1199951171875,219.57000732421875,217.38999938964844,218.1499938964844,235300.0,-0.0006872641789393841,-1.9262043257414387,-0.013635827686430674,54.82534106089142,51.022683953652816,0.9457656765341085,0.10251196299435605,-12.572703267091129,-33.48652479050108,30.07912089177274,2.1800079345703125,0.4102636594549267,-0.23400573730469887,-4.225093949268484,3.757082474659086,-2.2295498432866054,1.7615383686772077,6.13721160888673,52.486090035407386,-4.078311822938545,1.995544105981894,6,1.2700119018554688,1.0050048828125,-15.099994659423857,-25.394996643066406,-14.830001831054688,2,-0.04878048609863572,1.6193293885601578,218.2700042724609,1.462880844896791,216.4199981689453,1.5929793890320947,220.32000732421875,-0.04878048609863572
12183,2021-06-10,217.08999633789062,219.8999938964844,216.8000030517578,219.2899932861328,266700.0,-0.004722165791098187,-1.230222461290219,73.33621566625808,50.22912635481047,51.6072679348922,2.2745250569113864,1.3713650062421152,-10.751977869387673,-31.863768651150366,28.535645601421272,3.099990844726591,0.12160624511363949,-1.37100448608399,-5.082812507840885,2.3408035356729044,-3.2269084969624373,0.4848995247944572,6.968466400146497,38.2595683695837,-18.45935501767243,1.8559040108784524,6,2.3000106811523438,2.035003662109375,-13.759998321533203,-24.36499786376953,-18.25,3,-0.031046986724733938,-1.9262043257414387,218.1199951171875,1.6193293885601578,218.2700042724609,1.462880844896791,216.4199981689453,-0.031046986724733938
12184,2021-06-11,219.3500061035156,219.6100006103516,217.3800048828125,218.1100006103516,353200.0,0.010410474014230342,1.5340939632226862,-0.5636396423889489,55.757082362632396,52.4427593161181,0.14060760196881006,-1.0271542351377718,-12.129372455801672,-33.51888700481453,26.6156495081565,2.520004272460966,0.21558733815757591,0.9435050964355298,-2.6768377962728493,4.563847989143909,-0.8666663499186598,2.7536765427897194,4.51368752624515,75.29946548494635,16.437113669660675,1.8101714463541934,6,0.04000091552737217,-0.22500610351559658,-15.440010070800753,-26.625007629394503,-18.600006103515597,4,-0.0406656630021921,-1.230222461290219,217.08999633789062,-1.9262043257414387,218.1199951171875,1.6193293885601578,218.2700042724609,-0.0406656630021921
12185,2021-06-14,213.55999755859372,219.1999969482422,213.42999267578125,219.1000061035156,658500.0,-0.02639620872492454,1.0104578707838685,-4.467729034639963,40.388146095351914,50.56782304769303,5.4064980853137,4.56366256295243,-5.6483235679564245,-27.145287509819525,24.30396486114547,5.920013427734347,0.49590206922351854,-4.571503448486368,-8.771922740140582,-0.3710841568321541,-6.671713094313475,-2.471293802659261,10.112822345056173,2.0093486597262613,-53.089205261004075,2.1002096458271073,6,4.830001831054716,5.565002441406278,-7.949996948242159,-19.13499450683591,-10.470001220703097,0,-0.02500466566275117,1.5340939632226862,219.3500061035156,-1.230222461290219,217.08999633789062,-1.9262043257414387,218.1199951171875,-0.02500466566275117
12186,2021-06-15,214.6699981689453,215.41000366210938,211.8699951171875,213.57000732421875,697700.0,0.005197605464698718,1.7441907228994045,-0.19855399785165395,45.67343820054432,49.21958792464414,3.419164297116396,3.1181372916402097,-6.132982654686884,-27.665545018367254,22.398485147876443,3.540008544921875,0.6132807780877556,-3.1470024108886605,-7.397329396759716,1.1033245749823948,-5.272165903824174,-1.021838917953147,8.593108645589837,34.869283653900844,-18.45141268666496,2.1251634929355268,6,2.0449981689453125,4.3600006103515625,-7.875,-19.05999755859375,-13.789993286132812,1,-0.030838007982734283,1.0104578707838685,213.55999755859372,1.5340939632226862,219.3500061035156,-1.230222461290219,217.08999633789062,-0.030838007982734283
12187,2021-06-16,211.08999633789062,214.8500061035156,210.58999633789062,214.16000366210938,418200.0,-0.016676768349516813,-1.0933671250543477,-2.7909389782074934,40.60200180757719,48.46268106487474,6.369370218122924,6.647530402470466,-2.0001896388823184,-23.461291758343208,20.86569889631425,4.260009765624972,0.3713805506080803,-6.478504180908203,-11.643987974629823,-1.313020387186583,-9.061246077769027,-3.895762284047379,11.489523774803672,5.370570688694381,-47.03155599217213,2.582741896860813,6,4.9850006103515625,6.435005187988281,0.43250274658203125,-13.759994506835938,-8.839996337890625,2,-0.015254163042141,1.7441907228994045,214.6699981689453,1.0104578707838685,213.55999755859372,1.5340939632226862,219.3500061035156,-0.015254163042141
12188,2021-06-17,208.57000732421875,212.30999755859372,204.8600006103516,211.08999633789062,382200.0,-0.011937984070254815,2.0040362027699787,0.8208413686156782,33.48642149539954,46.31946674056298,8.062994351773057,9.044482314849404,1.1098319933746552,-20.313392043538585,20.649306997939448,7.449996948242131,-0.47032978774566914,-8.625993347167963,-15.155932088425715,-2.0960546059102114,-11.890962717796839,-5.361023976539087,13.050350886491259,25.152587890624805,-22.968618485483727,3.2649693706288785,6,4.359992980957031,6.089996337890625,4.562496185302734,-11.240005493164062,-3.2700042724609375,3,-0.025315308302589434,-1.0933671250543477,211.08999633789062,1.7441907228994045,214.6699981689453,1.0104578707838685,213.55999755859372,-0.025315308302589434
12189,2021-06-18,205.4900054931641,207.08999633789062,202.75,204.1999969482422,823400.0,-0.014767232693561949,-1.071596090256231,-0.5119103844989517,26.26266567060796,44.70312916577161,9.854434112556532,11.8250342279905,4.7120759525716664,-16.60807333398688,20.144490409293375,5.82000732421875,-1.2467688820752016,-11.130995178222634,-19.502825939844485,-2.7591644166007825,-15.316910559033545,-6.945079797411722,14.454316957510088,16.65657143758244,-24.34989676214744,4.185915380810922,6,5.834991455078097,8.114997863769503,7.909996032714815,-8.160003662109403,-0.4400024414062784,4,-0.032361715789115064,2.0040362027699787,208.57000732421875,-1.0933671250543477,211.08999633789062,1.7441907228994045,214.6699981689453,-0.032361715789115064
12190,2021-06-21,209.8800048828125,211.16000366210938,207.72000122070312,207.97999572753903,383300.0,0.0213635664620897,-1.8429793753980215,1.4728655579475187,31.374885245431287,42.0665675881385,4.9608647934741725,7.277313300778104,0.7397505779587163,-20.233900024682896,19.187359319704004,5.669998168945284,-1.6240006462042516,-6.40399627685548,-15.302080206891645,2.494087653180685,-10.853038241873577,-1.9549543118373833,8.000998873780787,56.31913760145404,19.594979745056207,4.449041965018088,6,1.4449920654296875,3.7249984741210938,3.5199966430664062,-12.550003051757812,0.11000061035159092,0,-0.04350107047076868,-1.071596090256231,205.4900054931641,2.0040362027699787,208.57000732421875,-1.0933671250543477,211.08999633789062,-0.04350107047076868
12191,2021-06-22,210.0399932861328,211.1000061035156,208.25,209.69000244140625,354100.0,0.0007622851133897157,1.3076818532818835,0.18420482014792647,34.94519483956394,39.85766245243544,3.923250524286942,6.773912373916573,1.026927549595115,-19.711082081170332,18.131899194490213,2.8500061035155966,-2.292638028831817,-5.805507659912109,-15.037566693448042,3.4265513736238233,-10.42153717668009,-1.1894781431441288,6.025290019669285,60.24784800740507,24.23849068947159,4.616029516767971,6,1.285003662109375,3.5650100708007812,4.050006866455078,-12.709991455078125,-0.339996337890625,1,-0.0330889219691336,-1.8429793753980215,209.8800048828125,-1.071596090256231,205.4900054931641,2.0040362027699787,208.57000732421875,-0.0330889219691336
12192,2021-06-23,208.6199951171875,210.6300048828125,208.42999267578125,210.6300048828125,222500.0,-0.006760608523781797,1.1890562370946192,-5.743035270523608,33.54999126315833,38.00442522002965,4.3068718049353265,7.943544178994728,2.9802999464831714,-17.55467576999203,17.43768583925116,2.20001220703125,-2.3977931985850773,-6.808005523681629,-16.566177753448358,2.950166706085099,-11.687091638564993,-1.928919408798265,5.847454191918359,61.401638245302834,24.085517763085114,4.879086114883366,6,2.5600051879882812,4.985008239746094,5.742504119873047,-11.289993286132812,2.05999755859375,2,-0.03710090315181547,1.3076818532818835,210.0399932861328,-1.8429793753980215,209.8800048828125,-1.071596090256231,205.4900054931641,-0.03710090315181547
12193,2021-06-24,207.82000732421875,210.22000122070312,207.50999450683597,210.22000122070312,539200.0,-0.0038346649970889546,1.258344671490128,1.1940210129964777,30.493138785412086,35.19732037811629,4.082998241093065,8.478040308888126,4.282802937271811,-16.050423658558685,17.09298026899721,2.710006713867159,-3.131931954662093,-7.163493347167957,-17.470267443440832,3.1432807491049175,-12.316880395304395,-2.01010629903152,5.241348067794405,60.28543539239202,23.250842665464,5.153387048136443,6,3.1549911499023438,5.784996032714844,6.957492828369141,-10.365005493164062,2.439987182617216,3,-0.026802074525620667,1.1890562370946192,208.6199951171875,1.3076818532818835,210.0399932861328,-1.8429793753980215,209.8800048828125,-0.026802074525620667
12194,2021-06-25,208.6699981689453,210.9900054931641,208.32000732421875,208.6000061035156,786500.0,0.004090033754067246,-7.476324266718428,-0.029163434762164864,36.633317332390064,34.780117182231635,1.7419106429727833,7.212619425183391,3.833060834480534,-16.23084157151584,16.397131744060182,3.169998168945341,-3.904041621483316,-5.81500244140625,-16.33926861704714,4.709263734234639,-11.077135529226695,-0.5528693535858054,3.153994576026264,31.780842533871805,-8.115265261213636,5.262133087820445,6,0.410003662109375,4.935005187988281,5.497501373291016,-8.254997253417969,5.3000030517578125,4,-0.016149878500784975,1.258344671490128,207.82000732421875,1.1890562370946192,208.6199951171875,1.3076818532818835,210.0399932861328,-0.016149878500784975
12195,2021-06-28,209.3999938964844,209.8699951171875,207.4600067138672,209.19000244140625,386900.0,0.003498326227750592,3.191306424647719,3.0002180074114397,34.08680160329645,33.492713115870764,0.40204076448685555,5.90899576258451,3.5152127417097745,-16.446599501544455,15.453524023915005,2.4099884033203125,-4.530173669400142,-4.528506469726523,-14.882578010889432,5.825565071436387,-9.705542240307977,0.648529300854932,1.5900115966796875,53.29636010748345,13.313212666130916,5.177035770581461,6,-0.5999908447265909,4.20500946044919,5.680007934570284,-8.98499298095706,3.3600006103515625,0,-0.02077359585252414,-7.476324266718428,208.6699981689453,1.258344671490128,207.82000732421875,1.1890562370946192,208.6199951171875,-0.02077359585252414
12196,2021-06-29,209.7100067138672,211.0800018310547,209.41000366210938,209.80999755859372,236100.0,0.0014804815015230233,-3.7714441416893734,-0.47616625490461056,34.99822806323226,32.87007158872132,-0.766100788207126,4.83481739003409,3.6294475265247286,-16.288840970358137,13.793762066242737,1.680007934570284,-5.566130429976994,-3.575994110107416,-13.247102681027684,6.095114460812852,-8.411548395567536,1.2595601753527035,-6.9600067138671875,62.15477996965099,22.771951700304314,4.835554285460129,6,-2.1800079345703125,3.8949966430664062,4.489994049072266,-9.295005798339844,2.189987182617216,1,0.0013351712857410103,3.191306424647719,209.3999938964844,-7.476324266718428,208.6699981689453,1.258344671490128,207.82000732421875,0.0013351712857410103
12197,2021-06-30,210.2400054931641,210.75,208.9499969482422,209.5200042724609,274200.0,0.0025272937023936848,1.0689806370141715,-7.200671448194283,37.55903569716306,33.32258427780616,-1.5973263697524374,3.7786996206570223,3.556655697090207,-16.396408211403582,13.213688098906582,1.8000030517578125,-5.728811183464018,-2.5889953613281023,-11.904893965881968,6.726903243225763,-7.246944663605035,2.0689539409488304,-7.323405456542986,76.79564997470995,35.73112118736627,4.657949302276928,6,-3.2850036621094034,3.364997863769503,3.959995269775362,-9.825004577636747,2.979995727539034,2,-0.002568533727228539,-3.7714441416893734,209.7100067138672,3.191306424647719,209.3999938964844,-7.476324266718428,208.6699981689453,-0.002568533727228539
12198,2021-07-01,210.2700042724609,212.0,209.83999633789062,211.7700042724609,387000.0,0.00014268825396213103,1.2040949785908275,-2.0833298012120594,32.05531286884238,33.96621174427665,-1.5207434357524505,3.205811254536769,3.955275868150835,-16.028253319029687,12.691106096558928,2.160003662109375,-6.198499934670252,-2.1099967956543253,-10.977685744760493,6.757692153451842,-6.543841270207395,2.323847678898744,-7.190136199951127,61.89431088316192,24.120926488541464,4.433844474553083,7,-0.5400009155273153,3.3349990844726847,3.929996490478544,-9.855003356933565,4.379989624023494,3,0.001949818780566881,1.0689806370141715,210.2400054931641,-3.7714441416893734,209.7100067138672,3.191306424647719,209.3999938964844,0.001949818780566881
12199,2021-07-02,209.8999938964844,210.3600006103516,208.16000366210938,210.3600006103516,349600.0,-0.001759691674790953,8.56506451719918,0.306671142578125,40.79474753118931,35.01286310936087,-0.5133777163679554,2.904046416153932,4.7336194988589,-15.220675832002001,11.890759066337534,2.199996948242216,-6.237245701947131,-1.9590065002441008,-10.053168943812551,6.135155943324349,-6.006087722028326,2.0880747215401243,-6.463320546875025,53.74429054928424,10.974132558030824,4.0470812217842225,7,-0.16999053955080967,3.7050094604491903,4.570007324218722,-9.48499298095706,7.130004882812472,4,0.0017151053874213673,1.2040949785908275,210.2700042724609,1.0689806370141715,210.2400054931641,-3.7714441416893734,209.7100067138672,0.0017151053874213673
12200,2021-07-06,206.5200042724609,210.0,204.3999938964844,209.75,467700.0,-0.016102857181074515,2.002687677184183,7.021627359272958,31.60269216461596,34.641473923255546,2.6148530177274267,5.801785501334365,8.4214515223957,-11.451702829963097,12.167771580281057,5.600006103515597,-5.895475542764046,-4.8439964294433935,-12.974512654109645,3.2865197952228584,-8.909254541776505,-0.7787383171102817,-2.7407978568359113,27.89485096592008,-15.218946411892116,4.065258112333125,7,1.6799926757812784,7.084999084472685,7.949996948242216,-6.105003356933565,10.979995727539091,1,0.036073972468126936,8.56506451719918,209.8999938964844,1.2040949785908275,210.2700042724609,1.0689806370141715,210.2400054931641,0.036073972468126936
12201,2021-07-07,209.50999450683597,210.1100006103516,205.8699951171875,205.8699951171875,592300.0,0.014477969070881835,-1.3296737385297221,-1.1269362862042402,46.33579460887949,36.06211873944678,-0.5120737859169253,2.2365362658134984,5.824560965104098,-14.011095655797106,12.680011224897092,4.240005493164091,-4.905909025827242,-1.4160057067870753,-8.898022209224479,6.066010795650328,-5.157013958005763,2.3250025444316123,-5.401956347835977,67.23679613872663,18.54945816265724,3.741008251218699,7,-1.3099975585937784,4.095008850097628,5.420005798339815,-9.094993591308622,6.510009765624943,2,0.01551238645034636,2.002687677184183,206.5200042724609,8.56506451719918,209.8999938964844,1.2040949785908275,210.2700042724609,0.01551238645034636
12202,2021-07-08,207.47999572753903,208.1199951171875,204.4199981689453,206.4199981689453,384500.0,-0.009689269402518574,2.162395503214784,0.2912081693222732,47.41335171826438,37.94214239865259,1.4965929720960673,3.613824714841286,8.120954300770137,-11.619725089482813,13.197090028740533,5.089996337890653,-4.40201237512602,-2.9140045166015796,-9.725274077109958,3.897265043906799,-6.319639296855769,0.49163026365260976,4.520004272460966,40.526307335857126,-10.677918200798473,3.405634780254194,7,0.7200012207031534,5.570007324218778,8.157505035400419,-7.06499481201169,8.050003051757841,3,0.02130324975883302,-1.3296737385297221,209.50999450683597,2.002687677184183,206.5200042724609,8.56506451719918,209.8999938964844,0.02130324975883302
12203,2021-07-09,210.3500061035156,211.1199951171875,209.0,210.2899932861328,330700.0,0.013832708863872556,1.6500090599578474,0.05661599585418096,61.64910733030042,40.72167462064263,-1.091588187621653,0.22449093105322504,5.32503489590087,-14.138024307924269,13.573670738032268,3.639999389648466,-4.036619254954303,0.29300537109372726,-5.74656267292346,6.3325734151109145,-2.7267786509148664,3.312789393102321,1.498393859863313,88.54183223509384,31.60570487172636,3.019784022008593,7,-2.150009155273409,1.8049926757812784,5.814994812011747,-9.935005187988253,9.349990844726591,4,0.013643903179993977,2.162395503214784,207.47999572753903,-1.3296737385297221,209.50999450683597,2.002687677184183,206.5200042724609,0.013643903179993977
12204,2021-07-12,210.42999267578125,212.13999938964844,208.30999755859372,208.8600006103516,483600.0,0.00038025467052427153,-1.868917196724176,26.160945842879954,51.6615988301872,42.67442986807494,-1.0009226782597125,-0.5881810559308747,5.214566698769005,-13.804303135675752,13.872750178920501,3.830001831054716,-3.4631437359345796,0.8189926147460938,-3.362763688080264,5.0007489175724515,-1.271885536667071,2.9098707661592584,-6.0099945068359375,77.90690568143054,20.029676002904395,2.0908781514131776,7,-2.1599960327148438,1.725006103515625,7.062507629394531,-10.014991760253906,6.350006103515625,0,0.02005418128396319,1.6500090599578474,210.3500061035156,2.162395503214784,207.47999572753903,-1.3296737385297221,209.50999450683597,0.02005418128396319
12205,2021-07-13,208.22000122070312,210.1100006103516,207.44000244140625,209.4600067138672,569000.0,-0.010502264563032826,1.1023663200389033,-0.7898164076547168,45.1075377758381,43.797686502808915,1.1444338136425074,1.2661554348905781,7.385820927224188,-11.142790668233602,14.854420207189845,2.989990234375,-2.7344736535775382,-1.1239990234375057,-4.907013024572848,2.6590149776978365,-3.015506024005191,0.7675079771301796,-3.6456030273437534,49.22282967478229,-8.009415599362498,1.8915070005676757,7,0.04999542236328125,3.654998779296875,10.817501068115234,-7.805000305175781,7.399993896484375,1,0.042311005220173836,-1.868917196724176,210.42999267578125,1.6500090599578474,210.3500061035156,2.162395503214784,207.47999572753903,0.042311005220173836
12206,2021-07-14,208.0500030517578,210.0500030517578,207.6699981689453,208.6100006103516,349300.0,-0.0008164353469825025,-2.606047995561104,0.45160893373533334,48.35736781329181,44.99750118237878,1.178085802699286,0.9642064607506029,7.529136966508133,-10.563022731385814,15.560785421623011,2.3800048828125,-2.3406700419049002,-0.9629974365234375,-3.8318917403874764,1.9058968673406014,-2.3974445884554427,0.4714497154085677,-3.324292834472658,47.02078120243983,-9.284025211229661,1.4344471519320137,7,0.21999359130859375,3.274993896484375,11.169998168945312,-7.635002136230469,7.4199981689453125,2,0.04542175827746209,1.1023663200389033,208.22000122070312,-1.868917196724176,210.42999267578125,1.6500090599578474,210.3500061035156,0.04542175827746209
12207,2021-07-15,207.8699951171875,209.1999969482422,206.3600006103516,206.75,296800.0,-0.000865214765344291,-1.9894794326925216,-1.9999999999998985,50.14939584975046,47.00795484692412,1.102492158963031,0.9387408717548738,7.647905708712756,-9.920633444159876,16.145769219805917,2.8399963378905966,-1.921839676117287,-0.9820053100585824,-3.7184749191879973,1.7544642990708326,-2.35024011462329,0.3862294945061251,-2.9959991164550672,26.124477953948706,-28.450887435464523,1.3682348045647064,7,0.40000152587890625,3.4550018310546875,11.350006103515625,-7.454994201660156,10.410003662109375,3,0.039207241769928514,-2.606047995561104,208.0500030517578,1.1023663200389033,208.22000122070312,-1.868917196724176,210.42999267578125,0.039207241769928514
12208,2021-07-16,203.2899932861328,208.58999633789062,202.57000732421875,208.5,465100.0,-0.02203301072130537,1.2337624101528992,-4.651811989100818,36.85237749335138,46.56991373160879,5.127463226997094,5.378662231107086,12.0728554033943,-4.954956007660485,15.997004067668097,6.019989013671875,-1.6626823770987755,-5.29800643920899,-8.998127035922096,-1.5978858424958844,-7.148066737565529,-3.4479461408524514,8.850006103515625,7.523370521015531,-47.8725709616206,1.8500602983565502,7,4.065010070800781,7.94500732421875,15.967510223388672,0.105010986328125,14.760009765625,4,0.06020958186533121,-1.9894794326925216,207.8699951171875,-2.606047995561104,208.0500030517578,1.1023663200389033,208.22000122070312,0.06020958186533121
12209,2021-07-19,198.83999633789062,202.0200042724609,196.92999267578125,200.69000244140625,732200.0,-0.021889896675724607,1.2572064634872675,0.3550870862779439,28.163770146277457,46.187811285126735,8.765387001917503,9.80776185167747,16.170079776502348,-0.21756746562036255,15.829637946651175,6.3600006103515625,-1.6682638910003789,-9.415502929687506,-15.002077244567118,-3.828928614807893,-12.208790087127312,-6.622215772247699,13.108603210449218,14.491673082377698,-39.46916723309245,2.793287157439806,7,5.694999694824219,9.430000305175781,20.41750717163086,5.1750030517578125,20.25,0,0.10490847412260051,1.2337624101528992,203.2899932861328,-1.9894794326925216,207.8699951171875,-2.606047995561104,208.0500030517578,0.10490847412260051
12210,2021-07-20,200.75,204.02999877929688,198.4900054931641,199.02999877929688,907700.0,0.009605731730469858,-2.9571553133515587,-0.929727322215074,32.62216361244079,44.66407450774466,6.6501712174895715,7.566635812528602,13.886440430292993,-1.8006077641809952,16.409277041658395,5.539993286132784,-1.5234173471177712,-7.048999023437489,-13.501615971754802,-0.5963820751201752,-10.275307497596145,-3.822690549278832,10.597855273437489,29.115886457021308,-22.824972031645213,3.226308474158656,7,3.7849960327148438,7.314994812011719,18.507503509521484,3.2649993896484375,23.19000244140625,1,0.07985055431779275,1.2572064634872675,198.83999633789062,1.2337624101528992,203.2899932861328,-1.9894794326925216,207.8699951171875,0.07985055431779275
12211,2021-07-21,203.08999633789062,204.0500030517578,201.7100067138672,201.80999755859372,664200.0,0.011656270674424096,-2.162198944242824,0.7441848086442918,37.04238119124822,43.51174444918732,3.6919794223287283,4.932139807311586,11.188427418661604,-3.7374763920064993,17.018155313765977,3.3000030517578125,-1.660460579131808,-4.361502838134754,-11.05021743679643,2.3272117605269216,-7.705860137465606,-1.0171455388039021,7.681144431640604,50.20376134615552,1.3487506048520927,3.3443572993308437,7,1.4449996948242188,3.0800018310546875,15.667503356933594,0.9250030517578125,21.600006103515625,2,0.06169677977860677,-2.9571553133515587,200.75,1.2572064634872675,198.83999633789062,1.2337624101528992,203.2899932861328,0.06169677977860677
12212,2021-07-22,200.8800048828125,203.25,200.4199981689453,203.25,376300.0,-0.010881833152437737,1.3881921194952356,-1.8515604510883408,34.229076809131826,40.465074391279686,5.439308782372706,6.885565885800588,13.109857222843175,-1.1851684043539308,17.733476964815317,2.8300018310546875,-1.3359245185665998,-6.184494781494152,-13.458581032027979,1.089591469039675,-9.821537906761051,-2.5474516562272527,9.337489962968732,33.876594909376436,-12.778423493337257,3.637043125266913,7,3.6549911499023438,5.0099945068359375,16.99249267578125,3.1349945068359375,25.259994506835938,3,0.07263040612928107,-2.162198944242824,203.08999633789062,-2.9571553133515587,200.75,1.2572064634872675,198.83999633789062,0.07263040612928107
12213,2021-07-23,202.25,202.7700042724609,199.75,201.32000732421875,399400.0,0.006819967562160967,2.0659922854089485,-0.3924027813546227,37.56905392404815,38.89923606837535,3.1284908598228753,5.351245098908578,11.572491130986549,-2.1780931248101183,18.354534004986466,3.020004272460909,-1.6297426602086489,-4.535999298095703,-12.108677852503064,3.0366792563116576,-8.32233857529937,-0.749660020892037,7.435994758981224,74.71909510369318,27.76448026831092,3.7863392772036764,7,1.2699966430664062,2.3699951171875,14.549999237060547,5.125,24.3699951171875,4,0.0792583375985012,1.3881921194952356,200.8800048828125,-2.162198944242824,203.08999633789062,-2.9571553133515587,200.75,0.0792583375985012
12214,2021-07-26,205.3000030517578,205.8800048828125,202.22000122070312,202.3000030517578,445200.0,0.015080361195341396,-1.316455329463915,3.2258318566646977,47.99605396523364,39.22018231164152,-0.8110142293922422,2.1458439974126122,8.210121215648257,-4.851975805912957,18.871478430695838,3.660003662109375,-1.7583421293440153,-1.3174964904785043,-8.863591012799816,6.228598031842807,-5.09054375163916,2.4555507706821516,3.875751623895411,92.15153073128627,41.0185390885986,3.7730472611606585,7,-1.8100051879882812,-0.7650070190429688,8.494998931884766,2.2050018310546875,20.089996337890625,0,0.06210423677775401,2.0659922854089485,202.25,1.3881921194952356,200.8800048828125,-2.162198944242824,203.08999633789062,0.06210423677775401
12215,2021-07-27,205.0500030517578,207.1699981689453,202.22000122070312,204.1999969482422,683700.0,-0.0012177301328971657,-1.0582118339741393,0.2833353678385417,41.9494685861538,38.50819350862619,-1.182297913254473,2.164204042791738,8.182897490697883,-4.124015456451303,19.117377787241228,4.9499969482421875,-2.5171596042274587,-1.3499969482421932,-8.808661658184661,6.108667761700275,-5.079329303213427,2.379335406729041,3.635921143900532,71.42863018403092,21.410122295388746,3.7293323549712314,7,-1.9850082397460938,-0.5150070190429688,7.414997100830078,2.4550018310546875,21.089996337890625,1,0.068471070846992,-1.316455329463915,205.3000030517578,2.0659922854089485,202.25,1.3881921194952356,200.8800048828125,0.068471070846992
12216,2021-07-28,209.9900054931641,214.6499938964844,206.4199981689453,207.1000061035156,1185400.0,0.024091696502727356,-2.8729252609243696,3.3999748680573676,54.09998524467919,38.94714788584049,-6.501917240277976,-2.902561904166703,2.9561064864119544,-8.63359247207137,19.294693432311956,9.599990844726591,-2.9507463998805292,3.5760055541992415,-3.909820371363111,11.061831479761594,-0.16690740858194886,7.318918516980432,-13.060012817382841,68.72489723354974,16.782547825111003,3.742912962781177,7,-4.200012207031278,-4.200012207031278,2.4749946594237997,-2.485000610351591,17.37998962402341,2,0.06643171857384544,-1.0582118339741393,205.0500030517578,-1.316455329463915,205.3000030517578,2.0659922854089485,202.25,0.06643171857384544
12217,2021-07-29,209.6999969482422,211.47000122070312,207.9499969482422,211.47000122070312,436900.0,-0.0013810587996357926,2.9773963568651456,-0.6124583551127394,48.84051099281268,40.27916271911397,-6.621327340321301,-2.79856778001556,3.1080096934516632,-8.002605395677676,19.383522078288408,3.5200042724609375,-3.1109635860060507,3.312997436523432,-4.1184213396123255,10.74441621265919,-0.4027119515444326,7.028706824591296,-12.415604248046861,66.77853036295438,18.661658531950124,3.715709388067875,7,-3.910003662109375,-3.910003662109375,2.765003204345703,-0.8149948120117188,16.029998779296847,3,0.07148309828952382,-2.8729252609243696,209.9900054931641,-1.0582118339741393,205.0500030517578,-1.316455329463915,205.3000030517578,0.07148309828952382
12218,2021-07-30,210.67999267578125,211.07000732421875,209.3500061035156,209.3500061035156,342000.0,0.004673322564620497,-1.5864941144075868,-0.7514030293364758,50.43207753766437,42.75341909593474,-7.19996520545584,-3.9487266014262445,1.9997381315149596,-8.620167753904639,19.821860872758222,1.7200012207031534,-3.3321631884174394,4.27249374389649,-3.2061367060854593,11.75112419387844,0.5331785189055154,8.011808968887465,-13.048287951660143,68.06111375722415,22.73294273407548,3.7393152249909765,7,-4.109992980957003,-4.8899993896484375,1.7125091552734375,-1.4999923706054688,13.20001220703125,4,0.07338146597365247,2.9773963568651456,209.6999969482422,-2.8729252609243696,209.9900054931641,-1.0582118339741393,205.0500030517578,0.07338146597365247
12219,2021-08-02,210.25999450683597,215.25,209.8000030517578,211.67999267578125,534300.0,-0.001993536090499237,-3.6581547149387363,-1.0676785755259879,53.75827806192015,45.10187625698801,-5.576066359410902,-3.6895398633773198,2.252664458000396,-7.804245280723904,20.20425984773859,5.4499969482421875,-3.6099129414528193,3.834495544433622,-3.681169635924533,11.350160724791778,0.0766629542545445,7.5923281346127,-12.287923999267605,61.70371480699936,16.17138430223811,3.7578325901790843,8,-2.759994506835966,-4.169998168945341,2.030006408691378,-1.0799942016601847,14.660003662109347,0,0.07780843259662329,-1.5864941144075868,210.67999267578125,2.9773963568651456,209.6999969482422,-2.8729252609243696,209.9900054931641,0.07780843259662329
12220,2021-08-03,213.97000122070312,214.30999755859372,209.3600006103516,211.05999755859372,358100.0,0.01764485309042718,1.7576612800394553,-2.049300996120885,59.64797366019363,47.61360875353749,-8.061344067273978,-7.18096602686893,-1.5728197903336252,-11.077246526817902,19.815919216855278,4.949996948242131,-3.105981903383764,7.172002410888666,-1.067060771496756,15.411065593274088,3.0524708196959693,11.291534002081363,-15.306813533437492,85.5039805904096,38.500963843660365,4.119531591192704,8,-6.470001220703125,-7.8800048828125,-2.6274986267089844,-4.760002136230469,10.970001220703125,1,0.053371959170883665,-3.6581547149387363,210.25999450683597,-1.5864941144075868,210.67999267578125,2.9773963568651456,209.6999969482422,0.053371959170883665
12221,2021-08-04,212.75999450683597,214.5399932861328,211.55999755859372,213.47999572753903,389700.0,-0.005655029709604409,1.0985912466017114,-0.24742278852706107,57.710498824192946,50.22265564409984,-5.96240756241815,-6.023838734822817,-0.565333017183633,-9.45694421622997,19.455207435850863,2.979995727539091,-1.8975823524748705,5.799495697021513,-2.78571333536604,14.384704729409066,1.5068911808277505,10.092100213215275,-13.433334327060948,65.89034996958733,15.575218997825928,4.292604516193775,8,-5.259994506835966,-6.669998168945341,-1.5574913024902628,-1.724990844726591,11.610000610351534,2,0.0628877854308394,1.7576612800394553,213.97000122070312,-3.6581547149387363,210.25999450683597,-1.5864941144075868,210.67999267578125,0.0628877854308394
12222,2021-08-05,211.8999938964844,215.41000366210938,211.0200042724609,214.25,280800.0,-0.004042116152263464,-1.1362603581929809,3.263891832323365,65.3804911050382,53.31281533087651,-3.771438811529805,-5.075972356336223,0.13729650451969633,-8.23889770719569,18.860661243285275,4.389999389648466,-0.8503913170201542,4.718495178222696,-4.146035356317526,13.583025712762918,0.286229910952585,9.150760445492807,-11.936400123900398,42.07902343710731,-13.085152261133963,4.43226526727011,8,-3.0849914550781534,-5.729995727539091,-1.332492828369169,-0.5849914550781534,11.420013427734347,3,0.07300614283292695,1.0985912466017114,212.75999450683597,1.7576612800394553,213.97000122070312,-3.6581547149387363,210.25999450683597,0.07300614283292695
12223,2021-08-06,213.22000122070312,214.5,211.30999755859372,212.91000366210938,369500.0,0.006229388212552589,1.2230019990642875,-0.13191351210960486,78.92195435133009,56.749026484887224,-3.7679472806695173,-6.50337382352393,-1.3196062764539533,-9.133982792522033,19.11603014503364,3.1900024414062784,0.026718787347533635,5.895002746582037,-3.273211938289279,15.063217431453353,1.310895404146379,10.479110089017695,-12.329622854747583,63.80163079802148,3.3483789974198146,4.584107342435656,8,-4.404998779296875,-7.0500030517578125,-2.9399986267089844,-1.904998779296875,8.600006103515625,4,0.058671768291975956,-1.1362603581929809,211.8999938964844,1.0985912466017114,212.75999450683597,1.7576612800394553,213.97000122070312,0.058671768291975956
12224,2021-08-09,214.6499938964844,214.97999572753903,211.50999450683597,213.05999755859372,453400.0,0.0067066535390416515,2.0844455295139164,5.129060838747968,78.50695470180912,60.8109693866267,-4.170766711467849,-8.011772225762087,-2.934919208529749,-10.136004383957271,19.702016488698348,3.470001220703068,1.3405951848762925,7.113995361328165,-2.536648586018032,16.76463930867436,2.2886733876550522,11.939317335001277,-12.888438012759622,87.43786145026561,22.069684645471284,4.825321973673103,8,-3.7349929809570597,-8.479995727539091,-2.9824905395508097,-3.3349914550781534,7.880004882812472,0,0.043000285342562394,1.2230019990642875,213.22000122070312,-1.1362603581929809,211.8999938964844,1.0985912466017114,212.75999450683597,0.043000285342562394
12225,2021-08-10,217.02999877929688,218.52999877929688,215.0,215.3600006103516,349900.0,0.011087840440192398,-1.9539746282664352,1.0503157329033437,78.54216784658746,63.5267674535054,-5.221829785822479,-10.222000010048191,-5.537339036391245,-12.076879307581436,20.380063415482443,3.8800048828124716,2.6205908249081347,9.053500366210926,-1.4914239698747451,19.598424702296597,3.7810381981680905,14.325962534253762,-14.449536028869005,80.0266165489918,12.213956871696155,5.2724621680428365,8,-3.7900009155273438,-9.300003051757812,-5.362495422363281,-5.174995422363281,4.399993896484375,1,0.03635441843996867,2.0844455295139164,214.6499938964844,1.2230019990642875,213.22000122070312,-1.1362603581929809,211.8999938964844,0.03635441843996867
12226,2021-08-11,217.5,218.4900054931641,215.9600067138672,217.5399932861328,317700.0,0.0021656048626765845,1.6082223672929583,-0.023948101786285755,86.64016340612432,67.72672883276225,-5.0450494012675335,-10.485319089386223,-6.294322401729374,-12.067666869824535,21.09475284072551,2.5299987792969034,3.387523524939695,9.051001739501942,-2.3221415688490197,20.424145047852903,3.364430085326461,14.737573393677422,-13.643574367262602,86.2849596180221,13.593870671590139,5.686571654175478,8,-3.55999755859375,-9.770004272460938,-6.597499847412109,-5.644996643066406,-2.82000732421875,2,0.03420690777658053,-1.9539746282664352,217.02999877929688,2.0844455295139164,214.6499938964844,1.2230019990642875,213.22000122070312,0.03420690777658053
12227,2021-08-12,216.0200042724609,217.91000366210938,215.33999633789062,216.6699981689453,255500.0,-0.006804578057651001,-1.5572087938782946,16.252575352919443,80.2105965115726,71.0354531631965,-2.8768097202087404,-8.815409494795489,-5.021907095649482,-10.126888262660117,21.480335922948633,2.57000732421875,4.429506298923343,7.16350555419919,-4.695921975385829,19.02293308378421,1.2337917894066948,13.093219318991686,-10.989692787998763,65.23553902402917,-6.901636660074303,5.929713764792508,8,-2.0750045776366903,-8.290008544921847,-5.1175041198730185,-3.0050048828124716,-3.590011596679659,3,0.038653785203128344,1.6082223672929583,217.5,-1.9539746282664352,217.02999877929688,2.0844455295139164,214.6499938964844,0.038653785203128344
12228,2021-08-13,215.52999877929688,218.1300048828125,215.3500061035156,215.92999267578125,292600.0,-0.0022683338740517867,-6.315986025779554,0.6153810038029686,75.28418797777944,73.42722093162531,-1.8176238605249182,-7.7592155412930595,-4.7452647020471375,-9.116470288696917,21.134229854362985,2.7799987792969034,4.72623465442183,6.061499786376942,-5.851583114191243,17.974582686945126,0.10495833609286365,12.01804123666102,-9.419712311247963,57.26498327402969,-11.830737317062272,5.956541450284091,8,-1.5849990844726562,-7.8000030517578125,-4.904998779296875,-2.5149993896484375,-5.0,4,0.036143500157947095,-1.5572087938782946,216.0200042724609,1.6082223672929583,217.5,-1.9539746282664352,217.02999877929688,0.036143500157947095
12229,2021-08-16,219.6999969482422,219.8300018310547,214.27999877929688,214.92999267578125,538400.0,0.01934764623283547,1.206754497993308,-11.925192645151446,80.33121964041112,75.7253593738717,-5.037482302587904,-10.84219100458597,-9.119064124106274,-12.741154920198,19.983115360690775,5.5500030517578125,5.392488966660949,9.188497924804693,-2.456142454073813,20.8331383036832,3.366177735365426,15.01081811424396,-12.59613349529343,97.65757096707678,27.664897004759254,5.8223201894392576,8,-4.274993896484375,-11.319999694824219,-9.522499084472656,-6.68499755859375,-6.30999755859375,0,0.00964956943752715,-6.315986025779554,215.52999877929688,-1.5572087938782946,216.0200042724609,1.6082223672929583,217.5,0.00964956943752715
12230,2021-08-17,216.77999877929688,220.5,215.58999633789062,219.3999938964844,423900.0,-0.013290843010950182,1.0373428220486,-0.5492647317558528,65.34113670635236,76.57320802744496,-1.8740437983335312,-7.019588179754635,-6.315271595033039,-9.358979071810552,19.419883367604754,4.910003662109375,5.917855281322375,5.466999816894543,-5.537764876924996,16.47176451071408,-0.03538253001522662,10.969382163804312,-8.403521488537535,40.19291815697415,-28.722499339768227,5.502382346909762,8,-1.0199966430664062,-8.06500244140625,-6.567501068115234,-2.30999755859375,1.729995727539091,1,0.026524587288396795,1.206754497993308,219.6999969482422,-6.315986025779554,215.52999877929688,-1.5572087938782946,216.0200042724609,0.026524587288396795
12231,2021-08-18,215.6199951171875,218.08999633789062,215.32000732421875,215.6199951171875,371500.0,-0.005351064067909528,-8.233672431332655,-0.0,62.86955269884683,76.29421487120146,-0.29690830572701543,-5.136066325648528,-5.346989176057264,-7.77158367948843,18.796483305200702,2.769989013671875,6.386917550746858,3.6804962158203125,-6.765660655783506,14.126653087424131,-1.5425822199815968,8.903574651622222,-5.788695101319291,21.543345255793188,-45.674316762343395,5.223078435801906,8,0.285003662109375,-6.904998779296875,-5.547496795654297,-1.149993896484375,1.32000732421875,2,0.026945541648102145,1.0373428220486,216.77999877929688,1.206754497993308,219.6999969482422,-6.315986025779554,215.52999877929688,0.026945541648102145
12232,2021-08-19,215.47000122070312,217.05999755859372,212.67999267578125,213.91000366210938,392000.0,-0.0006956400142892338,-1.179096319689042,100.0,60.80289951229724,74.28098655575337,0.46125199571685016,-4.044337931568634,-5.3895763582900145,-7.172369171149228,17.597223478697284,4.380004882812472,6.363604533487404,2.8010025024414062,-6.350805574397356,11.952810579280168,-1.774901535977989,7.376906540860801,-4.358457206739104,35.67782521483262,-30.134675000550132,4.575904038419382,8,0.5349960327148438,-6.7550048828125,-5.672504425048828,-1.0,1.600006103515625,3,-0.003666443312044576,-8.233672431332655,215.6199951171875,1.0373428220486,216.77999877929688,1.206754497993308,219.6999969482422,-0.003666443312044576
12233,2021-08-20,218.27999877929688,218.9499969482422,215.07000732421875,215.07000732421875,321800.0,0.013041247239403475,-1.4174454532490375,2.057690050471458,66.32736174059451,72.92769844895176,-1.7383040530243932,-5.894022496415971,-8.330268163744392,-9.555196968198885,16.376843186575364,3.8799896240234375,6.582734861342203,4.809500122070318,-3.241897951467564,12.8608981956082,0.783801085301377,8.83519915883926,-6.041840047008549,71.61126417583104,5.060958945751764,4.025699036768936,8,-1.69000244140625,-9.56500244140625,-8.482501983642578,-3.80999755859375,-5.759994506835966,4,-0.02680046791383106,-1.179096319689042,215.47000122070312,-8.233672431332655,215.6199951171875,1.0373428220486,216.77999877929688,-0.02680046791383106
12234,2021-08-23,218.0500030517578,220.1999969482422,217.7700042724609,219.5500030517578,308800.0,-0.0010536729376272591,-1.359218986104078,-0.46729096354042876,59.67742285734556,70.83161567236932,-1.0899137433692943,-4.911676999320974,-8.309191902273028,-8.870602463209082,16.14813453303955,2.4299926757812784,6.665407195813458,3.9420043945312386,-3.3706456257920934,11.25465441485457,0.2856793843695584,7.598329404692919,-5.3700103759765625,68.67014509494783,4.330745162022879,3.656325010161669,8,-1.4600067138671875,-9.335006713867188,-8.755001068115234,-3.6699981689453125,-5.2100067138671875,0,-0.03448752197758942,-1.4174454532490375,218.27999877929688,-1.179096319689042,215.47000122070312,-8.233672431332655,215.6199951171875,-0.03448752197758942
12235,2021-08-24,219.08999633789062,220.2400054931641,217.9900054931641,217.9900054931641,374200.0,0.0047695174114992245,-3.090943139730267,-0.7333272298176894,65.13631119482,68.44229876000219,-2.0193195554599015,-5.1077763803993435,-9.363669469805671,-9.51590929684815,16.27990148417618,2.25,6.343256296143267,4.2799980163574105,-1.9931273684877908,10.553123401202612,1.143435323934824,7.416560708779997,-5.471602783203139,84.78826447715493,19.792223602620595,3.1365626924225998,8,-2.5,-9.594993591308594,-12.6875,-7.529998779296875,-11.879989624023438,1,-0.026016691969136696,-1.359218986104078,218.0500030517578,-1.4174454532490375,218.27999877929688,-1.179096319689042,215.47000122070312,-0.026016691969136696
12236,2021-08-25,223.94000244140625,224.4900054931641,217.83999633789062,219.3999938964844,791600.0,0.022137049543949683,1.3581531502283264,4.127314846925409,74.17672991201373,67.77186913782897,-6.548374657996334,-9.337854902941615,-14.207885106659432,-13.985004686808395,17.879412324551623,6.650009155273466,6.079626145118169,8.432504272460932,1.3641610799022033,15.50084746501966,4.898332676181553,11.96667586874031,-9.49581611328125,95.34290893445682,26.314170108690817,3.534171596279367,8,-5.355003356933594,-11.819999694824219,-17.64000701904297,-12.3800048828125,-14.290008544921847,2,-0.024247601479735814,-3.090943139730267,219.08999633789062,-1.359218986104078,218.0500030517578,-1.4174454532490375,218.27999877929688,-0.024247601479735814
12237,2021-08-26,224.69000244140625,226.0399932861328,223.3800048828125,224.41000366210938,402400.0,0.003349111332604515,-1.273497919845586,0.06167362385475312,73.5717376716066,67.58159688158754,-6.637170853554949,-9.388620323308942,-14.82784837102787,-14.367581011052721,19.658613389004596,2.6599884033203125,5.666485738517167,8.433003997802729,0.8010309533557063,16.06497704224975,4.6170174755792175,12.24899052002624,-8.83940143017577,87.69377782785226,17.26012472574388,3.815986522223515,8,-5.330009460449219,-11.795005798339844,-19.337505340576172,-13.1300048828125,-16.75,3,-0.034491966334910806,1.3581531502283264,223.94000244140625,-3.090943139730267,219.08999633789062,-1.359218986104078,218.0500030517578,-0.034491966334910806
12238,2021-08-27,226.13999938964844,228.08999633789062,225.25,226.3600006103516,439300.0,0.006453322054773336,-1.839996337890625,-0.7857220708447882,73.59344930852905,66.83295573360064,-7.178792082424707,-10.140937687936798,-16.047039209627656,-15.410688776419988,21.649310603540346,3.399993896484375,5.089108158349916,9.110000610351562,0.7585943801524877,17.461406840550637,4.934297495252025,13.2857037254511,-8.659095614433596,81.10466620633984,12.292270352518571,4.175703115099544,8,-5.7550048828125,-12.220001220703125,-20.927501678466797,-14.580001831054688,-15.169998168945312,4,-0.04010786278371625,-1.273497919845586,224.69000244140625,1.3581531502283264,223.94000244140625,-3.090943139730267,219.08999633789062,-0.04010786278371625
12239,2021-08-30,226.6199951171875,228.8800048828125,226.19000244140625,226.7700042724609,288900.0,0.0021225600461420857,-4.326766478826427,0.6818560133164702,71.35858387447138,67.50156097450275,-7.346522936437481,-9.83677696323116,-16.186599657226623,-15.498748265781927,22.94241204338086,2.7400054931640625,4.82339038086252,8.771996307373058,0.017496417642263395,17.526496197103853,4.394746362507675,13.149246252238441,-7.2294546806910205,79.5289128950489,11.633754531932723,4.377249944865394,8,-5.839996337890625,-11.069992065429688,-22.549999237060547,-15.924995422363281,-16.30999755859378,0,-0.062218653025013726,-1.839996337890625,226.13999938964844,-1.273497919845586,224.69000244140625,1.3581531502283264,223.94000244140625,-0.062218653025013726
12240,2021-08-31,225.38999938964844,227.0399932861328,224.02999877929688,226.05999755859372,584100.0,-0.0054275692968002165,1.2889782372838088,4.466381853321784,66.99700017553214,67.96016624969002,-5.326944799861849,-8.123871630712472,-14.764966723515869,-13.962380196998168,24.128149710194503,3.0099945068359375,4.8171493170104895,6.971000671386719,-2.198377589723549,16.140378932496986,2.386311540831599,11.555689801941838,-4.101566063888754,68.38765587034462,2.702246771618306,4.584689130555129,8,-4.6100006103515625,-9.839996337890625,-21.37750244140625,-14.694999694824219,-12.05999755859375,1,-0.055681277278242014,-4.326766478826427,226.6199951171875,-1.839996337890625,226.13999938964844,-1.273497919845586,224.69000244140625,-0.055681277278242014
12241,2021-09-01,226.13999938964844,227.69000244140625,222.6999969482422,226.38999938964844,454400.0,0.0033275655620523814,2.5017507415220206,0.3731353481063266,72.50890549316892,69.26083358089798,-4.9480960558651645,-8.242686032203238,-15.31582100128702,-14.389115486910612,25.166005585057388,4.9900054931640625,4.26034013747784,7.052000427246099,-2.3289030218071503,16.43290387629935,2.3615487027194604,11.742452151772738,2.7400054931640625,55.6633984588149,-9.662566548075908,4.69045172452663,9,-4.1649932861328125,-8.489997863769531,-22.340003967285156,-15.444999694824219,-19.36999511718753,2,-0.08370917452407034,1.2889782372838088,225.38999938964844,-4.326766478826427,226.6199951171875,-1.839996337890625,226.13999938964844,-0.08370917452407034
12242,2021-09-02,227.3699951171875,227.44000244140625,225.0200042724609,226.91000366210938,256400.0,0.005439089638537231,7.06657850567122,-1.8399658203125,75.49528698651022,70.27949194155528,-4.819368557722441,-8.700355630126126,-16.282494606459352,-15.239107658187834,26.08213678059158,2.419998168945341,4.460182000165162,7.508496093750011,-1.927877058930136,16.94486924643016,2.790309517409952,12.22668267009007,1.3864096069335972,75.56621639305405,8.839698290361852,4.718186576340068,9,-4.044990539550781,-8.954994201660156,-21.580001831054688,-16.67499542236328,-21.360000610351534,3,-0.07793465101483654,2.5017507415220206,226.13999938964844,1.2889782372838088,225.38999938964844,-4.326766478826427,226.6199951171875,-0.07793465101483654
12243,2021-09-03,225.72999572753903,227.69000244140625,225.6499938964844,226.9499969482422,296600.0,-0.0072129103437910125,-1.956523662096498,-2.6522258342732656,64.57227395352876,70.82336428557565,-2.2478363943293687,-6.403389898446477,-14.367010955550967,-13.240910090065483,27.06602685458752,2.0400085449218466,4.8186950605417,5.242996978759749,-3.9961550578404967,14.482149015359994,0.6234209604596117,9.862572997059885,2.9052808410644957,49.0290435121831,-13.215464244418591,4.619576018300129,9,-2.3699951171874716,-6.614990234374972,-19.94000244140622,-15.034996032714815,-20.050003051757784,4,-0.07881094060536686,7.06657850567122,227.3699951171875,2.5017507415220206,226.13999938964844,1.2889782372838088,225.38999938964844,-0.07881094060536686
12244,2021-09-07,223.8800048828125,225.3000030517578,221.8300018310547,224.97999572753903,434500.0,-0.008195591546280467,2.988494558592688,0.9016309377891845,68.0938300562912,71.15197749240579,0.5767614072038327,-4.033241350040726,-12.284754953905662,-11.100517388595563,27.53449745716162,3.8999938964843466,5.281374710003831,2.9315055847168026,-5.996880596184269,11.859891765617874,-1.532687505733719,7.395698675167324,4.636566093383806,34.98298358768986,-28.809530186201037,4.46419309045053,9,-0.5200042724609375,-4.760002136230469,-17.700008392333984,-13.185005187988281,-18.460006713867188,1,-0.057664835539319226,-1.956523662096498,225.72999572753903,7.06657850567122,227.3699951171875,2.5017507415220206,226.13999938964844,-0.057664835539319226
12245,2021-09-08,224.9199981689453,225.75,222.3699951171875,222.88999938964844,368300.0,0.004645315630920965,-1.2019523250959263,-1.8454687955167006,73.84621765031312,71.11525390777238,0.5036909373467608,-4.692410510211857,-13.099143010551956,-11.84350830924734,27.348422527153083,3.3800048828125,5.416017969241807,3.576998901367176,-5.3195637876078194,12.473561590342172,-0.8712824431203217,8.025280245854674,3.3291100414453183,52.73030744113258,-15.728708811995105,4.448281344487491,9,0.43500518798828125,-5.799995422363281,-18.125,-14.224998474121094,-17.19000244140628,2,-0.06495643219495983,2.988494558592688,223.8800048828125,-1.956523662096498,225.72999572753903,7.06657850567122,227.3699951171875,-0.06495643219495983
12246,2021-09-09,224.94000244140625,227.0399932861328,224.75,225.4900054931641,212100.0,8.893950126176442e-05,-3.9246747280513214,-0.2709376268434723,74.44506589571698,71.21229037711797,0.7157196501251804,-4.349447984754022,-12.898652279768953,-11.563378665684525,27.260726156105306,2.2899932861328125,5.865346543174525,3.225003051757824,-5.6169905091168175,12.066996612632465,-1.1959937286794968,7.645999832195145,3.052341513810944,53.071677242794394,-18.727012330963746,4.420996780437315,9,0.41500091552734375,-4.989997863769531,-18.145004272460938,-14.245002746582031,-15.19000244140625,3,-0.051613765823514735,-1.2019523250959263,224.9199981689453,2.988494558592688,223.8800048828125,-1.956523662096498,225.72999572753903,-0.051613765823514735
12247,2021-09-10,224.3699951171875,227.50999450683597,224.3300018310547,226.5500030517578,312200.0,-0.002534041602347825,-1.8141596505323963,3.9636287973364577,67.77584778600252,70.56589020794837,1.3807621426689138,-3.290512125550947,-12.12731341672918,-10.6845631634896,27.411748582459218,3.1799926757812784,6.140203181924022,2.2374961853027457,-6.253848679889273,10.728841050494765,-2.008176247293278,6.4831686178987695,3.375855153063185,43.34459081191852,-27.30141799014112,4.245672432596013,9,0.9850082397460938,-4.419990539550781,-17.574996948242188,-13.674995422363281,-14.849990844726591,4,-0.0784418203313424,-3.9246747280513214,224.94000244140625,-1.2019523250959263,224.9199981689453,2.988494558592688,223.8800048828125,-0.0784418203313424
12248,2021-09-13,223.32000732421875,226.1199951171875,221.75999450683597,226.1199951171875,236200.0,-0.004679715718763355,2.114299727520416,1.284393395348186,64.67970509253475,69.82379256551096,2.222373362210135,-1.7149177584691984,-10.885011112918221,-9.347738684685453,27.223988570115164,4.360000610351534,5.692068187293728,0.7980079650878906,-7.112969217930726,8.708985148106507,-3.1574806264214317,4.753496556597213,4.189987182617216,27.130657693613635,-41.95738581779505,3.9554885915093125,9,1.4049911499023438,-3.225006103515625,-15.827507019042969,-12.625007629394531,-12.040008544921875,0,-0.07751214512657567,-1.8141596505323963,224.3699951171875,-3.9246747280513214,224.94000244140625,-1.2019523250959263,224.9199981689453,-0.07751214512657567
12249,2021-09-14,221.82000732421875,223.6999969482422,220.6199951171875,223.6999969482422,295700.0,-0.006716818694270765,2.276615776700999,0.6714277929155313,57.41448932297624,68.75906913744919,3.3189105734716406,-0.050539592289794655,-9.194233259214826,-7.579007175722438,26.546596723807497,3.0800018310546875,5.168473009076195,-0.8079925537109318,-8.615900595716198,6.999915488294334,-4.711946574713579,3.0959614672917155,5.689987182617216,17.41672443156016,-47.63289629652918,3.903954021002639,9,2.334991455078125,-1.6250076293945312,-14.327507019042969,-11.125007629394531,-7.1500091552734375,1,-0.0727617623095953,2.114299727520416,223.32000732421875,-1.8141596505323963,224.3699951171875,-3.9246747280513214,224.94000244140625,-0.0727617623095953
12250,2021-09-15,222.52999877929688,224.58999633789062,221.3300018310547,221.7700042724609,373200.0,0.0032007548085615234,-2.9756045367001924,-0.40425462838963583,45.05953832137862,65.70913945169471,2.4144717012594583,-0.3242950367259141,-9.592299432968332,-8.047899440521206,25.781541715622975,3.2599945068359375,4.520823259318973,-0.38550109863280113,-7.69423625206997,6.923234054804368,-4.039868675351386,3.2688664780857835,4.428795776367224,27.72139087528751,-32.11263368045104,3.6543675767185855,9,1.625,-1.75,-13.987499237060547,-11.834999084472656,-6.160003662109375,2,-0.0768885125790213,2.276615776700999,221.82000732421875,2.114299727520416,223.32000732421875,-1.8141596505323963,224.3699951171875,-0.0768885125790213
12251,2021-09-16,221.42999267578125,223.05999755859372,221.0200042724609,222.77999877929688,284300.0,-0.004943181187029966,1.1361145285762855,-1.7763366595056256,38.85082879847703,61.63753298635769,3.1023471610618003,1.299948205478728,-8.283110060833678,-6.688867782532469,25.04234869205043,2.0399932861328125,3.8865123321968724,-1.7760070800781307,-8.281521885254364,4.729507725098102,-5.028764482666247,1.4767503225099858,5.021697924804727,11.756133967307605,-42.713346855903715,3.2527574025881223,9,2.725006103515625,-0.649993896484375,-10.944995880126953,-10.734992980957031,-3.92999267578125,3,-0.0618705568414204,-2.9756045367001924,222.52999877929688,2.276615776700999,221.82000732421875,2.114299727520416,223.32000732421875,-0.0618705568414204
12252,2021-09-17,214.67999267578125,221.42999267578125,214.2700042724609,221.07000732421875,741900.0,-0.030483675307181102,1.0140655850287659,4.733322784094763,21.234876194488592,56.82226656868656,8.787016951425187,8.419394876947365,-1.3326065356267804,0.22844967181805487,25.461366231615635,7.159988403320341,3.2367692179799405,-8.48650665283202,-15.196187034274544,-1.7768262713894956,-11.841346843553282,-5.131666462110758,11.305162286132855,3.459820422585317,-45.67250914080147,3.3548401907212675,9,6.2100067138671875,6.100006103515625,-3.8449935913085938,-3.9849929809570312,3.340011596679659,4,-0.02296437881487512,1.1361145285762855,221.42999267578125,-2.9756045367001924,222.52999877929688,2.276615776700999,221.82000732421875,-0.02296437881487512
12253,2021-09-20,212.42999267578125,213.6000061035156,208.8300018310547,211.69000244140625,368200.0,-0.010480715841080013,2.0973881854032053,-0.11580415305557147,17.28902533567269,51.177288266395614,10.004041672311217,10.76034417706353,1.0033625732903317,2.5198976986728496,25.82951207331866,5.8499908447265625,2.2702621102100977,-10.444006347656256,-18.4377889358218,-2.4502237594907115,-14.440897641739014,-6.447115053573498,12.38364721718753,22.842589463879936,-21.517606162486903,3.9968912940827703,9,5.7400054931640625,6.425010681152344,-1.5924949645996094,-1.7349929809570312,-0.5299987792968466,0,-0.013698576018696507,1.0140655850287659,214.67999267578125,1.1361145285762855,221.42999267578125,-2.9756045367001924,222.52999877929688,-0.013698576018696507
12254,2021-09-21,210.52999877929688,213.0,209.94000244140625,213.0,307100.0,-0.00894409434633936,1.4777295921519207,-3.337883536786539,16.770973868265145,44.83559451283473,10.964191446596686,12.720245577021728,2.9664413796017186,4.397701231682561,25.94445353725472,3.05999755859375,0.9621030873300072,-11.968000030517572,-21.480358108825413,-2.4556419522097315,-16.724179069671493,-7.211820991363652,12.365604546242224,10.786786426256745,-29.272765019996477,4.756179039153915,9,7.6399993896484375,8.325004577636719,0.3074989318847656,-0.3899993896484375,-2.350006103515625,1,0.0035624376779967992,2.0973881854032053,212.42999267578125,1.0140655850287659,214.67999267578125,1.1361145285762855,221.42999267578125,0.0035624376779967992
12255,2021-09-22,213.38999938964844,215.0,210.5399932861328,211.66000366210938,322600.0,0.013584765244547325,-1.2468454410232954,-0.7004027824110111,23.94765985892306,39.22477161985763,7.036640636298102,9.919919805089819,0.27530534038530163,1.5408573052323504,25.846357994065837,4.470001220703125,0.1078058194206335,-8.8229995727539,-19.077859435543104,1.4318602900353028,-13.950429504148502,-3.695569641359299,7.817731756552519,32.04496786860502,-5.791262578528766,5.127429931394607,9,4.779998779296875,5.465003967285156,-1.4874992370605469,-4.1450042724609375,1.899993896484375,2,0.005998400969858153,1.4777295921519207,210.52999877929688,2.0973881854032053,212.42999267578125,1.0140655850287659,214.67999267578125,0.005998400969858153
12256,2021-09-23,218.50999450683597,220.7899932861328,215.1499938964844,215.1499938964844,424100.0,0.02399360387943239,-2.3571418840059595,1.9422016811169813,34.379390067464854,35.51405409557566,1.0154111037557527,4.608546659286816,-4.607368405867788,-3.5388318069692275,24.378988797121927,7.399993896484375,-0.6190848317948223,-3.4315040588378736,-13.78093239798423,6.917924280308483,-8.606218228411052,1.7432101107353049,-9.679992675781278,76.82539451870014,41.954000646740454,5.174714169573175,9,-1.0349960327148722,0.34500885009762783,-6.272495269775419,-9.264999389648466,-0.7899932861328409,3,-0.009793599576432777,-1.2468454410232954,213.38999938964844,1.4777295921519207,210.52999877929688,2.0973881854032053,212.42999267578125,-0.009793599576432777
12257,2021-09-24,216.94000244140625,219.2400054931641,216.5800018310547,217.6300048828125,274600.0,-0.007184989725404045,-2.7730450403653846,-0.20535783216243342,34.464466499929145,32.15680536306393,1.587572624458403,5.869068649688103,-2.8076022803144554,-1.9530612906060014,22.565141080872664,2.6600036621094034,-1.6662486428622287,-4.613996124267572,-15.109441080357584,5.881448831822439,-9.861718602312578,0.6337263537774334,-7.870800781250011,67.80941809877393,33.29425782448793,5.247722478045012,9,-0.23000335693359375,1.9150009155273438,-4.6300048828125,-7.975006103515625,2.300003051757841,4,0.0025813476181968387,-2.3571418840059595,218.50999450683597,-1.2468454410232954,213.38999938964844,1.4777295921519207,210.52999877929688,0.0025813476181968387
12258,2021-09-27,217.07000732421875,217.92999267578125,214.38999938964844,216.2100067138672,427400.0,0.0005992665315268653,1.7442113543213016,-1.246373286156568,37.184788289141984,29.909060803749018,0.5339186276527528,5.296264822841692,-2.553935253876517,-2.08585150541586,20.487101335099105,3.5399932861328125,-2.807777562484887,-4.030491638183605,-14.475281515565257,6.414298239198047,-9.252886576874431,1.1919033005072208,-7.766389831542966,65.71438616722803,29.967150036530292,5.2223949386908215,9,-0.36000823974609375,1.7849960327148438,-4.710010528564453,-8.355010986328125,-0.8900146484375,0,0.004376454213792957,-2.7730450403653846,216.94000244140625,-2.3571418840059595,218.50999450683597,-1.2468454410232954,213.38999938964844,0.004376454213792957
12259,2021-09-28,212.5200042724609,217.3500061035156,212.44000244140625,215.77999877929688,302600.0,-0.020960993680540607,-1.8713487081331008,-3.7906885967247184,29.38829881673314,28.167811969899514,4.052106503074384,9.207862167381563,2.4782374082806484,2.364145295793378,18.312137345098577,4.910003662109347,-3.900882232716981,-7.875495147705095,-18.64987346165921,2.8988831662490213,-13.262684304682153,-2.488305990728037,-2.986659263915982,19.317180354420454,-13.691844573481593,5.387189156977055,9,3.4249954223633097,6.334999084472685,0.13249206542971592,-3.805007934570284,4.720001220703182,1,-0.002917421247468188,1.7442113543213016,217.07000732421875,-2.7730450403653846,216.94000244140625,-2.3571418840059595,218.50999450683597,-0.002917421247468188
12260,2021-09-29,212.83999633789062,214.94000244140625,211.5200042724609,212.82000732421875,238800.0,0.00150570327026478,-1.6106904906117154,-0.006131609617733872,30.085555770971382,27.193892744621106,2.473111914325955,8.32634357185924,2.592500034506827,1.927268890030092,16.905294838276674,3.419998168945341,-4.95279975107394,-6.928002929687494,-17.936896954153497,4.080891094778508,-12.43244994192051,-1.423555917454479,-3.081518363793947,14.239413482399138,-15.561301080898458,5.504447012233005,9,2.2900009155273438,6.015007019042969,-0.1875,-4.125,5.510009765624972,2,-0.02189439833813689,-1.8713487081331008,212.5200042724609,1.7442113543213016,217.07000732421875,-2.7730450403653846,216.94000244140625,-0.02189439833813689
12261,2021-09-30,207.2100067138672,214.82000732421875,207.1100006103516,213.97999572753903,467300.0,-0.026451746480420146,-1.2123401330163457,-338.6854961832047,25.790054477904718,27.70002366500068,6.5641629135893425,13.139078088839426,8.524840152583664,7.404533445919867,16.173399230315656,7.710006713867159,-5.967416502472247,-11.611492919921886,-23.531077525782564,0.3080916859387912,-17.571285222852225,-5.651700616991548,13.579986572265625,0.8244522939747478,-26.136844414361345,5.959792302930341,9,6.739990234375,10.784996032714844,5.832492828369141,1.5049896240234375,19.209991455078125,3,0.038994190967925224,-1.6106904906117154,212.83999633789062,-1.8713487081331008,212.5200042724609,1.7442113543213016,217.07000732421875,0.038994190967925224
12262,2021-10-01,209.6499938964844,210.4499969482422,203.22999572753903,207.7100067138672,395500.0,0.011775431222231347,3.0791044711785225,-0.2865569174040687,31.441719062281564,29.272545190179443,3.727636624599313,9.806257777710243,6.493035670634384,4.875234766177101,15.607238250468674,7.220001220703153,-6.819271750588484,-8.285505676269509,-20.16386443126629,3.5928530787272734,-14.2246850537679,-2.3463262987711175,10.866399536132775,43.67346599832495,16.04234487810731,5.939179377498392,10,2.360000610351534,6.405006408691378,5.70250701904294,1.0600051879882528,16.83000183105463,4,0.03849276202795093,-1.2123401330163457,207.2100067138672,-1.6106904906117154,212.83999633789062,-1.8713487081331008,212.5200042724609,0.03849276202795093
12263,2021-10-04,207.94000244140625,211.80999755859372,206.5500030517578,209.4499969482422,357900.0,-0.008156410707660045,-1.4522157290262325,-0.7783528264340489,31.2634657768441,30.882822068910436,5.290049079713327,10.661765966718946,8.55558962483181,6.540151113644754,14.829798303880676,5.259994506835909,-7.613484845036254,-9.105997467041021,-21.18934644011125,2.9773515060292084,-15.14767195357615,-3.0643229805058922,11.884935083007804,33.35696354643411,4.250634652091481,6.041674486535121,10,4.0699920654296875,8.114997863769531,8.187492370605469,3.5449905395507812,19.19000244140625,0,0.05434261286469866,3.0791044711785225,209.6499938964844,-1.2123401330163457,207.2100067138672,-1.6106904906117154,212.83999633789062,0.05434261286469866
12264,2021-10-05,210.97000122070312,211.9900054931641,207.6300048828125,209.0,520400.0,0.014571504971250926,1.1745585996955694,-1.3046413161006074,35.31502690062476,32.14586285132174,2.6027335894229395,6.972473856641159,5.822305512449844,3.3945791762319573,15.323000514835384,4.360000610351591,-7.373817844886901,-5.430498504638678,-17.354958176914977,6.493961167637622,-11.392728340776841,0.5317313314994863,8.19113863183594,66.09736170345852,35.29502278156637,5.96222983613815,10,1.0399932861328125,5.084999084472656,6.1824951171875,1.5399932861328125,11.6199951171875,1,0.024695413684089562,-1.4522157290262325,207.94000244140625,3.0791044711785225,209.6499938964844,-1.2123401330163457,207.2100067138672,0.024695413684089562
12265,2021-10-06,210.30999755859372,210.97999572753903,206.0200042724609,208.9600067138672,432900.0,-0.0031284242228304393,2.687743560363341,0.6852741158427814,35.7142745126944,32.29418334523613,3.106583791335396,6.83209738660301,6.7855316351989075,3.9560332128018274,15.822576873655198,4.959991455078125,-6.805727333557286,-5.3600021362304915,-16.869771577249026,6.149767304788043,-11.114886856739759,0.39488258427877554,8.213896528945355,61.08709876600082,26.72403308314877,5.754884720509263,10,0.9250030517578409,5.150001525878935,7.855003356933622,2.5950012207031534,11.540008544921875,2,0.032951395630346214,1.1745585996955694,210.97000122070312,-1.4522157290262325,207.94000244140625,3.0791044711785225,209.6499938964844,0.032951395630346214
12266,2021-10-07,213.3300018310547,215.3300018310547,211.8600006103516,212.3800048828125,323800.0,0.014359775129661134,-2.487428786124579,0.7037062154555775,48.081852078454304,33.80722618729448,-0.8107316518443213,3.0542995590544137,3.950838918220313,0.8237022682985184,15.636543545430683,5.020004272460966,-5.944679689169902,-1.7594978332519418,-12.442078816012383,8.9230831495085,-7.100788324632163,3.581792658128279,4.582136322084381,83.47108271772771,43.33184175269945,5.341290491380215,10,-2.7500076293945312,2.1299972534179688,4.834999084472656,-0.4250030517578125,11.860000610351562,3,0.023531637507022918,2.687743560363341,210.30999755859372,1.1745585996955694,210.97000122070312,-1.4522157290262325,207.94000244140625,0.023531637507022918
12267,2021-10-08,206.7700042724609,213.02999877929688,206.6699981689453,213.02999877929688,397200.0,-0.030750468768049433,1.0319508598310807,-6.589489069853385,42.83544941435155,34.43507742342888,4.643226416253015,8.672803042105699,10.633090282952622,7.31032590143414,15.615893581672896,6.660003662109375,-5.560890816965326,-7.439495849609415,-17.79788143800721,2.91888973878838,-12.618688643808298,-2.2603030554105317,10.554848183654144,8.055856033041572,-32.85558317428089,5.179192794198893,10,3.5199966430664062,8.689994812011747,13.042499542236357,6.134994506835966,17.819992065429716,4,0.09503309711495489,-2.487428786124579,213.3300018310547,2.687743560363341,210.30999755859372,1.1745585996955694,210.97000122070312,0.09503309711495489
12268,2021-10-11,206.00999450683597,208.88999938964844,205.4600067138672,207.22000122070312,270100.0,-0.003675628717516921,-1.9697133835798317,0.19329197694116532,44.10843613599115,36.07064823667977,4.10060941894028,8.505583610598109,11.47745005854415,7.992435994054716,16.514660181361226,3.42999267578125,-5.855196502382057,-7.3340049743652,-17.3750307728437,2.7070208241133003,-12.354517873604436,-2.313492075125964,10.751063680136042,5.572320821223465,-37.53245128528359,5.020512899239249,10,3.270004272460909,9.45000457763669,14.860008239746065,6.895004272460909,19.21000671386716,0,0.09936411711337545,1.0319508598310807,206.7700042724609,-2.487428786124579,213.3300018310547,2.687743560363341,210.30999755859372,0.09936411711337545
12269,2021-10-12,205.67999267578125,207.67999267578125,205.1100006103516,206.3600006103516,378800.0,-0.0016018729180820035,-1.8241794173129893,0.5619869103015537,39.24084163169953,37.08790222120511,3.7529869672997904,7.973208693553403,11.90324623176943,8.22634020093841,17.832236887088172,2.569992065429659,-6.110180880001707,-6.857006072998047,-16.62025330430464,2.9062411583085463,-11.738629688651343,-1.9753824573447503,10.539823012813429,5.577221109083643,-37.31852656156958,4.881623615653295,10,3.600006103515625,9.69000244140625,15.557510375976562,7.225006103515625,17.240005493164062,1,0.10428827776575944,-1.9697133835798317,206.00999450683597,1.0319508598310807,206.7700042724609,-2.487428786124579,213.3300018310547,0.10428827776575944
12270,2021-10-13,205.4199981689453,207.42999267578125,202.25999450683597,206.7700042724609,360600.0,-0.0012640729098322145,2.872682592296241,1.985279928194647,28.866631061149604,37.42974406378788,3.184669545800091,7.257749615981538,12.138386089991542,8.393657636871268,19.116890849545445,5.169998168945284,-6.573806993946391,-6.261500549316395,-15.310243119388389,2.787242020755599,-10.785871834352406,-1.7371292642803837,10.280224721207134,24.17752020883615,-13.830417468565095,4.524371285035997,10,3.375,9.464996337890653,15.820003509521484,7.4850006103515625,14.360000610351562,2,0.08358484238143182,-1.8241794173129893,205.67999267578125,-1.9697133835798317,206.00999450683597,1.0319508598310807,206.7700042724609,0.08358484238143182
12271,2021-10-14,207.72999572753903,208.6199951171875,206.55999755859372,207.3500061035156,503200.0,0.011245241842003484,-1.102031124709062,-0.2814725230011136,35.477745778085776,37.87819147665501,1.068559800882241,4.077829948197461,9.868871908195814,5.96850655987393,20.45924201457797,3.1999969482421875,-6.3421414380158865,-3.2665031433105867,-11.215359672782625,4.682353386161452,-7.240931408046606,0.7079251214254327,7.163813459614431,50.789220526958914,15.86726621052263,3.9744282647360194,10,1.0650024414062784,7.154998779296932,14.507507324218778,5.175003051757841,10.790008544921875,3,0.06797290071914563,2.872682592296241,205.4199981689453,-1.8241794173129893,205.67999267578125,-1.9697133835798317,206.00999450683597,0.06797290071914563
12272,2021-10-15,209.75,210.47000122070312,207.2700042724609,209.07000732421875,444300.0,0.009724181938127074,2.0188719986180956,1.7895032726980684,39.107124043146136,38.749709061799685,-1.045737212677949,1.7597699588122282,7.941382950018152,3.87330542922291,20.99198947322769,3.199996948242216,-6.121112840229529,-0.9999992370605355,-8.77168755914235,6.771689085021279,-4.885843398101429,2.8858449239803576,4.385780306334425,91.2301993677179,57.71634516882718,3.885844161040905,10,-0.9550018310546875,5.134994506835966,12.902503967285156,3.154998779296875,9.220001220703125,4,0.07361145383268775,-1.102031124709062,207.72999572753903,2.872682592296241,205.4199981689453,-1.8241794173129893,205.67999267578125,0.07361145383268775
12273,2021-10-18,209.5200042724609,209.8600006103516,207.38999938964844,208.4900054931641,475200.0,-0.0010965231348705196,1.8889047525564664,1.5147204021182181,44.87704362725992,39.81215536475915,-0.6348052294887054,1.855722508666787,8.22057459479106,4.03015484223792,20.511806935848757,2.4700012207031534,-5.153669978866418,-1.0844955444336222,-8.832677267534763,6.663686178667518,-4.958586405984192,2.789595317116948,3.9032288859036157,88.42879206617921,50.92485664177144,3.8740908615505685,10,-0.7250061035155966,4.66999053955081,13.132499694824247,3.384994506835966,11.929992675781278,0,0.0719262684141253,2.0188719986180956,209.75,-1.102031124709062,207.72999572753903,2.872682592296241,205.4199981689453,0.0719262684141253
12274,2021-10-19,211.27999877929688,212.27999877929688,209.47999572753903,210.69000244140625,302800.0,0.008400126340906588,1.162167575911132,0.5728126574027752,47.46093905220578,41.11734031359374,-2.6219257194382237,0.1631624863664456,6.485141617315207,2.175689227156056,19.784534151312087,2.800003051757841,-4.504106426509537,0.6379989624023494,-7.1159221985810746,8.391920123385773,-3.2389616180893483,4.514959542894047,1.4734400599759283,90.01996433526071,47.525404627724555,3.876960580491711,10,-2.4850006103515625,2.1449966430664062,11.130001068115234,1.625,7.570007324218722,1,0.06597880784715437,1.8889047525564664,209.5200042724609,2.0188719986180956,209.75,-1.102031124709062,207.72999572753903,0.06597880784715437
12275,2021-10-20,214.6699981689453,215.69000244140625,210.8800048828125,211.75999450683597,364500.0,0.016045055893765037,-1.0599636663050724,4.932240211038073,63.09690409244424,42.78567942625929,-5.9546099186731,-3.2949601242620474,3.082875842016989,-1.320205580355065,19.338934307290046,4.80999755859375,-3.5901267279159867,3.963998413085932,-3.905690174875275,11.833687001047139,0.02915411910532839,7.898842707066535,-12.410003662109347,88.82799860949558,39.3662030863549,3.9348442939806074,10,-5.694999694824219,-1.2450027465820312,7.505001068115234,-1.7649993896484375,-0.720001220703125,2,0.03843108059053146,1.162167575911132,211.27999877929688,1.8889047525564664,209.5200042724609,2.0188719986180956,209.75,0.03843108059053146
12276,2021-10-21,216.3699951171875,216.44000244140625,213.38999938964844,214.55999755859372,254000.0,0.00791911754200636,2.1281886757019,0.6219915054271041,62.11247942758057,44.92757164995141,-8.02159095409641,-5.442542735583942,1.3749618526215954,-3.149700910751278,20.287654457171943,3.0500030517578125,-2.962182618175433,5.7709953308105355,-1.70002266859089,13.242013330211961,2.0354863311098086,9.506504330511262,-13.841400451660121,99.2365611974075,47.01668248895068,3.735508999700718,10,-7.019996643066406,-3.7099990844726562,6.097503662109375,-3.464996337890625,-0.839996337890625,3,0.015760057951947015,-1.0599636663050724,214.6699981689453,1.162167575911132,211.27999877929688,1.8889047525564664,209.5200042724609,0.015760057951947015
12277,2021-10-22,217.5,219.9900054931641,216.80999755859372,217.47000122070312,293500.0,0.00522255815646,-3.7111015665618137,0.016573933569380958,67.59940403088154,47.537679193828126,-8.34728869493,-6.881248080501791,0.2977194373749512,-4.35317252961255,21.294932804392417,3.620010375976591,-2.2491568850233534,6.873000335693348,-0.70156001860218,14.447560689988876,3.0857201585455982,10.660280512841098,-14.414949023437458,80.23806121435663,24.57331289744026,3.78728017714776,10,-6.374999999999972,-5.655006408691406,4.967498779296875,-4.595001220703125,-12.42999267578125,4,0.004689674815912204,2.1281886757019,216.3699951171875,-1.0599636663050724,214.6699981689453,1.162167575911132,211.27999877929688,0.004689674815912204
12278,2021-10-25,218.0200042724609,219.13999938964844,215.69000244140625,217.55999755859372,460600.0,0.0023908242411996294,1.5555561834899179,15.334181078331637,64.3002037186861,50.32205275904885,-7.805328416716748,-7.7223612626638385,-0.14659526623162833,-4.9422897801619285,21.80107995662536,3.4499969482421875,-2.338757452006604,7.345504760742159,-0.4089557740866212,15.09996529557094,3.4682744933277547,11.222735028156563,-13.920656024902286,81.25595251922184,25.799199779926425,3.8772302674143906,10,-6.895004272460881,-6.495010375976534,2.814994812011747,-5.115005493164034,-15.309997558593722,0,0.004357384320821334,-3.7111015665618137,217.5,2.1281886757019,216.3699951171875,-1.0599636663050724,214.6699981689453,0.004357384320821334
12279,2021-10-26,211.8999938964844,218.75,211.2400054931641,218.58999633789062,727900.0,-0.028070866232661307,1.1426488001950255,-14.543271303943946,52.640311358188704,52.96357279205319,-0.793689433311215,-1.7404140598423794,5.845118106322417,1.0552334412656137,22.149378504479976,7.509994506835909,-1.799162297003221,1.2564949035644872,-6.471814020281471,8.984803827410445,-2.6076595583584776,5.120649365487452,-6.847206214189441,11.19636603001872,-41.74925516858292,3.8641544619229764,10,1.3750076293945028,-0.3750000000000284,6.61250686645505,1.0050048828124716,-2.7200012207031534,1,0.045068444204029,1.5555561834899179,218.0200042724609,-3.7111015665618137,217.5,2.1281886757019,216.3699951171875,0.045068444204029
12280,2021-10-27,208.17999267578125,215.1000061035156,205.0,209.6000061035156,790100.0,-0.017555456950699155,-1.596403004687462,0.21225902982418993,41.642312540084646,53.648524654497514,3.7537342586848013,1.6997164661161435,9.485085048700398,4.692144394214381,22.688771815658427,10.100006103515597,-1.3173916616177053,-2.2305061340331918,-9.960973342464001,5.499961074397618,-6.0957397382485965,1.634727470182213,11.810012817382841,21.214086127129345,-26.71897740158727,3.8652336042154025,10,4.315010070800781,3.345001220703125,10.332508087158203,4.725006103515625,-2.519989013671875,2,0.05125378904375211,1.1426488001950255,211.8999938964844,1.5555561834899179,218.0200042724609,-3.7111015665618137,217.5,0.05125378904375211
12281,2021-10-28,215.2899932861328,215.75,209.5200042724609,210.0,604800.0,0.03415314084204368,1.0064376786025906,-3.7253121574864814,63.584159282993035,56.368195236702725,-2.4262512996030523,-5.0319028130329,2.4134149614011164,-2.4899850485988964,22.416658827562298,7.57000732421875,-0.3784720378852455,4.4754951477050895,-3.394000830614715,12.344991126024894,0.5407471585452015,8.410243136864977,4.4002120971680085,68.64569389801338,15.021185055466006,3.934747989159899,10,-2.7949905395507812,-3.7649993896484375,3.2225074768066406,-2.3849945068359375,-4.279998779296847,3,-0.006224145941189585,-1.596403004687462,208.17999267578125,1.1426488001950255,211.8999938964844,1.5555561834899179,218.0200042724609,-0.006224145941189585
12282,2021-10-29,217.72000122070312,219.1499938964844,215.3000030517578,215.3000030517578,686100.0,0.011287138326678603,-2.181813022944972,0.4574671531793992,67.72631204510644,58.90700283868567,-4.03069316989837,-7.195230294316616,0.05560023814177839,-4.976328485698332,21.286553380780322,3.860000610351591,1.0716511653441216,6.502002716064453,-1.9239752194310142,14.92798065155992,2.2890137483167337,10.714991683812173,1.6764000549316904,89.89404033498161,28.944083364460596,4.212988967747732,10,-5.224998474121094,-6.595001220703097,0.44499969482421875,-4.81500244140625,-2.5099945068359375,4,-0.010058802264961586,1.0064376786025906,215.2899932861328,-1.596403004687462,208.17999267578125,1.1426488001950255,211.8999938964844,-0.010058802264961586
12283,2021-11-01,219.2400054931641,222.75,215.8999938964844,217.5399932861328,641300.0,0.0069814636410925335,-1.7510003983209441,0.7024849145948654,69.81298405497445,61.390563394548856,-4.500157596675621,-8.248147305125059,-1.4636482525159806,-6.527955295451562,20.219898664999914,6.850006103515597,2.2528673889307242,7.457006835937534,-1.539589939215631,16.4536036110907,2.958708448360966,11.955305223514102,-14.240005493164091,80.22538306007938,11.764238965458944,4.498298387576579,11,-5.365005493164091,-6.735008239746122,-1.457504272460966,-6.335006713867216,-3.730010986328125,0,-0.06463235638528186,-2.181813022944972,217.72000122070312,1.0064376786025906,215.2899932861328,-1.596403004687462,208.17999267578125,-0.06463235638528186
12284,2021-11-02,216.17999267578125,221.1199951171875,216.07000732421875,219.2400054931641,417300.0,-0.013957365173840275,-2.0792763203803553,-1.799994614583694,64.53266395866692,61.55009226857361,-0.7509564856734414,-5.036000459621562,1.5689928970824667,-3.5537657909000018,19.14490128063802,5.04998779296875,3.1767313554868792,4.136494445800793,-5.060466955251485,13.33345584685307,-0.46198625472536037,8.734975146326946,-10.82499267578126,62.98587422975353,-10.619277194783997,4.5984807005261406,11,-2.30499267578125,-3.6749954223632812,1.602508544921875,-3.274993896484375,-4.6299896240234375,1,-0.06230912396280741,-1.7510003983209441,219.2400054931641,-2.181813022944972,217.72000122070312,1.0064376786025906,215.2899932861328,-0.06230912396280741
12285,2021-11-03,217.2400054931641,220.5399932861328,216.0500030517578,216.0500030517578,591200.0,0.004903380762772969,-6.54618659280915,-0.3888880578036468,63.293257561344376,61.68128983899181,-1.5735516583722244,-5.850155037521404,0.45983428746845334,-4.601859365974661,17.758007545557312,4.489990234375,3.9476566432215066,4.850006866455118,-4.590910606456674,14.29092433936691,0.12954812999922183,9.570465602911014,-11.537105493164091,58.352257851705126,-17.389653848875703,4.720458736455898,11,-3.365005493164091,-4.735008239746122,0.15999603271481533,-4.335006713867216,-4.610000610351591,2,-0.03710188093157851,-2.0792763203803553,216.17999267578125,-1.7510003983209441,219.2400054931641,-2.181813022944972,217.72000122070312,-0.03710188093157851
12286,2021-11-04,218.3500061035156,219.8300018310547,216.9199981689453,216.9199981689453,274300.0,0.005109558931521985,-3.069912609238452,1.2016848745960391,62.33504684433249,61.09636126270857,-2.6520415615012496,-6.919555624616095,-0.8437812049099023,-5.711088672944612,17.447748160720263,2.910003662109375,4.590923771233832,5.709007263183565,-4.0970053276357135,15.515019854002844,0.8060009677739401,10.61201355859319,-12.306164103515584,40.93965504881753,-31.486378157003017,4.903006295409639,11,-4.475006103515597,-5.845008850097628,-1.3575057983398153,-5.445007324218722,-7.720001220703097,3,-0.05811771049546077,-6.54618659280915,217.2400054931641,-2.0792763203803553,216.17999267578125,-1.7510003983209441,219.2400054931641,-0.05811771049546077
12287,2021-11-05,226.4199981689453,226.6999969482422,219.1000061035156,219.1499938964844,747400.0,0.03695897339065746,-1.0624183486922252,5.083890862917161,69.78920021869719,61.7062497627098,-10.41937739150373,-14.168357901403112,-9.04178449976746,-13.676212572732709,16.61630244057529,8.349990844726591,4.665327870917963,12.796499633789068,1.6247676736463461,23.96823159393179,7.210633653717707,18.38236561386043,-20.04203300894531,97.40741944280003,25.890052988262568,5.585865980071355,11,-10.569999694824219,-11.94000244140625,-10.447498321533203,-12.734992980957031,-18.099990844726562,4,-0.06805937543825535,-3.069912609238452,218.3500061035156,-6.54618659280915,217.2400054931641,-2.0792763203803553,216.17999267578125,-0.06805937543825535
12288,2021-11-08,226.47999572753903,229.2400054931641,225.94000244140625,228.1499938964844,321500.0,0.0002649834779564486,-1.400015536307817,-0.22971075481638914,68.53656094818751,63.472499717154115,-10.228790535409672,-13.297957017397977,-9.278480312371414,-13.5896914011187,15.706267310716932,3.300003051757841,4.690638243986058,11.83299713134764,-0.12490362764194174,23.79089789033722,5.854046751852849,17.81194751084243,-19.289149296009356,79.07498669628151,9.48919519139612,5.978950379494789,11,-9.359992980957003,-10.729995727539006,-12.447498321533175,-12.164993286132784,-15.610000610351534,0,-0.049761520780095325,-1.0624183486922252,226.4199981689453,-3.069912609238452,218.3500061035156,-6.54618659280915,217.2400054931641,-0.049761520780095325
12289,2021-11-09,227.1300048828125,227.25,223.3500061035156,224.83999633789062,392000.0,0.002870051075307467,2.0830006151767955,-1.3712641052583023,66.28330975655766,66.21038829676223,-9.48911165924497,-12.921059566041777,-10.116751758093926,-14.038735720267454,14.503887172694208,3.8999938964844034,4.490156153013061,11.410505676269537,-1.0002045096083805,23.821215862147454,5.205150583330578,17.615860769208496,-18.616208907584763,84.00303093403652,16.15514149364141,6.2053550929389525,11,-7.75,-11.380004882812472,-13.09750747680664,-12.81500244140625,-16.260009765625,1,-0.05116017314388677,-1.400015536307817,226.47999572753903,-1.0624183486922252,226.4199981689453,-3.069912609238452,218.3500061035156,-0.05116017314388677
12290,2021-11-10,222.58999633789062,228.17999267578125,222.2700042724609,226.6000061035156,310900.0,-0.019988590002735562,-1.5419338325534198,-1.7510894334945704,57.5668990998443,65.54180383196791,-3.006220221075097,-7.40860662138283,-5.781989854955242,-9.39221780586675,12.756232179647576,5.909988403320341,4.302627364817823,6.011997222900391,-5.757774693792271,17.781769139593052,0.12711126455405974,11.896883181246722,-12.832627791586702,46.022685049863405,-17.117187271059258,5.884885958346335,11,-0.3199920654296875,-6.839996337890597,-8.557498931884766,-8.274993896484375,-15.699996948242188,2,-0.0495978861034444,2.0830006151767955,227.1300048828125,-1.400015536307817,226.47999572753903,-1.0624183486922252,226.4199981689453,-0.0495978861034444
12291,2021-11-11,221.8500061035156,223.8600006103516,221.08999633789062,223.1000061035156,233100.0,-0.003324454137874744,1.000011017219853,0.3117199391172016,55.34266825688702,64.16584341105465,-1.3833027817537698,-5.856824524174243,-5.284255195497366,-8.551494463600392,11.150908263276431,2.770004272460966,4.931510075601409,4.5660064697265454,-6.6499964884898475,15.782009427942938,-1.041995009381651,10.174007948834742,-10.92367934040007,27.120317214292548,-32.45816181812508,5.608001479108193,11,0.7199935913086506,-6.100006103515568,-8.502506256103487,-6.300003051757784,-19.470001220703097,3,-0.04155961670968367,-1.5419338325534198,222.58999633789062,2.0830006151767955,227.1300048828125,-1.400015536307817,226.47999572753903,-0.04155961670968367
12292,2021-11-12,225.19000244140625,225.41000366210938,221.44000244140625,222.77999877929688,222800.0,0.01505520056795584,1.7859598025463383,-1.9280029296875,58.23568898462382,62.8794772921268,-3.969702995939741,-8.412077214393747,-8.872343349426615,-11.74763979347793,10.044913374806603,3.970001220703125,6.450327631162935,7.134002685546875,-4.023887865387451,18.2918932364812,1.555057410079712,12.712947961014038,-13.164854954487822,50.30676684409262,-6.259924162697466,5.578945275467161,11,-2.5449981689453125,-9.440002441406222,-12.170005798339844,-9.639999389648438,-16.94999694824216,4,-0.06465650073600504,1.000011017219853,221.8500061035156,-1.5419338325534198,222.58999633789062,2.0830006151767955,227.1300048828125,-0.06465650073600504
12293,2021-11-15,224.58999633789062,226.63999938964844,223.6699981689453,226.6300048828125,314200.0,-0.0026644437897359596,1.8834997481556102,-0.8464752883970065,66.69296105299574,63.11951030260778,-2.828432540399433,-6.983210264689319,-8.479646130181322,-10.993037760259028,8.955837254002748,2.970001220703125,6.679788409804303,5.780496978759771,-4.978515270417745,16.539509227937288,0.400990854170999,11.160003103348544,-11.531957370597468,49.365328742063916,-12.405848531132442,5.379506124588762,11,-1.9449920654296875,-8.839996337890597,-11.714996337890625,-8.534996032714844,-17.44000244140622,0,-0.0724430708355952,1.7859598025463383,225.19000244140625,1.000011017219853,221.8500061035156,-1.5419338325534198,222.58999633789062,-0.0724430708355952
12294,2021-11-16,225.22000122070312,228.1100006103516,224.3600006103516,224.4499969482422,272900.0,0.002805133323323439,-6.8947622030554525,-0.37745149370951575,74.39860695995658,64.3534380135647,-2.281145438975102,-6.86741392797191,-9.254273586703249,-11.476785707527313,8.531865651867024,3.75,6.588114906722097,5.7135017395019645,-4.794917025593946,16.221920504597875,0.45929235695402326,10.967711122049906,-11.191044261857712,58.25115678467664,-8.292888100608579,5.254209382547952,11,-2.1399993896484375,-9.470001220703097,-12.85000228881836,-9.165000915527344,-16.75,1,-0.06371550495399125,1.8834997481556102,224.58999633789062,1.7859598025463383,225.19000244140625,1.000011017219853,221.8500061035156,-0.06371550495399125
12295,2021-11-17,222.9199981689453,225.8500061035156,220.8800048828125,224.88999938964844,243400.0,-0.010212250418664803,1.555260928232991,-2.5584289479420566,62.670197821711085,64.3906770110512,1.0161549464341704,-4.129365967367789,-7.162128370745791,-9.054071246819547,8.623213802256604,4.970001220703097,6.2315020426017895,3.0009986877441293,-7.354622331781712,13.35661970726997,-2.1768118220188057,8.178809197507064,-7.978378298040781,28.215691447264174,-36.490185988987136,5.177810509762925,11,1.2500076293945312,-7.169998168945284,-10.595001220703125,-6.864997863769531,-10.419998168945312,2,-0.05405528059723663,-6.8947622030554525,225.22000122070312,1.8834997481556102,224.58999633789062,1.7859598025463383,225.19000244140625,-0.05405528059723663
12296,2021-11-18,219.77999877929688,223.44000244140625,218.7700042724609,222.7899932861328,345800.0,-0.014085768057779724,1.167046070076944,1.5279150465508962,53.3419776594175,62.5632078377979,4.8951029677837425,-0.7597518394982217,-4.27140435859971,-5.813323621790886,8.737187592353992,4.669998168945341,6.223864067485607,-0.30950088500975426,-10.530502945223816,9.911501175204307,-5.420001915116785,4.801000145097277,-3.980475771056774,10.813649923379524,-48.611477855268475,5.110501030107037,11,4.225006103515625,-2.6599960327148438,-7.94000244140625,-4.209999084472656,-4.9900054931640625,3,-0.058649556198207886,1.555260928232991,222.9199981689453,-6.8947622030554525,225.22000122070312,1.8834997481556102,224.58999633789062,-0.058649556198207886
12297,2021-11-19,218.5200042724609,221.1499938964844,218.3600006103516,219.91000366210938,474700.0,-0.0057329807709265435,-2.263137230406919,0.4617946599210286,48.821988613838066,60.372699800647965,5.494434294459751,0.611952022493881,-3.26209014266243,-4.467347439511883,8.839804533303493,2.7899932861328125,6.217551564411281,-1.6204956054687898,-11.797176706822285,8.556185495884705,-6.708836156145537,3.4678449452079576,-1.9140523151253603,1.6410632011212118,-52.87465978540833,5.088340550676744,11,4.749992370605497,-1.4000015258788778,-6.680007934570284,-2.9500045776366903,-1.4100036621093182,4,-0.07386051196266818,1.167046070076944,219.77999877929688,1.555260928232991,222.9199981689453,-6.8947622030554525,225.22000122070312,-0.07386051196266818
12298,2021-11-22,218.97000122070312,221.3000030517578,217.3600006103516,219.0200042724609,452400.0,0.0020592940666481763,-1.4097842774016474,0.03597343432678051,54.9910685624316,59.11800633463396,4.321574640890589,0.24957129189675697,-3.928857438881323,-4.828352094029242,9.262630083875965,3.9400024414062216,6.223595090419678,-1.2179985046386719,-11.361821332425222,8.925824323147879,-6.289909918531947,3.8539129092546034,10.270004272460966,14.9767498637352,-36.87850089926067,5.07191141389328,11,3.7999954223632812,-1.8499984741210938,-7.1300048828125,-3.4000015258789062,-3.69000244140625,0,-0.049002126627949005,-2.263137230406919,218.5200042724609,1.167046070076944,219.77999877929688,1.555260928232991,222.9199981689453,-0.049002126627949005
12299,2021-11-23,221.4499969482422,221.7400054931641,218.17999267578125,219.7899932861328,293800.0,0.011325732811406697,2.178553425702592,-33.19804699422088,57.16716403642569,59.07359132758745,1.0629156745086163,-1.5581661667182516,-6.552918200711588,-7.198122995627756,9.07593070246159,3.560012817382841,5.151112282576008,0.7844970703125114,-8.586262499801961,10.155256640426984,-3.900882714744739,5.469876855369762,7.5524084472656625,48.17424842874113,-2.7410650777358043,4.685379785057238,11,1.2850036621094034,-4.329994201660156,-9.957500457763672,-5.879997253417969,-4.8799896240234375,1,-0.0645744106968763,-1.4097842774016474,218.97000122070312,-2.263137230406919,218.5200042724609,1.167046070076944,219.77999877929688,-0.0645744106968763
12300,2021-11-24,218.8500061035156,221.75999450683597,218.16000366210938,221.72000122070312,564000.0,-0.011740758096891124,1.4406869083949445,-1.7289089070686816,50.810110559522165,58.56997380565803,3.438156828326129,1.9838969781849585,-4.153063468483992,-4.447938323674379,7.867258123308344,3.599990844726591,4.044695820845192,-2.3489944458007983,-9.730601161455809,5.032612269854212,-6.039797803628318,1.3418089120267211,9.91955119628912,24.50666191502682,-26.527465264989406,3.690803357827512,11,3.8849945068359943,-1.7300033569335653,-7.7400093078613,-3.280006408691378,-8.040008544921875,2,-0.04742976739010352,2.178553425702592,221.4499969482422,-1.4097842774016474,218.97000122070312,-2.263137230406919,218.5200042724609,-0.04742976739010352
12301,2021-11-26,213.9499969482422,215.0200042724609,210.72000122070312,212.80999755859372,318700.0,-0.022389805888128333,1.6219418586800554,-0.3972130066777313,27.482845573794435,55.152991204454764,7.934052308418529,7.1446812246053355,0.5212065766793046,0.5275545232781269,7.239457656836051,8.130004882812472,2.852191382355983,-7.182003784179699,-14.8096607460744,0.4456531777150019,-10.995832265127063,-3.3681753032323343,14.591369217773462,29.25722546947749,-15.253725446362587,3.813828480947356,11,5.465003967285156,3.1700057983398438,-2.75,1.6200027465820312,1.970001220703125,4,-0.006777270245032829,1.4406869083949445,218.8500061035156,2.178553425702592,221.4499969482422,-1.4097842774016474,218.97000122070312,-0.006777270245032829
12302,2021-11-29,215.52999877929688,218.25999450683597,214.7899932861328,217.1100006103516,424900.0,0.0073849116783906155,-1.2679651542577515,-1.385967260510491,31.256428566578023,51.215598705963906,5.408430939242578,5.6835986047816505,-1.053222889185264,-0.9345963647671454,7.050777805917356,4.309997558593778,2.353314409156667,-5.492501831054682,-13.38468778185836,2.399684119748997,-9.438594806456535,-1.5464088556528282,12.298512788906265,43.568844961486626,3.288321852569325,3.9460929754018417,11,3.8850021362304688,1.5900039672851562,-4.525001525878906,0.04000091552734375,-1.550003051757841,0,-0.003433422249131235,1.6219418586800554,213.9499969482422,1.4406869083949445,218.8500061035156,2.178553425702592,221.4499969482422,-0.003433422249131235
12303,2021-11-30,205.07000732421875,215.19000244140625,204.22999572753903,212.77999877929688,1012700.0,-0.048531487562384235,-1.3343960843960763,4.879735772161347,21.73244006954451,45.36380238480701,14.313546442655564,15.83968781290696,9.36344512906635,9.537792256832489,8.079649585025752,11.300003051757841,1.718977063042331,-15.243993377685541,-25.877868310734726,-4.610118444636356,-20.560930844210134,-9.927055911160949,22.074163830084387,4.791851997569882,-28.720531039322164,5.316937466524598,11,9.969993591308565,11.664993286132812,6.414989471435547,10.499992370605469,8.939987182617216,1,0.05871162459704515,-1.2679651542577515,215.52999877929688,1.6219418586800554,213.9499969482422,1.4406869083949445,218.8500061035156,0.05871162459704515
12304,2021-12-01,202.7100067138672,210.63999938964844,202.47000122070312,208.3500061035156,465400.0,-0.011508268035609781,-1.6699295154844034,0.7315182412989145,23.018458422470772,40.9580535626692,14.689467808432141,18.065011776195803,11.713057507214273,11.895315446274822,9.235648752950269,8.169998168945312,0.5059302391458118,-16.930494689941412,-30.076358256424754,-3.7846311234580696,-23.503426473183083,-10.35756290669974,23.059313914830113,1.2441968724613153,-29.418121776290352,6.5729317832416765,12,10.2449951171875,13.144996643066406,8.614990234375,12.859992980957031,10.529998779296903,2,0.062009726452097125,-1.3343960843960763,205.07000732421875,-1.2679651542577515,215.52999877929688,1.6219418586800554,213.9499969482422,0.062009726452097125
12305,2021-12-02,209.17999267578125,210.13999938964844,202.7100067138672,203.6199951171875,452600.0,0.031917447326843984,-1.0135551447935922,-0.9858152766467504,35.11860426271376,38.93323429636878,6.778308183336151,11.552533728616737,5.215450458387124,5.495736827159476,10.45032243772642,7.42999267578125,-0.972447483209919,-10.057508087158197,-23.98421007493107,3.8691939006146754,-17.02085908104462,-3.0941570932717752,14.725382400276516,42.49521411114851,10.914559440450653,6.963350993886434,12,2.9350051879882812,6.675010681152344,3.2200050354003906,6.390007019042969,-1.7199859619140625,3,0.035328496544560384,-1.6699295154844034,202.7100067138672,-1.3343960843960763,205.07000732421875,-1.2679651542577515,215.52999877929688,0.035328496544560384
12306,2021-12-03,205.66000366210938,212.0399932861328,203.8600006103516,209.17999267578125,431100.0,-0.01682756065073432,-1.2977523273955562,-0.6330918272133487,27.157879858455473,36.526111101326265,9.034853375724026,14.833600481331871,8.50128831967578,9.069093794531284,11.579965134131333,8.179992675781222,-2.996045752421196,-12.942996978759766,-28.138466226438965,2.2524722689194334,-20.54073160259935,-5.34526235492018,16.530541505520006,20.20268396318945,-8.637080904139992,7.597734623839598,12,6.454994201660156,10.194999694824219,6.349994659423828,9.909996032714844,6.029998779296875,4,0.025041300227464536,-1.0135551447935922,209.17999267578125,-1.6699295154844034,202.7100067138672,-1.3343960843960763,205.07000732421875,0.025041300227464536
12307,2021-12-06,211.00999450683597,213.07000732421875,208.3300018310547,208.8999938964844,346800.0,0.026013764219883884,-1.9169401524007545,-0.5994338624797344,35.70524745443005,34.383242089326096,2.80222118630482,8.716854758309665,3.0250992744097687,3.8069968547410156,11.774995783861272,7.410003662109375,-4.2751944742740875,-6.822505950927706,-21.911440467570202,8.26642856571479,-14.366973209248954,0.721961307393542,9.602907145039325,67.1383055548227,39.205560898687565,7.544467258321243,12,1.1050033569335653,4.845008850097628,1.0000038146972372,4.560005187988253,1.830001831054659,0,0.023269057342922617,-1.2977523273955562,205.66000366210938,-1.0135551447935922,209.17999267578125,-1.6699295154844034,202.7100067138672,0.023269057342922617
12308,2021-12-07,215.2100067138672,216.82000732421875,212.5200042724609,212.5200042724609,402700.0,0.019904328308463892,-2.1970253896943244,1.274882304871977,40.19972386560665,32.49797095923509,-2.220773733787155,3.8253605825667307,-1.2590996450340413,-0.20667669459612625,11.301769887288824,5.810012817382784,-4.960848376830768,-2.0589942932128906,-16.620720654164273,12.502732067738492,-9.339857473688568,5.2218688872627865,3.95146290351434,88.78048832357551,62.01083837127747,7.280863180475687,12,-3.0950088500976562,0.6449966430664062,-3.400005340576172,0.35999298095703125,-3.7000122070312216,1,-0.005715398670859795,-1.9169401524007545,211.00999450683597,-1.2977523273955562,205.66000366210938,-1.0135551447935922,209.17999267578125,-0.005715398670859795
12309,2021-12-08,215.50999450683597,217.08999633789062,213.0,215.97999572753903,323600.0,0.0013939305032764082,2.0408867106845463,-0.1747214848092707,42.449549854346394,31.569019769771117,-3.8576315397976373,2.7512535515444085,-1.4948413743072706,-0.2456359055465498,11.334699916548526,4.089996337890625,-5.4272230188888955,-1.1780059814452954,-14.991133824015407,12.635121861124816,-8.084569902730351,5.72855793983976,2.3161576388112906,89.01249672381486,59.84701748981856,6.906563921285057,12,-5.144996643066435,0.34500885009762783,-2.3199958801269815,0.06000518798825283,-6.429992675781278,2,-0.006960234041268221,-2.1970253896943244,215.2100067138672,-1.9169401524007545,211.00999450683597,-1.2977523273955562,205.66000366210938,-0.006960234041268221
12310,2021-12-09,211.5500030517578,214.5,210.6999969482422,214.5,538400.0,-0.01837497821917744,1.5762759205714552,6.276572949809213,41.75184816920304,33.1544645025943,-1.164502602818061,6.157444360804789,2.4743894334788195,3.924509675609727,11.71912557059526,4.809997558593778,-6.302470726088075,-4.5859977722167855,-18.287962816369827,9.115967271936256,-11.436980294293306,2.2649847498597353,5.5399932861328125,58.12550963564574,25.53823237077866,6.850982522076517,12,-1.1850051879882812,4.305000305175781,1.6399955749511719,4.019996643066406,-4.6800079345703125,3,0.007988666589585414,2.0408867106845463,215.50999450683597,-2.1970253896943244,215.2100067138672,-1.9169401524007545,211.00999450683597,0.007988666589585414
12311,2021-12-10,212.6300048828125,213.97999572753903,210.07000732421875,213.69000244140625,316700.0,0.00510518466308163,3.7683246803998403,0.3593215780190451,44.07563284446428,34.57882053347055,-2.73952667870779,4.586435747038877,1.5978663274933638,3.02571258525154,12.40190968360836,3.909988403320284,-7.520673020839013,-3.0449958801269474,-16.556589334151624,10.46659757389773,-9.800792607139272,3.710800846885377,4.459991455078125,49.08682360933295,12.0651826106932,6.755796727012333,12,-2.850006103515625,3.2249984741210938,0.5599937438964844,2.9399948120117188,-6.3800048828125,4,-0.024314527819320086,1.5762759205714552,211.5500030517578,2.0408867106845463,215.50999450683597,-2.1970253896943244,215.2100067138672,-0.024314527819320086
12312,2021-12-13,210.6300048828125,212.97000122070312,209.6000061035156,212.4600067138672,370600.0,-0.009406010224673023,1.364916451169061,1.7264207980652964,41.86499738641628,36.8157713464563,-1.6848679322345674,5.733677219377739,3.703640054069524,5.232414312071455,12.866778424104567,3.3699951171875284,-8.46514946252097,-4.316996002197271,-17.225516639532884,8.591524635138342,-10.771256320865092,2.1372643164705494,5.2903918457031125,13.751670523811404,-24.98205114864195,6.454260318667814,12,-0.850006103515625,5.224998474121094,2.5599937438964844,4.939994812011719,-7.570007324218778,0,0.005032509775535043,3.7683246803998403,212.6300048828125,1.5762759205714552,211.5500030517578,2.0408867106845463,215.50999450683597,0.005032509775535043
12313,2021-12-14,208.32000732421875,212.4499969482422,207.9499969482422,210.08999633789062,453400.0,-0.010967086858678865,-2.585643419900788,0.9672061435325312,37.15012494657628,38.385956515801354,1.2679636590540042,7.127712376097463,6.14987636050239,7.715904635343719,13.229124069674537,4.5,-8.35521029766474,-5.813494110107428,-18.203524942970915,6.57653672275606,-12.008509526539171,0.38152130632431636,6.524357763671873,4.048253836817758,-32.107813442444055,6.195015416431749,12,1.5799942016601562,7.534996032714844,6.844989776611328,7.249992370605469,-7.560012817382784,1,0.021697335132276452,1.364916451169061,210.6300048828125,3.7683246803998403,212.6300048828125,1.5762759205714552,211.5500030517578,0.021697335132276452
12314,2021-12-15,210.8699951171875,211.19000244140625,206.88999938964844,209.8500061035156,423100.0,0.012240724382272417,4.1807151392591235,-0.576268556354436,42.18258307887048,39.17084305092988,-0.0031333247019063037,3.6338452416278244,3.6708864825906744,5.307299142152374,13.410445337688609,4.3000030517578125,-8.430025266694145,-2.546006011962902,-13.846960479308564,8.75494845538276,-8.196483245635733,3.104471221709929,2.9844208613281182,52.29954544451997,14.06390801875191,5.650477233672829,12,-0.39499664306640625,4.4550018310546875,5.565006256103516,4.880004882812528,-10.5,2,0.0030350424643998952,-2.585643419900788,208.32000732421875,1.364916451169061,210.6300048828125,3.7683246803998403,212.6300048828125,0.0030350424643998952
12315,2021-12-16,210.8699951171875,213.4600067138672,206.8300018310547,212.50999450683597,384500.0,0.0,2.7457402833632902,-1.6078598569846942,46.66232558939384,41.338003687700805,0.2925709558127494,2.8298921623856472,3.7646253668397094,5.454108570141642,14.175482345182234,6.6300048828125,-7.009048450819222,-1.9435058593749943,-12.361365267748312,8.474353548998323,-7.152435563561653,3.2654238448116644,-8.399993896484375,56.503450836780125,16.424395109674812,5.208929704186656,12,1.0900039672851562,4.4550018310546875,6.69500732421875,4.880004882812528,-15.19000244140625,3,-0.008488610649125539,4.1807151392591235,210.8699951171875,-2.585643419900788,208.32000732421875,1.364916451169061,210.6300048828125,-0.008488610649125539
12316,2021-12-17,206.88999938964844,210.7100067138672,205.8500061035156,210.2400054931641,714900.0,-0.018874168064201058,1.2657300373466254,2.0426874087030775,41.100111816210244,41.93743306123194,4.990158404569485,6.107839834641197,7.69668611382005,9.480382929312867,15.47133654908135,5.019989013671903,-5.5448641238047,-5.279001617431646,-15.474709690738251,4.916706455874959,-10.376855654084949,-0.1811475807783438,-4.200198059082027,13.666139326167439,-24.898626421027835,5.097854036653304,12,4.5800018310546875,8.400001525878906,12.120002746582031,8.860000610351591,-11.619995117187528,4,-9.669037904180833e-05,2.7457402833632902,210.8699951171875,4.1807151392591235,210.8699951171875,-2.585643419900788,208.32000732421875,-9.669037904180833e-05
12317,2021-12-20,202.3800048828125,204.0399932861328,195.66000366210938,203.72999572753903,503800.0,-0.021798997148924526,7.50766430424848,0.4029816074990999,46.84197402240062,42.67546085643128,9.104709157023336,9.85177380523993,12.31683147813834,14.015531109116068,17.319912889422643,11.229995727539062,-5.063514110371727,-8.98199615478515,-19.607074962473973,1.6430826529036722,-14.294535558629576,-3.669456750940725,11.080001831054688,37.752809374038286,-4.873987913639837,5.312539403844415,12,3.9949951171875,9.504997253417969,16.779994964599638,13.369995117187528,-6.010009765625,0,0.019122418340825842,1.2657300373466254,206.88999938964844,2.7457402833632902,210.8699951171875,4.1807151392591235,210.8699951171875,0.019122418340825842
12318,2021-12-21,208.2400054931641,208.41000366210938,204.0500030517578,205.0800018310547,309700.0,0.02895543269575862,1.4914289202008928,-2.3407593277045677,55.99913922961053,44.180970787016165,2.4049451251903804,3.3167433499023957,6.661847651268175,8.199367416932915,18.718306090365704,6.029998779296875,-3.705742542189199,-2.5854957580566236,-12.662535553220778,7.491544037107531,-7.624015655638686,2.4530241395254393,4.864001159667936,70.6741554733183,21.870366891391065,5.0385198975820735,12,-3.1600036621094034,3.644996643066378,10.957496643066378,7.5099945068359375,-8.740005493164091,1,-0.02487518151136625,7.50766430424848,202.3800048828125,1.2657300373466254,206.88999938964844,2.7457402833632902,210.8699951171875,-0.02487518151136625
12319,2021-12-22,207.1499938964844,208.9199981689453,206.7899932861328,207.4600067138672,368600.0,-0.005234400537486916,-3.1358754425729227,-0.09810520826290454,47.50675420394852,44.82040479087678,2.4410874352615224,3.4577871951093755,7.959075576388187,9.334028781799617,20.251642950000107,2.1300048828125,-3.093310216881804,-2.9605072021484204,-11.819067303072103,5.898052898775262,-7.389787252610262,1.4687728483134208,5.605132696533161,64.5504958676979,14.331199044401508,4.4292800504618475,12,-2.3299942016601847,4.735008239746065,12.047508239746065,8.600006103515625,-1.729995727539091,2,-0.030847210127563973,1.4914289202008928,208.2400054931641,7.50766430424848,202.3800048828125,1.2657300373466254,206.88999938964844,-0.030847210127563973
12320,2021-12-23,208.47000122070312,210.33999633789062,207.58999633789062,207.72999572753903,246300.0,0.006372229607104707,-4.392134276781307,-2.3870157995770196,53.64840180839134,45.884045786868676,0.7132410981311637,1.3916124009315922,6.874277215248583,8.007562068266708,21.760358307925838,3.1900024414062216,-2.993433095882523,-1.1214996337890568,-8.984497329106944,6.74149806152883,-5.0529984814480144,2.809999213869901,3.9432229136962746,85.11624558838588,29.81533816356449,3.931498847658945,12,-3.9099960327148438,2.285003662109375,10.944999694824219,7.279998779296903,-2.0800018310546875,3,-0.03885454049064985,-3.1358754425729227,207.1499938964844,1.4914289202008928,208.2400054931641,7.50766430424848,202.3800048828125,-0.03885454049064985
12321,2021-12-27,212.5,212.57000732421875,208.75,209.2700042724609,196200.0,0.019331312686233337,1.267059681151152,4.364826690310611,52.00323474951407,47.010516604990656,-3.7293155857680063,-2.9013395037884777,3.0566963172034036,4.013792926116537,21.751635476858823,4.100006103515625,-3.013244131118938,2.980998992919922,-4.738214699193378,10.700212685033222,-0.8786078531367139,6.840605838976558,-16.839996337890625,99.58600053780226,43.89121881403439,3.8596068460566486,12,-7.939994812011719,-2.9499969482421875,7.460002899169922,3.2500000000000284,-11.800003051757812,0,-0.0791529756433823,-4.392134276781307,208.47000122070312,-3.1358754425729227,207.1499938964844,1.4914289202008928,208.2400054931641,-0.0791529756433823
12322,2021-12-28,214.7899932861328,216.02999877929688,212.4199981689453,212.4199981689453,186400.0,0.010776438993566284,-2.0464202935874325,0.7337455888813764,49.40474233902569,48.372140759707264,-5.997901668737626,-5.533310395318665,0.9449896925834764,1.7874450444526815,22.24418305710334,3.6100006103515625,-2.640668645917998,5.307992553710932,-2.2961423339069142,12.912127441328778,1.5059251099019946,9.110059997519869,-18.79178955078126,89.64936614865734,36.56419197329659,3.802067443808924,12,-8.944992065429688,-6.079994201660156,5.772510528564453,0.9600067138672159,-21.659988403320312,1,-0.09087941535371402,1.267059681151152,212.5,-4.392134276781307,208.47000122070312,-3.1358754425729227,207.1499938964844,-0.09087941535371402
12323,2021-12-29,217.1100006103516,218.22000122070312,214.4199981689453,214.6100006103516,329400.0,0.010801282167406168,-1.6388865341414305,1.0548544939479785,52.14478100153323,49.47905164000312,-7.755497900074346,-7.278221136434638,-1.1586818134570365,-0.4758567584302398,21.103399756141286,3.8000030517578125,-2.4290360202570582,7.026000213623064,-1.001993498976617,15.053993926222745,3.0120033573232092,11.039997069922919,-20.310525073242218,90.28871531231127,40.023534626614676,4.013996856299843,12,-10.169998168945341,-8.400001525878935,3.084999084472628,-1.3600006103515625,-27.80000305175787,2,-0.09552763776361584,-2.0464202935874325,214.7899932861328,1.267059681151152,212.5,-4.392134276781307,208.47000122070312,-0.09552763776361584
12324,2021-12-30,215.27999877929688,219.41000366210938,215.0,218.33999633789062,223800.0,-0.00842891541573454,-1.4364693980778958,-1.2239990234375,55.30280910112841,50.43910536352919,-5.849263754725001,-4.699150384871928,0.8141128664962025,1.3779520025139504,19.715421825344475,4.410003662109375,-1.9452858359331913,4.567498779296869,-2.983780315083635,12.118777873677374,0.7918592321066171,8.343138326487122,-17.19529170117187,65.05920199939068,15.13610167241432,3.7756395471902455,12,-7.7449951171875,-6.569999694824219,4.665000915527344,0.4700012207031534,-33.80999755859375,3,-0.07329988326260806,-1.6388865341414305,217.1100006103516,-2.0464202935874325,214.7899932861328,1.267059681151152,212.5,-0.07329988326260806
12325,2021-12-31,216.57000732421875,217.5500030517578,214.4199981689453,214.4199981689453,171000.0,0.0059922359356958665,-1.9116200506731582,-0.7026179315847213,55.56812026235797,52.0466618575456,-6.979684493970012,-5.699338706982047,-0.42445527116103676,0.08149152496872603,18.214487847625808,3.1300048828125,-0.9147822235638046,5.488006591796875,-2.4603109838402304,13.43632416743398,1.5138478039783365,9.462165379615413,-16.779276519375003,73.35839247424185,22.36579082451142,3.9741587878185523,12,-9.035003662109375,-7.860008239746094,3.357494354248047,-0.8200073242187216,-32.230010986328125,4,-0.051484549005814895,-1.4364693980778958,215.27999877929688,-1.6388865341414305,217.1100006103516,-2.0464202935874325,214.7899932861328,-0.051484549005814895
12326,2022-01-03,210.80999755859372,217.2100067138672,210.3500061035156,216.80999755859372,408300.0,-0.026596525699895013,1.017641805379149,-2.7906857909341887,50.22993434902611,52.42310189383731,-0.6762630184006468,0.49147636533703576,5.266319307282856,5.7939851014953945,17.298856234551955,6.860000610351591,-0.49248094956510613,-0.5295028686523722,-8.060975569882288,7.001969832577544,-4.29523921926733,3.2362334819625858,-9.449724925168738,5.077169746495177,-48.53484481466017,3.7657363506149513,1,0.9200057983398722,-3.2749938964843466,9.117504119873075,4.940002441406307,-21.979995727539034,0,-0.0209667388650141,-1.9116200506731582,216.57000732421875,-1.4364693980778958,215.27999877929688,-1.6388865341414305,217.1100006103516,-0.0209667388650141
12327,2022-01-04,215.9199981689453,217.8300018310547,212.2700042724609,212.6000061035156,432400.0,0.0242398399958772,-1.7939716216889479,-0.5533320109049527,59.06054797002524,52.76325842055005,-4.094180680893373,-4.460511247963922,0.10860567546757238,0.689331624461289,16.52189684368465,7.020004272460966,-0.2344615427560086,4.334997558593756,-3.4665085523614607,12.136503669548972,0.4342445031161617,8.23575061407135,-13.11574705322559,61.478957686322445,1.5314712747291637,3.900753055477606,1,-2.8199996948242188,-8.384994506835938,2.347503662109375,-0.16999816894528408,-29.17999267578122,1,-0.07048907627719747,1.017641805379149,210.80999755859372,-1.9116200506731582,216.57000732421875,-1.4364693980778958,215.27999877929688,-0.07048907627719747
12328,2022-01-05,213.97999572753903,219.3300018310547,213.8999938964844,217.25999450683597,322100.0,-0.00898482057177652,-2.1569791167651746,-0.9879538006884943,53.762397987155694,53.45832995201752,-1.4017430485193358,-2.7588295544172468,1.9606045016946325,2.6312784553673225,16.397255788121917,5.430007934570284,0.6628463770673534,2.4564956665038835,-5.243419570296055,10.156410903303822,-1.3934619518960858,6.306453284903853,-9.847284408108152,40.06612143708851,-19.9875365552097,3.8499576183999626,1,-0.4799957275390341,-6.444992065429659,4.287506103515653,1.7700042724609943,-30.489990234374943,2,-0.09743897215174657,-1.7939716216889479,215.9199981689453,1.017641805379149,210.80999755859372,-1.9116200506731582,216.57000732421875,-0.09743897215174657
12329,2022-01-06,214.00999450683597,215.72999572753903,211.50999450683597,213.1699981689453,393900.0,0.00014019431673939486,-1.0288449547005103,-0.25609653978917235,53.79593450973984,53.47472247438958,-0.39819131647291783,-3.064062530974951,2.0384326633755165,2.536835265898816,16.471784688698314,4.220001220703068,1.619149977660669,2.561494445800804,-5.002955877133104,10.125944768734712,-1.22073071566615,6.343719607267758,-8.655099799990808,40.757128559607516,-18.929936114007425,3.782225161466954,1,0.07000732421872158,-6.474990844726591,1.8775062561034872,1.7400054931640625,-32.22999572753909,3,-0.11541515621810494,-2.1569791167651746,213.97999572753903,-1.7939716216889479,215.9199981689453,1.017641805379149,210.80999755859372,-0.11541515621810494
12330,2022-01-07,213.2400054931641,215.8600006103516,213.00999450683597,214.3500061035156,244500.0,-0.0035979114687901825,-2.6305288017650716,-1.3214350590371264,58.32241420686344,54.17685352520618,1.251150825796259,-2.2777526058641513,3.029449542195181,3.2838722135003593,16.177052842532287,2.850006103515625,1.6799634392785663,1.7070053100586335,-5.899857238598372,9.31386785871564,-2.0964259642698835,5.510436584387151,-6.760702069897803,32.1826365772724,-31.94911264116333,3.803431274328508,1,1.639999389648409,-5.705001831054716,1.1649971008300497,2.5099945068359375,-28.66999816894534,4,-0.14898707303531478,-1.0288449547005103,214.00999450683597,-2.1569791167651746,213.97999572753903,-1.7939716216889479,215.9199981689453,-0.14898707303531478
12331,2022-01-10,207.4600067138672,211.32000732421875,205.50999450683597,210.6300048828125,686800.0,-0.02710560228100445,1.5538500749524506,2.8558526359201406,56.443427364617015,54.95892963916077,6.974484417826318,3.2623246872171876,8.738657572913496,9.025597452881073,16.18572593472943,7.730010986328125,2.1920850058183987,-3.8144935607910213,-11.613347891608157,3.9843607700261146,-7.7139207261996035,0.08493360461756083,11.949996948242188,14.110066379009394,-51.154259150231866,3.8994271654085746,1,4.999992370605469,0.0749969482421875,6.524993896484375,8.289993286132841,-22.790008544921875,0,-0.11144321617546327,-2.6305288017650716,213.2400054931641,-1.0288449547005103,214.00999450683597,-2.1569791167651746,213.97999572753903,-0.11144321617546327
12332,2022-01-11,211.69000244140625,211.7400054931641,205.7400054931641,208.17999267578125,324800.0,0.02038945141543902,2.324085110699651,-1.1072592407183668,54.56469274293413,55.22780872153864,2.523929254920745,-0.9319695246638275,4.407226060772388,4.78393181854085,16.087173700166986,6.0,2.453074063605584,0.362502288818348,-7.432316505165403,8.157321082802099,-3.5349071081735133,4.259911685810209,7.442001037597663,44.71783400389518,-19.041698070540754,3.8974093969918737,1,0.7699966430664062,-4.154998779296875,2.2949981689453125,4.059997558593778,-28.990005493164062,1,-0.10798809743827642,1.5538500749524506,207.4600067138672,-2.6305288017650716,213.2400054931641,-1.0288449547005103,214.00999450683597,-0.10798809743827642
12333,2022-01-12,212.83999633789062,214.77999877929688,212.30999755859372,213.3500061035156,517300.0,0.005432443115978902,-2.1464836916377563,-0.14530152326632007,57.5165145625666,55.47377599503177,0.787334442218679,-1.8192485779759124,3.1180662452901515,3.5839690495355114,15.489813063666771,3.089996337890625,2.5482984263694846,1.286496734619135,-6.402556546522618,8.975550015760888,-2.5580299059517415,5.131023375190011,6.019566961669938,70.82123196589082,6.865906925130297,3.84452664057088,1,-0.4199981689453125,-5.30499267578125,1.1450042724609375,2.9100036621094034,-31.970001220703125,2,-0.12262728478575957,2.324085110699651,211.69000244140625,1.5538500749524506,207.4600067138672,-2.6305288017650716,213.2400054931641,-0.12262728478575957
12334,2022-01-13,211.50999450683597,215.9600067138672,210.6000061035156,213.8500061035156,309600.0,-0.006248834119237823,-1.5769305539762613,4.588170177118383,54.01478240507693,55.301182899778325,1.7056944296788288,-0.46255672160168615,4.389226571859041,4.85943319442876,14.786445047880814,5.360000610351591,2.5585321240822054,-0.0755050659179517,-7.757905335859704,7.6068952040238,-3.9167052008888277,3.7656950690529243,7.082577416870095,57.41620087259744,-3.702857860175847,3.8412001349708818,1,0.9100036621093466,-3.974990844726591,2.4750061035155966,4.2400054931640625,-33.03999328613284,3,-0.13247595736080586,-2.1464836916377563,212.83999633789062,2.324085110699651,211.69000244140625,1.5538500749524506,207.4600067138672,-0.13247595736080586
12335,2022-01-14,209.0800018310547,211.3600006103516,206.47999572753903,209.02999877929688,360400.0,-0.011488784165718191,1.117138497489415,-0.021368719637443054,45.284061380234725,54.75164145880151,3.3095308049956316,1.925162406394918,6.696755222028912,7.203598490352647,14.822989721539681,5.029998779296932,2.1809131556759382,-2.4159980773925724,-10.174822182149029,5.342826027363884,-6.295410129770801,1.4634139749856558,9.250918544313976,34.16270960733104,-21.178002284838044,3.8794120523782296,1,3.339996337890625,-1.5449981689453125,4.029998779296875,6.669998168945341,-34.13999938964844,4,-0.13057204329765282,-1.5769305539762613,211.50999450683597,-2.1464836916377563,212.83999633789062,2.324085110699651,211.69000244140625,-0.13057204329765282
12336,2022-01-18,206.8699951171875,208.47000122070312,203.8000030517578,206.97000122070312,553000.0,-0.010570148720645989,2.012896112461976,-2.0,39.054731299025455,52.528772939801534,5.47793711970661,4.3569781438536666,8.720308384168817,9.236614637863397,14.81690883255577,5.279998779296875,1.7055594324571928,-4.62500457763673,-12.386333534806369,3.1363243795329083,-8.505669056221535,-0.7443400990519251,11.204506740810501,25.246637671629955,-24.690378273870664,3.880664478584816,1,4.69500732421875,0.665008544921875,6.2400054931640625,8.880004882812528,-32.589996337890625,1,-0.1077971108392799,1.117138497489415,209.0800018310547,-1.5769305539762613,211.50999450683597,-2.1464836916377563,212.83999633789062,-0.1077971108392799
12337,2022-01-19,206.25,209.1499938964844,206.0800018310547,207.9900054931641,335200.0,-0.002997027755698878,-1.9519128489161408,17.398992981385696,34.25173730274322,50.360921752644586,5.120462978227437,5.56720259279524,8.882641516395779,9.662241742605659,13.34538911676747,3.069992065429716,1.0454575419870764,-5.438499450683594,-12.39414278431073,1.517143882943543,-8.916321117497148,-1.9606777838700395,11.253521905748386,20.147995151320462,-23.66509848938772,3.4778216668135618,1,3.6300048828125,1.285003662109375,6.567501068115234,9.500000000000028,-25.92999267578125,2,-0.10463031190814398,2.012896112461976,206.8699951171875,1.117138497489415,209.0800018310547,-1.5769305539762613,211.50999450683597,-0.10463031190814398
12338,2022-01-20,203.05999755859372,208.88999938964844,202.83999633789062,206.57000732421875,284800.0,-0.015466678503788023,-2.0632832177016858,2.017240623328318,32.95200548362793,48.044929638632155,7.374022776639208,8.800437094239498,11.566543670494099,12.614200883620583,12.927470816363845,6.0500030517578125,0.9278233026008991,-8.369501495361362,-16.19694226275672,-0.5420607279660032,-12.283221879059028,-4.455781111663697,13.895383592995046,1.6768372463022632,-37.819178720619654,3.913720383697673,1,6.340003967285185,4.475006103515653,9.757503509521513,12.690002441406307,-26.860000610351534,3,-0.10026593546312135,-1.9519128489161408,206.25,2.012896112461976,206.8699951171875,1.117138497489415,209.0800018310547,-0.10026593546312135
12339,2022-01-21,200.75999450683597,204.55999755859372,199.1999969482422,202.8000030517578,377700.0,-0.011326716632576006,-1.0775181419775977,0.5811973986227875,28.548145528718337,44.736677563282704,8.489633165381434,11.169856143874227,13.302330563097428,14.652705403676265,12.745630553120133,5.360000610351534,-0.14753648352282767,-10.350004577636696,-19.347191224137163,-1.3528179311362294,-14.848597900886915,-5.851411254386477,15.34846355593092,12.828923427504666,-21.459080866754565,4.498593323250227,1,6.820007324218722,6.775009155273409,12.117507934570284,14.990005493164062,-33.819992065429716,4,-0.09907352029226724,-2.0632832177016858,203.05999755859372,-1.9519128489161408,206.25,2.012896112461976,206.8699951171875,-0.09907352029226724
12340,2022-01-24,200.3699951171875,201.1300048828125,192.7899932861328,196.67999267578125,464800.0,-0.0019426150643533369,2.2015264582186242,-1.8088171496103294,33.418029036311026,42.1782999712487,7.66845413649142,11.512142760901781,13.258309488912857,14.795923174165637,13.086497259260987,8.340011596679688,-0.9005747124867014,-10.335003662109386,-20.48759822211784,-0.18240910210093375,-15.411300942113627,-5.258706382105146,14.385786056417402,46.332527801120825,8.004638118509014,5.07629728000423,1,4.0050048828125,5.730003356933594,12.53000259399414,15.380004882812528,-28.379989624023438,0,-0.10929777127396767,-1.0775181419775977,200.75999450683597,-2.0632832177016858,203.05999755859372,-1.9519128489161408,206.25,-0.10929777127396767
12341,2022-01-25,195.67999267578125,198.0,192.8800048828125,196.6000061035156,682700.0,-0.02340671036431019,1.7526846435925412,-0.24932596721636097,17.41787342665154,38.050875602772855,11.747063408189206,15.681416928562584,17.474700413386614,19.19739112373327,13.916175099951078,7.489990234375,-1.8643495037125604,-14.184005737304688,-26.306105903908758,-2.061905570700617,-20.245055820606723,-8.122955654002652,16.879209709076434,17.6650322850222,-17.001813100993836,6.061050083302042,1,8.69500732421875,10.420005798339844,17.962505340576172,20.07000732421878,-24.319992065429688,1,-0.10598932446169251,2.2015264582186242,200.3699951171875,-1.0775181419775977,200.75999450683597,-2.0632832177016858,203.05999755859372,-0.10598932446169251
12342,2022-01-26,195.2700042724609,201.25999450683597,192.75999450683597,197.5800018310547,511500.0,-0.0020951983783015216,-1.3192306091011463,2.510830265034772,18.320332603721766,33.69574427401233,10.709108235618174,15.340553650267651,17.288873816786833,19.293892188792455,15.201132207460294,8.5,-3.0911930570684945,-13.61799468994144,-27.133350284821404,-0.10263909506147684,-20.375672487381422,-6.860316892501459,15.312277202524285,15.561122168657961,-17.661726264330525,6.757677797439979,1,9.089996337890653,10.814994812011747,18.109996795654325,20.47999572753912,-27.680007934570284,2,-0.10749221607982662,1.7526846435925412,195.67999267578125,2.2015264582186242,200.3699951171875,-1.0775181419775977,200.75999450683597,-0.10749221607982662
12343,2022-01-27,196.3699951171875,201.1699981689453,194.3999938964844,197.8500061035156,510600.0,0.005633178781477177,-1.4981503690816191,0.6406980738235325,21.17643421583439,30.047038919652042,7.852982871093616,13.288409667614275,15.612908496683076,17.909813927690095,16.956450960743254,6.770004272460909,-3.870272175326761,-11.481003570556652,-25.512919768195275,2.5509126270819706,-18.496961669375963,-4.465045471737341,12.0736119216198,30.593217599327488,-1.6073366558475755,7.01595809881931,1,5.690002441406278,9.715003967285156,12.760005950927734,16.08000946044922,-37.78999328613281,3,-0.08173340221040704,-1.3192306091011463,195.2700042724609,1.7526846435925412,195.67999267578125,2.2015264582186242,200.3699951171875,-0.08173340221040704
12344,2022-01-28,199.5,199.8000030517578,193.0,196.3600006103516,470300.0,0.015939323525188343,2.6363599273780625,-2.121605460131576,29.15653001182835,28.25509098982911,3.1739800738851045,9.397401542802356,11.911114675027363,14.540577421593412,18.807061093575264,6.8000030517578125,-4.869987716862937,-7.561998748779303,-21.609650071421868,6.485652573863263,-14.5858244101006,-0.5381730874580057,7.061573534970734,79.29418227251804,45.14606598164373,7.0238256613212835,1,1.4549942016601847,6.584999084472656,8.982501983642578,12.950004577636719,-40.58000183105469,4,-0.11679199524690631,-1.4981503690816191,196.3699951171875,-1.3192306091011463,195.2700042724609,1.7526846435925412,195.67999267578125,-0.11679199524690631
12345,2022-01-31,205.4199981689453,206.00999450683597,197.22000122070312,197.22000122070312,828400.0,0.029674176285440224,-1.143901599382212,2.611464503870606,46.91841382235254,29.12883349242101,-3.709925744385032,2.7397089442430342,5.550476730827626,8.396737675754935,20.383317039736674,8.789993286132841,-6.052525582680261,-1.0845001220703239,-14.409792378112797,12.24079213397215,-7.747146250091561,5.578146005950913,-12.660003662109347,95.54719744988186,56.432774857170116,6.662646128021236,1,-4.465003967285128,0.6650009155273438,2.9325027465820312,7.030006408691406,-39.6199951171875,0,-0.18732351314642515,2.6363599273780625,199.5,-1.4981503690816191,196.3699951171875,-1.3192306091011463,195.2700042724609,-0.18732351314642515
12346,2022-02-01,206.38999938964844,209.9199981689453,204.4499969482422,205.50999450683597,754200.0,0.004722038892753577,-2.64666748046875,0.10731770857562527,41.119292204461786,29.891895148167517,-5.313998353143546,1.4984189310198985,4.243249248756399,7.2059434928441135,21.112100490952894,5.470001220703125,-7.044972620958845,0.10650100708008381,-13.063841928806852,13.27684394296702,-6.478670460863384,6.691672475023552,-13.389999389648438,79.42891593262655,39.328657520486146,6.585171467943471,2,-5.0500030517578125,-0.30500030517578125,1.2675056457519531,6.060005187988281,-42.74000549316406,1,-0.1666747129134868,-1.143901599382212,205.4199981689453,2.6363599273780625,199.5,-1.4981503690816191,196.3699951171875,-0.1666747129134868
12347,2022-02-02,200.6999969482422,205.91000366210938,194.8500061035156,202.25999450683597,1159200.0,-0.027569177083352603,1.4966089727030116,-1.7727146622278604,32.34438183022975,29.82438140890105,-0.5521165085269217,6.313404714531458,9.563573831805115,12.64892574338603,22.420176211663716,11.539993286132841,-7.675762174503063,-4.822501373291004,-17.39361379116565,7.74861104458364,-11.108057582228327,1.463054835646318,-7.023197021484378,45.50826112011428,8.910073729558938,6.285556208937319,2,0.6399993896484375,5.385002136230469,6.355007171630859,11.750007629394531,-38.31999206542969,2,-0.14618832478336818,-2.64666748046875,206.38999938964844,-1.143901599382212,205.4199981689453,2.6363599273780625,199.5,-0.14618832478336818
12348,2022-02-03,193.1300048828125,200.5800018310547,192.3800048828125,196.7400054931641,656800.0,-0.037717948084383335,-2.2093917686158697,2.314106576939606,27.37567856003841,29.69410730126995,6.1029685923564045,12.902811515999673,16.65379514696383,19.942135996867734,24.18968987574584,8.319992065429688,-8.12109944151183,-11.349993896484364,-24.41633994556784,1.7163521525991143,-17.88316692102609,-4.816820871942639,16.789993286132812,4.275942343677822,-28.462488254256204,6.533173024541734,2,8.019996643066406,12.764999389648438,14.14749526977539,19.31999969482422,-27.20001220703125,3,-0.13224257183868993,1.4966089727030116,200.6999969482422,-2.64666748046875,206.38999938964844,-1.143901599382212,205.4199981689453,-0.13224257183868993
12349,2022-02-04,189.30999755859372,191.6999969482422,184.0500030517578,191.4199981689453,1028500.0,-0.019779460610155786,4.730336436527394,0.5844876048777428,26.469879960060553,28.92209073724212,9.083183212599238,15.576071347541415,19.859801161905466,23.484289132366456,25.891764536463523,9.080001831054688,-8.510311252899498,-13.935001373291044,-27.85029603787524,-0.019706708706848985,-20.892648705583156,-6.977354040998932,20.25920074462894,20.33241399161021,-11.720817436186614,6.957647332292103,2,7.675003051757841,12.420005798339872,18.51500320434573,23.140007019042997,-22.17999267578122,4,-0.16232632256005253,-2.2093917686158697,193.1300048828125,1.4966089727030116,200.6999969482422,-2.64666748046875,206.38999938964844,-0.16232632256005253
12350,2022-02-07,181.47000122070312,189.32000732421875,180.91000366210938,189.1199951171875,1109900.0,-0.04141353567692074,1.0894371509915346,3.625588475640133,23.341727164817428,29.58029670814944,15.600874981011685,22.044115260951344,27.0658536709048,30.986684715542793,27.80140388664102,8.410003662109375,-8.84968521034159,-20.186497497558605,-36.36674524921614,-4.006249745901073,-28.27662137338737,-12.096373621729839,27.078429272460937,1.9303607881131855,-29.703947719121846,8.090123875828764,2,13.944999694824219,18.650001525878906,26.65250015258789,30.980003356933594,-11.3699951171875,0,-0.124262979556233,4.730336436527394,189.30999755859372,-2.2093917686158697,193.1300048828125,1.4966089727030116,200.6999969482422,-0.124262979556233
12351,2022-02-08,184.33999633789062,187.2400054931641,179.36000061035156,181.4600067138672,783100.0,0.01581525925983218,-1.2259895041972515,-0.3764695322628902,28.041681067045133,30.66044653740759,12.240340487443433,18.291006550791764,23.7401598789109,27.80991429674745,28.660433256818386,7.880004882812528,-8.793824725974417,-16.16050186157227,-33.83001642222868,1.5090126990841384,-24.995259141900476,-7.3257445812440665,22.55012854541016,18.757043898755217,-13.738239970089897,8.834757280328207,2,10.300003051757812,15.0050048828125,23.78250503540039,28.110008239746094,-13.259994506835938,1,-0.1005749899883337,1.0894371509915346,181.47000122070312,4.730336436527394,189.30999755859372,-2.2093917686158697,193.1300048828125,-0.1005749899883337
12352,2022-02-09,188.8300018310547,189.1300048828125,185.8300018310547,186.8500061035156,796900.0,0.02435719638907874,1.5581400850469889,0.6875009934143351,36.10080163062516,32.318709583495455,7.532919389938002,12.649102134453585,18.786298473184956,23.14390647530135,29.531774162624846,4.790008544921875,-8.985296572775866,-10.527496337890625,-28.106624432868216,7.051631757086966,-19.31706038537942,-1.7379322904018295,15.857713110410174,44.627712893172664,7.893960500234066,8.789564047488795,2,5.80999755859375,10.514999389648438,20.802501678466797,23.62000274658203,-17.710006713867188,2,-0.13334749610974816,-1.2259895041972515,184.33999633789062,1.0894371509915346,181.47000122070312,4.730336436527394,189.30999755859372,-0.13334749610974816
12353,2022-02-10,186.7400054931641,189.8800048828125,184.33999633789062,185.6300048828125,829000.0,-0.011068137041911896,-2.002700255138962,0.5606075785482604,36.24951511871811,33.10681903981654,9.066708366489593,13.368927820566086,20.715797633611857,25.079886532390844,31.153006798951132,5.540008544921875,-8.292512009096669,-11.312493133544905,-28.549144262653186,5.924157995563377,-19.930818698099046,-2.694167568990764,15.921492301811696,59.80556785217047,19.219852529885863,8.618325564554143,2,7.899993896484347,12.604995727539034,23.577495574951143,25.709999084472628,-15.970001220703153,3,-0.1304487517070536,1.5581400850469889,188.8300018310547,-1.2259895041972515,184.33999633789062,1.0894371509915346,181.47000122070312,-0.1304487517070536
12354,2022-02-11,183.4900054931641,187.44000244140625,181.6000061035156,185.97999572753903,701400.0,-0.017403876536348117,1.158962064588926,-2.2432332119044895,34.323926860948035,31.707431599660477,10.95935625914089,15.190956900254918,23.84030758154958,28.185745541553075,32.675402087219595,5.839996337890653,-7.741271694598851,-13.161493682861305,-30.34741936199228,4.024431996269669,-21.754456522426807,-4.568530843295804,17.307372527041764,39.258585603657735,-0.5754030876634104,8.59296283956549,2,11.149993896484347,14.169998168945284,27.027496337890597,28.959999084472628,-12.639999389648466,4,-0.0957001051375359,-2.002700255138962,186.7400054931641,1.5581400850469889,188.8300018310547,-1.2259895041972515,184.33999633789062,-0.0957001051375359
12355,2022-02-14,181.77999877929688,184.9199981689453,179.39999389648438,183.32000732421875,582200.0,-0.009319345264998224,1.3291205253669842,0.6184797529169668,36.33503942204997,31.175847957170276,10.016749534792297,15.54800386857002,25.193787585957296,29.694538256063197,33.74667693250284,5.5200042724609375,-7.3970412179843095,-13.506500244140625,-30.871744021376628,3.858743533095378,-22.189122132758627,-4.8238783555226235,17.30238904812063,23.003775533440958,-18.8233587070591,8.682621888618,2,10.855003356933594,15.8800048828125,29.027503967285156,30.670005798339844,-17.17999267578125,0,-0.08059189126891375,1.158962064588926,183.4900054931641,-2.002700255138962,186.7400054931641,1.5581400850469889,188.8300018310547,-0.08059189126891375
12356,2022-02-15,184.57000732421875,187.9900054931641,183.42999267578125,184.27999877929688,448100.0,0.015348270236866357,-3.5828796638501106,-0.1883161920615104,39.95116844079212,32.02104646945499,4.253363821267243,11.596220519473803,22.1857987943049,26.63574498760815,34.305073659684346,6.210006713867216,-7.50931534907744,-9.601492309570318,-26.696717091643535,7.493732472502899,-18.149104700606927,-1.0538799185337098,12.934589525833474,49.33213748038054,4.00975338864572,8.547612391036612,2,5.399993896484375,13.089996337890625,26.637496948242188,27.87999725341797,-17.75,1,-0.07839844311911892,1.3291205253669842,181.77999877929688,1.158962064588926,183.4900054931641,-2.002700255138962,186.7400054931641,-0.07839844311911892
12357,2022-02-16,184.6699981689453,185.4199981689453,182.3699951171875,183.8699951171875,499400.0,0.0005417502343754155,1.6521730477068723,2.7585499316005473,38.801688631356285,33.29060314404586,1.8331687362664297,10.32603709706666,21.692022741983294,26.289890402434168,35.08371911446947,3.0500030517578125,-8.90367843747967,-8.422501373291027,-25.024818327633454,8.1798155810514,-16.72365985046224,-0.1213428961198133,11.383030981930858,50.28624759397686,2.9726353318012926,8.301158477171214,2,0.8600006103515625,12.990005493164062,25.327503204345703,27.780006408691406,-11.529998779296875,2,-0.07359071030832964,-3.5828796638501106,184.57000732421875,1.3291205253669842,181.77999877929688,1.158962064588926,183.4900054931641,-0.07359071030832964
12358,2022-02-17,182.6999969482422,184.27999877929688,181.7700042724609,183.41000366210938,462400.0,-0.010667684194705318,1.048977659859393,-0.8875050067710618,33.555205119879176,34.077861495136816,2.4228758214341326,11.270346752632207,23.10182850870865,27.998000557145076,35.50464082910812,2.8999938964844034,-10.396917518959015,-9.374502563476568,-25.900093699756184,7.151088572803047,-17.637298131616376,-1.1117069953367604,12.017589919392009,38.416747342149776,-4.651125869831965,8.262795568139802,2,1.9200057983398438,14.960006713867188,27.297504425048828,29.75000762939453,-9.199996948242188,3,-0.06338260549799146,1.6521730477068723,184.6699981689453,-3.5828796638501106,184.57000732421875,1.3291205253669842,181.77999877929688,-0.06338260549799146
12359,2022-02-18,180.8699951171875,184.1199951171875,180.72000122070312,182.8800048828125,498300.0,-0.010016430550752076,-1.943720770470579,2.8309728997872385,23.877420534320592,34.13738298063718,3.274062960737581,12.157140080021321,24.329149105096263,29.62546175642268,35.55600637553399,3.399993896484375,-11.253476440979938,-10.210004425048822,-26.927625214266612,6.5076163641689675,-18.568814819657717,-1.8511940304399275,12.618984849864091,17.11291311028407,-18.518726465543367,8.35881039460889,2,3.7500076293945312,16.790008544921875,29.107505798339844,31.58000946044922,-1.970001220703125,4,-0.055841162809689204,1.048977659859393,182.6999969482422,1.6521730477068723,184.6699981689453,-3.5828796638501106,184.57000732421875,-0.055841162809689204
12360,2022-02-22,178.47000122070312,182.67999267578125,177.61000061035156,180.8999938964844,596700.0,-0.013269165485018108,-1.4433732636207872,1.208945706303913,21.168939255710143,33.37374500159996,5.815294998613666,13.525792340372107,26.213809538744215,31.8017935803079,35.06773141658165,5.0699920654296875,-11.323300846952833,-11.514998626708973,-28.536669435296233,5.506672181878287,-20.025834031002603,-3.004163222415343,13.888660397812458,8.285165759175825,-20.90561248811914,8.510835404293632,2,5.275001525878906,16.014999389648438,31.50749969482422,33.980003356933594,-1.6399993896484375,1,-0.04269622381951077,-1.943720770470579,180.8699951171875,1.048977659859393,182.6999969482422,1.6521730477068723,184.6699981689453,-0.04269622381951077
12361,2022-02-23,174.94000244140625,180.2899932861328,174.35000610351562,179.52999877929688,593500.0,-0.019779227630146834,-1.0589249541177652,1.888893075126193,22.15737401024839,31.82447526600253,8.796753628188327,16.255777684725103,29.142013887507716,35.1752277364086,34.651714335954566,5.9399871826171875,-11.168770830108997,-14.007997894287115,-32.06442238260496,4.04842659403073,-23.03621013844605,-4.9797856501281785,15.943793076292934,5.329690702607779,-20.896622642098798,9.02821224415893,2,7.1750030517578125,17.19499969482422,35.037498474121094,37.51000213623047,-0.970001220703125,2,-0.05910595743448599,-1.4433732636207872,178.47000122070312,-1.943720770470579,180.8699951171875,1.048977659859393,182.6999969482422,-0.05910595743448599
12362,2022-02-24,174.27999877929688,175.47000122070312,168.30999755859375,171.2899932861328,1024400.0,-0.0037727429570056925,1.6666628780236923,-0.6514178385027094,26.048280584851653,30.691004762239594,8.019083143913775,16.087446601628557,29.244621963555772,35.63427977302149,35.14532104239171,7.160003662109375,-10.103301014077005,-13.618501281738276,-32.54671597519663,5.309713411720082,-23.082608628467455,-4.154393935009097,14.619742008700285,37.38259714697929,8.033552340252164,9.464107346729174,2,3.8700027465820312,14.834999084472656,35.27000427246094,38.170005798339844,0.7599945068359375,3,-0.042804633390692404,-1.0589249541177652,174.94000244140625,-1.4433732636207872,178.47000122070312,-1.943720770470579,180.8699951171875,-0.042804633390692404
12363,2022-02-25,180.32000732421875,180.3600006103516,174.83999633789062,174.83999633789062,505500.0,0.034656923268462814,-1.0145960605672575,1.8327762269523815,39.186927290800114,31.231338143334266,1.0869304076008177,9.2580249060926,22.78038048909272,29.453705544921206,35.30174104129356,6.080001831054716,-9.297719615312928,-6.775993347167969,-25.55226307257405,12.000276378238112,-16.164128209870995,2.6121415155350576,5.697169411661946,75.9646528793851,43.59653689185995,9.388134862703035,2,-2.1700057983398438,8.794990539550781,28.387496948242188,32.12999725341797,-5.75,4,-0.0398181435388949,1.6666628780236923,174.27999877929688,-1.0589249541177652,174.94000244140625,-1.4433732636207872,178.47000122070312,-0.0398181435388949
12364,2022-02-28,176.1999969482422,177.63999938964844,174.1699981689453,176.6699981689453,705600.0,-0.02284832635664613,1.8796646870370135,-0.08576647416870395,43.03830740012553,31.976145696453777,4.541714798876143,12.166751975175544,26.337329985720203,33.35938508665822,35.32660659613417,6.1500091552734375,-9.426835409887389,-9.731003570556652,-28.154807615071064,8.69280047395776,-18.942905592813872,-0.5191015482994317,7.33817470281835,54.906068688996676,17.915808403078394,9.211902022257206,2,1.9500045776367188,12.915000915527344,32.26750564575195,36.25000762939453,-0.7899932861328125,0,-0.015323478972790738,-1.0145960605672575,180.32000732421875,1.6666628780236923,174.27999877929688,-1.0589249541177652,174.94000244140625,-0.015323478972790738
12365,2022-03-01,166.94000244140625,175.0,166.19000244140625,174.24000549316406,760700.0,-0.0525538857390333,-1.0022714780386222,15.53188104668528,30.334555001631415,30.907633092102586,12.823845782256512,19.39025895648041,34.915052572409564,42.35956479060749,36.95732243003074,10.009994506835938,-9.709719011772222,-17.066998291015636,-34.95039319710676,0.8163966150754902,-26.008695744061185,-8.125300837970087,14.466224836708932,5.292872949297084,-32.59910606195499,8.941697453045563,3,8.864997863769531,21.11499786376953,40.61750030517578,45.51000213623047,7.3499908447265625,1,0.07164245405636627,1.8796646870370135,176.1999969482422,-1.0145960605672575,180.32000732421875,1.6666628780236923,174.27999877929688,0.07164245405636627
12366,2022-03-02,171.99000549316406,173.33999633789062,168.25,168.3699951171875,514800.0,0.030250407199618357,-1.6373033849997431,-0.49589162501855094,31.205368911728627,30.063597567699514,6.483519686404378,12.259506835334918,29.355698896411866,37.028253908794255,39.4216114715959,6.399993896484375,-9.510251687083837,-10.2969955444336,-25.537983771691955,4.9439926828247565,-17.917489658062777,-2.6765014308044215,6.981625811077691,40.93157234465261,3.7308596284246605,7.620494113629175,3,3.2449951171875,16.06499481201172,33.247493743896484,38.49498748779297,1.75,2,0.028141148806946292,-1.0022714780386222,166.94000244140625,1.8796646870370135,176.1999969482422,-1.0145960605672575,180.32000732421875,0.028141148806946292
12367,2022-03-03,171.36000061035156,173.72999572753906,169.07000732421875,172.75,547900.0,-0.003663031936105954,1.7820902320708738,-0.3839766313579862,32.25658127289343,29.919306029145545,5.6177131756924155,11.150418154615977,29.603923583790902,37.47517607787782,40.79698640465445,4.6599884033203125,-9.41642846474619,-9.460000610351557,-22.76362758598694,3.843626365283825,-16.111814098169248,-2.808187122533866,5.566570075836523,36.4855246084348,2.0556004223705173,6.651813487817685,3,3.7949981689453125,16.69499969482422,33.877498626708984,39.12499237060547,4.44000244140625,3,0.015231095944533424,-1.6373033849997431,171.99000549316406,-1.0022714780386222,166.94000244140625,1.8796646870370135,176.1999969482422,0.015231095944533424
12368,2022-03-04,167.58999633789062,169.6300048828125,165.9199981689453,168.4600067138672,516400.0,-0.022000491707708347,1.3115258281797395,0.625907020143806,31.874147434030817,30.807831240224456,7.843823507387214,13.606537658602974,32.751554163882645,41.050451742770235,42.071967862048666,5.44000244140625,-9.881146886289855,-11.9530044555664,-25.1842916831703,1.2782827720374996,-18.56864806936835,-5.3373608417644505,7.618723429132359,14.249129650219638,-18.76158477266938,6.615643613801945,3,6.709999084472656,20.330001831054688,37.632503509521484,42.84500122070315,7.9900054931640625,4,0.044453709117707074,1.7820902320708738,171.36000061035156,-1.6373033849997431,171.99000549316406,-1.0022714780386222,166.94000244140625,0.044453709117707074
12369,2022-03-07,158.5800018310547,168.0800018310547,157.75999450683594,167.1199951171875,966400.0,-0.05376212604402841,-1.0275047702414875,9.81596716768683,27.326047333843746,31.491954360017083,14.929466186327375,21.287708121771914,41.05678576552816,49.81661722855611,42.83763032612779,10.32000732421875,-10.617066406997708,-19.426499176025402,-34.839443400305896,-4.013554951744908,-27.132971288165663,-11.72002706388514,15.149993896484375,4.756421478774446,-28.300658391592133,7.706472112140248,3,10.479995727539062,25.259994506835938,45.492496490478516,51.85499572753909,14.910003662109375,0,0.10083242091395128,1.3115258281797395,167.58999633789062,1.7820902320708738,171.36000061035156,-1.6373033849997431,171.99000549316406,0.10083242091395128
12370,2022-03-08,158.9199981689453,163.8699951171875,156.50999450683594,159.80999755859375,718600.0,0.0021440051328340815,-1.5779306327179052,0.10421546713550851,23.670698398845445,31.66010151430564,12.879034407909359,20.207764425529376,39.95889233323203,49.236444902312,43.41856461294139,7.3600006103515625,-11.000434570267743,-17.959002685546864,-35.46255517229332,-0.45545019880040627,-26.710778928920092,-9.207226442173635,11.615997314453125,13.995374513747974,-16.300642806962124,8.751776243373236,3,9.514999389648438,24.294998168945312,44.599998474121094,51.514999389648466,13.589996337890625,1,0.10376293533324743,-1.0275047702414875,158.5800018310547,1.3115258281797395,167.58999633789062,1.7820902320708738,171.36000061035156,0.10376293533324743
12371,2022-03-09,165.8000030517578,168.1999969482422,163.16000366210938,164.19000244140625,539400.0,0.04329225372566681,-1.7465917170096084,-1.8089906904178168,32.99694714339847,32.4321755763664,5.102788104762141,12.50891132039797,32.255391634899354,42.11694853526791,43.58859391614245,9.279998779296875,-10.685761137817337,-10.151998138427729,-27.95305861555775,7.649062338702294,-19.05252837699274,-1.2514678998627176,-9.290008544921875,53.948942429532224,25.10002177430297,8.900530238565006,3,2.6349945068359375,17.414993286132812,37.719993591308594,44.634994506835966,0.69000244140625,2,0.05120621277506654,-1.5779306327179052,158.9199981689453,-1.0275047702414875,158.5800018310547,1.3115258281797395,167.58999633789062,0.05120621277506654
12372,2022-03-10,163.64999389648438,164.27000427246094,160.91000366210938,162.08999633789062,484400.0,-0.01296748561941985,1.3999847413107214,0.968942215651152,32.89025216869574,31.73254500724369,6.242862531538407,13.360789255167276,33.46611835774655,43.980278934470846,44.190013777195006,4.8899993896484375,-10.085806523090298,-11.043006896972656,-28.568712378641322,6.48269858469601,-19.805859637806975,-2.2801541561383374,-7.1399993896484375,54.420684016547405,25.675691094290737,8.762852740834328,3,3.4250030517578125,17.56000518798828,40.062503814697266,45.655006408691406,0.529998779296875,3,0.06165604627557797,-1.7465917170096084,165.8000030517578,-1.5779306327179052,158.9199981689453,-1.0275047702414875,158.5800018310547,0.06165604627557797
12373,2022-03-11,162.3800048828125,167.16000366210938,162.3000030517578,165.4600067138672,524000.0,-0.0077603975620994525,-1.9999952905051874,-1.9743632379983567,33.22447386126717,30.642119058481647,5.252835450672762,13.399199088501575,33.68790937361092,44.95696622454764,44.490546819696256,4.8600006103515625,-9.418924487770084,-11.094995880126959,-28.480853651178705,6.290861890924788,-19.787924765652832,-2.4020669946010855,-5.636210327148433,50.2139362707475,19.171484763112367,8.69292888552587,3,3.3749923706054688,16.164993286132812,41.33249282836914,45.719993591308594,6.649993896484375,4,0.08264563225398569,1.3999847413107214,163.64999389648438,-1.7465917170096084,165.8000030517578,-1.5779306327179052,158.9199981689453,0.08264563225398569
12374,2022-03-14,165.92999267578125,170.07000732421875,163.58999633789062,164.61000061035156,568800.0,0.021862222479490212,-2.857148695964142,-0.4285685976289441,38.85530895109811,31.588869497311286,0.10375673567929766,8.923731048639183,29.168358633754167,41.1032399627486,44.379222877796835,7.69000244140625,-9.070479696040849,-6.6670074462890625,-23.693193868193987,10.359178975615862,-15.180100657241525,1.8460857646633997,-8.957074072265613,69.46894738085834,34.079407168664666,8.513093210952455,3,-0.80999755859375,8.175003051757812,37.59251022338867,41.14000701904297,5.1500091552734375,0,0.058157111922068516,-1.9999952905051874,162.3800048828125,1.3999847413107214,163.64999389648438,-1.7465917170096084,165.8000030517578,0.058157111922068516
12375,2022-03-15,167.1300048828125,168.0399932861328,164.2100067138672,167.27999877929688,479600.0,0.007232039173147076,3.5868572055114947,-0.11363242280971482,42.759137585949134,32.87262157222467,-1.1917997557614228,6.924949462641905,26.951150245206748,39.549255061980176,44.082568170161466,3.829986572265625,-9.828344602757056,-4.734495544433599,-21.352886250598374,11.883895161731175,-13.043690897515972,3.5746998086487736,-9.633202730468724,67.90391630990655,27.525943894781065,8.309195353082384,3,-2.010009765625,6.064994812011719,32.22749710083008,35.774993896484375,5.4099884033203125,1,0.038054211838329355,-2.857148695964142,165.92999267578125,-1.9999952905051874,162.3800048828125,1.3999847413107214,163.64999389648438,0.038054211838329355
12376,2022-03-16,170.10000610351562,171.27000427246094,166.05999755859375,169.19000244140625,559700.0,0.017770604523021483,2.206157977764423,-6.066937945066124,46.28379166659884,34.43120050485861,-4.982002038547989,2.967451902551204,23.163182875271218,36.21181385495038,44.17862274477827,5.2100067138671875,-10.537862080669186,-1.0409942626953068,-16.553476902516906,14.471488377126292,-8.797235582606106,6.7152470572154925,-12.100275744296852,88.70658204617993,45.968961547305355,7.756241319910799,3,-6.2100067138671875,3.0949935913085938,27.667495727539062,31.23499298095703,-2.6800079345703125,2,0.014168067706321619,3.5868572055114947,167.1300048828125,-2.857148695964142,165.92999267578125,-1.9999952905051874,162.3800048828125,0.014168067706321619
12377,2022-03-17,171.0800018310547,171.6999969482422,168.3800048828125,168.6300048828125,536800.0,0.0057612915483535865,-1.25084440674284,2.6922935041416545,40.973032375281484,35.44218772055312,-6.7116993396123235,0.9666876948074332,21.195008147921044,34.84830348909813,44.15390633778986,3.3199920654296875,-9.804810231217772,0.6185012817382756,-13.52930381559679,14.766306379073342,-6.455401266929243,7.6924038304057945,-12.284055037041384,93.4043029813096,52.60306878921073,7.073902548667531,3,-6.975006103515625,2.1149978637695312,25.912498474121094,29.479995727539062,-2.3899993896484375,3,-0.02682953173231406,2.206157977764423,170.10000610351562,3.5868572055114947,167.1300048828125,-2.857148695964142,165.92999267578125,-0.02682953173231406
12378,2022-03-18,171.1199951171875,172.7899932861328,168.1699981689453,170.7100067138672,1476700.0,0.00023376949792353052,1.4640074219051997,0.16734241388115567,44.60721569161042,37.362317538082756,-6.926722726178156,0.015460669808760485,20.209468122780663,34.412831621750485,43.99738043783859,4.6199951171875,-9.474277214249355,1.2374946594238168,-11.697239052659512,14.172228371507146,-5.229872196617833,7.704861515465467,-11.291724310835889,81.84783996842093,41.061477449255335,6.467366856041659,3,-6.470001220703125,2.0750045776367188,25.87250518798828,28.26500701904297,3.100006103515625,4,-0.04055635016032788,-1.25084440674284,171.0800018310547,2.206157977764423,170.10000610351562,3.5868572055114947,167.1300048828125,-0.04055635016032788
12379,2022-03-21,170.77000427246094,172.58999633789062,168.75999450683594,169.99000549316406,681900.0,-0.0020452948498910217,-1.3641835187295726,1.9024898582009007,55.01440575606946,40.84495168888542,-5.214049704008147,-0.4532494262807063,19.589383080576795,34.45901284476386,43.731835375141785,3.8300018310546875,-9.212694591164933,1.392503356933588,-10.481147084619863,13.26615379848704,-4.544321863843123,7.329328577710299,-9.645561218131206,76.45696765771886,29.89286588121493,5.936825220776721,3,-3.9200057983398438,1.4799957275390625,26.222496032714844,28.61499786376953,10.55999755859375,0,-0.010189175204258438,1.4640074219051997,171.1199951171875,-1.25084440674284,171.0800018310547,2.206157977764423,170.10000610351562,-0.010189175204258438
12380,2022-03-22,170.85000610351562,173.9499969482422,169.8000030517578,172.27999877929688,750200.0,0.0004684770688829776,-1.3512721425422103,-1.8333268124731015,48.284166358535764,42.54353160167845,-3.826178545960687,-1.1946424521058248,18.545056972585996,34.13198007619519,43.064796334849696,4.149993896484375,-8.63403420354635,1.8535049438476676,-9.256125527894994,12.96313541559033,-3.7013102920236634,7.408320179718999,-8.559008026005586,60.70987218587488,12.878377827049356,5.554815235871336,3,-3.4200057983398438,1.399993896484375,25.29999542236328,28.534996032714844,12.720001220703125,1,0.001346185070661976,-1.3641835187295726,170.77000427246094,1.4640074219051997,171.1199951171875,-1.25084440674284,171.0800018310547,0.001346185070661976
12381,2022-03-23,164.60000610351562,169.72999572753906,164.50999450683594,169.6999969482422,734400.0,-0.0365817955910005,1.0232608342081528,3.5664454308762643,41.29763414010357,43.477685154057106,2.498438534170816,4.470180908947725,23.924560016588686,39.98257134955239,42.31136159265547,6.3400115966796875,-7.014061483785241,-3.879495239257807,-14.785038579741723,7.02604810122611,-9.332266909499765,1.5732764309841514,-0.9099281615177404,0.9535124300908415,-46.31740354646267,5.45277167024196,3,3.524993896484375,7.649993896484375,30.547496795654297,34.784996032714844,15.999999999999972,2,0.048238073439826,-1.3512721425422103,170.85000610351562,-1.3641835187295726,170.77000427246094,1.4640074219051997,171.1199951171875,0.048238073439826
12382,2022-03-24,166.82000732421875,168.0399932861328,164.55999755859375,165.94000244140625,704100.0,0.013487248714358913,1.0963976137293292,-0.1725502867759916,48.96756574500089,45.226917585583074,0.8665154945186089,1.7524912589830137,20.70554441801761,37.33321542663742,41.053768024662254,3.4799957275390625,-5.093959030575036,-1.2864944458007699,-11.862009713865575,9.289020822264035,-6.5742520798331725,4.001263188231633,7.1299896240234375,24.470468431771895,-25.863069500302668,5.2877576340323955,3,1.9499893188476562,4.144989013671875,26.9949951171875,32.56499481201172,12.42999267578125,3,0.0035966360051793433,1.0232608342081528,164.60000610351562,-1.3512721425422103,170.85000610351562,-1.3641835187295726,170.77000427246094,0.0035966360051793433
12383,2022-03-25,173.13999938964844,173.17999267578125,167.8000030517578,168.0,840500.0,0.03788509643898186,1.0613042499641914,5.840875988347898,71.04047374604417,48.80304700724375,-4.209314393186872,-5.410382338849786,13.402305909856608,30.591990076526713,40.4079951101851,6.3599853515625,-3.8547652296954027,5.392498016357422,-3.8394372862119326,14.624433318926776,0.7765303650727446,10.008465667642099,0.622197570800779,91.41951960689232,33.86171785755943,4.615967651284673,3,-4.05999755859375,-2.7450027465820312,18.455001831054688,26.24500274658203,8.029998779296875,4,-0.0257017267178542,1.0963976137293292,166.82000732421875,1.0232608342081528,164.60000610351562,-1.3512721425422103,170.85000610351562,-0.0257017267178542
12384,2022-03-28,173.5,174.0800018310547,170.14999389648438,172.82000732421875,794300.0,0.002079245764240678,3.2717562569452507,0.13229431060842203,71.05720726974619,51.94727697211008,-3.7801026827476107,-6.306361768382203,12.085846177738347,29.85743280372617,39.60960387758633,3.9300079345703125,-2.3464090504303954,5.887498474121088,-2.891879871286676,14.666876819528852,1.4978093014172202,10.277187646824956,-8.94000244140625,93.93937944449759,29.59596522100837,4.38968917270388,3,-4.2050018310546875,-3.1850051879882812,17.640003204345703,25.88500213623047,11.910003662109375,0,0.004149862943533922,1.0613042499641914,173.13999938964844,1.0963976137293292,166.82000732421875,1.0232608342081528,164.60000610351562,0.004149862943533922
12385,2022-03-29,178.89999389648438,180.6000061035156,175.19000244140625,175.8000030517578,986200.0,0.031123884129592883,-1.504635925330683,4.5588591688358315,69.76463963393606,54.55626007959199,-8.196941792183708,-11.346123389353409,5.850759357368304,24.093554990349475,37.745470697354264,7.100006103515597,-0.5248884459181227,10.689492797851557,0.5751860068831149,20.80379958882,5.632339402367336,15.746646193335778,-14.149596252441398,89.4343630716709,22.793951161197114,5.057153395484224,3,-6.344993591308594,-9.305000305175781,12.240009307861328,20.485008239746094,0.3700103759765625,1,0.013583052082027258,3.2717562569452507,173.5,1.0613042499641914,173.13999938964844,1.0963976137293292,166.82000732421875,0.013583052082027258
12386,2022-03-30,176.8300018310547,180.07000732421875,175.58999633789062,178.2100067138672,799400.0,-0.01157066593656475,-1.321239672688461,-0.44516418013299797,69.93349539858683,57.7740893044037,-5.66795130591251,-9.375632856548918,7.115633225274962,25.766208469787983,35.78059744370585,4.480010986328125,0.7312868478817052,8.37750091552735,-2.331679307893296,19.086681138947995,3.022910803817041,13.732091027237658,-11.445619848632816,76.49624523638757,7.966837447653376,5.354590111710316,3,-4.275001525878906,-8.275001525878906,12.28499984741211,21.68000030517578,0.5099945068359375,2,0.038115735018786845,-1.504635925330683,178.89999389648438,3.2717562569452507,173.5,1.0613042499641914,173.13999938964844,0.038115735018786845
12387,2022-03-31,173.97000122070312,177.57000732421875,173.9600067138672,176.17999267578125,754300.0,-0.016173729461836706,-2.237697065907598,1.601437417072092,66.72439911573792,60.231554129306765,-2.6316377805169395,-6.651075997591647,9.140669741675595,28.0793511068226,33.88658700805981,3.6100006103515625,1.6180563041790492,5.387000274658192,-5.532896775242108,16.30689732455849,-0.07294825029194385,10.846948799608327,-7.976994273437498,48.20309920237094,-21.70772975792378,5.459948524950146,3,-1.4150009155273438,-5.415000915527344,13.15500259399414,22.910003662109375,2.44000244140625,3,0.03811004676835905,-1.321239672688461,176.8300018310547,-1.504635925330683,178.89999389648438,3.2717562569452507,173.5,0.03811004676835905
12388,2022-04-01,175.0399932861328,176.52000427246094,171.33999633789062,176.52000427246094,715700.0,0.006150440063929619,5.999958760335691,0.6696908184542304,64.15916967818958,61.247639009542326,-3.449895190081918,-7.519862933257116,7.333770879731873,26.462213219643587,31.79100971904014,5.1800079345703125,2.1370878148210295,6.084492492675793,-5.1951238614635145,17.3641088468151,0.4446843156061391,11.724300669745446,-8.462706372617191,46.79419787048894,-22.215292985979723,5.639808177069653,4,-2.4849929809570312,-6.484992980957031,8.592506408691406,18.82000732421875,-3.29998779296875,4,0.024051684616927638,-2.237697065907598,173.97000122070312,-1.321239672688461,176.8300018310547,-1.504635925330683,178.89999389648438,0.024051684616927638
12389,2022-04-04,174.57000732421875,174.97000122070312,172.69000244140625,174.4199981689453,801100.0,-0.002685020452130593,3.8000128495478567,-0.10135678495577045,61.8320870024383,62.7529635255315,-2.6643806514454695,-6.103451323499257,7.120342662297389,26.3663868890672,29.039688463960754,2.3499908447265625,2.9247594531268817,4.815006256103516,-5.601872560107921,15.231885072314952,-0.39343315200221696,10.023445664209248,-7.431811643103117,34.88129136017306,-32.85246955770348,5.208439408105725,4,-2.0150070190429688,-6.015007019042969,9.062492370605469,19.289993286132812,-2.8300018310546875,0,0.037807129333899736,5.999958760335691,175.0399932861328,-2.237697065907598,173.97000122070312,-1.321239672688461,176.8300018310547,0.037807129333899736
12390,2022-04-05,175.41000366210938,176.5500030517578,173.39999389648438,174.25,794800.0,0.004811802157575373,-1.2027913825666634,7.7328857695046285,59.05835731569675,64.72637721170852,-3.1173394979394686,-5.949762958477464,5.605175225527887,25.032209549905247,25.961576766648918,3.1500091552734375,3.512189602711686,4.830502319335949,-4.532523875505177,14.193528514177075,0.1489892219154001,9.512015416756498,-7.733335564097757,46.62087287854159,-17.697405013324797,4.681513097420562,4,-2.8300018310546875,-6.855003356933594,8.222496032714844,18.449996948242188,-2.9600067138671875,1,0.05700929132447263,3.8000128495478567,174.57000732421875,5.999958760335691,175.0399932861328,-2.237697065907598,173.97000122070312,0.05700929132447263
12391,2022-04-06,174.2899932861328,175.13999938964844,170.47000122070312,173.69000244140625,733100.0,-0.006385099781047954,3.0608625848354376,0.5172318539370182,55.44990963880391,65.4466376443533,-0.5344589170743461,-4.385962164341947,6.174275247406939,25.658324629909373,23.80360435064673,4.94000244140625,3.5750289952181618,3.2859924316406364,-5.933379422564286,12.505364285845559,-1.3236934954618391,7.895678358743112,-6.096391667901031,53.80265889543655,-6.554026465691571,4.609685927102467,4,-0.08998870849609375,-5.734992980957031,7.640007019042969,18.510009765625,0.0,2,0.028573132010811575,-1.2027913825666634,175.41000366210938,3.8000128495478567,174.57000732421875,5.999958760335691,175.0399932861328,0.028573132010811575
12392,2022-04-07,173.74000549316406,174.7899932861328,170.88999938964844,173.1999969482422,550100.0,-0.0031555901896549443,1.954558590634284,0.9000279748734773,54.3725219065372,63.594642995519195,1.2296722995729965,-3.2056532251194767,6.168820375788755,25.652874633868663,21.364853258873534,3.899993896484375,3.9494309702718056,2.231504058837885,-6.377533651643716,10.840541769319486,-2.0730147964029015,6.536022914078671,-5.050147695520934,53.78294881029165,-3.6959936276749303,4.304518855240801,4,1.6349945068359375,-5.185005187988281,7.904994964599609,19.05999755859375,-0.2700042724609375,3,0.020720563663549685,3.0608625848354376,174.2899932861328,-1.2027913825666634,175.41000366210938,3.8000128495478567,174.57000732421875,0.020720563663549685
12393,2022-04-08,175.8000030517578,177.10000610351562,172.66000366210938,174.41000366210938,625800.0,0.011856783086580558,1.2255620695325615,2.5740322124894037,57.94127935044775,62.1373176711527,-0.4618967289878526,-4.436152405805103,3.5304040616522343,23.05335954412601,19.22084216315397,4.44000244140625,5.263585548050685,3.6205017089843636,-4.031556675611938,11.272560093580665,-0.20552748331380144,7.446530901282529,-6.633739321879773,80.39212527387551,24.26808944167916,3.8260291922981557,4,-0.2649993896484375,-7.245002746582031,5.804996490478516,17.0,2.3499908447265625,4,0.0034698555162822053,1.954558590634284,173.74000549316406,3.0608625848354376,174.2899932861328,-1.2027913825666634,175.41000366210938,0.0034698555162822053
12394,2022-04-11,175.5800018310547,178.36000061035156,175.02999877929688,176.0,520900.0,-0.001251428992514625,-3.3815690408071073,-0.3021570887534991,57.434773494661336,60.76733254456663,0.0940738815761506,-3.642902053901281,3.056599501226941,22.717027267120272,17.44016814665664,3.3300018310546875,6.140474149743113,2.9180000305175895,-4.2782328931164955,10.114232954151674,-0.6801164312994672,6.516116492334646,-5.956388406231156,64.76553872812471,8.840646380956471,3.598116461817044,4,-0.30999755859375,-7.025001525878906,5.529994964599609,17.084999084472656,-7.1100006103515625,0,-0.02187035139449145,1.2255620695325615,175.8000030517578,1.954558590634284,173.74000549316406,3.0608625848354376,174.2899932861328,-0.02187035139449145
12395,2022-04-12,173.49000549316406,177.47000122070312,172.17999267578125,176.17999267578125,404200.0,-0.011903384873532707,1.0075917480998915,6.404759309718438,66.07597842684623,60.33871954770656,1.4929611179428832,-1.1088514372411566,4.2233509118285895,24.269613363796964,15.741071301999188,5.290008544921875,5.584512924026058,0.5100036621093693,-6.202788826271217,7.222796150489955,-2.8463925820809095,3.866399906299648,-3.4273363611928573,38.276356224097285,-23.585760836244752,3.356396244190289,4,0.9249954223632812,-4.935005187988281,2.959991455078125,15.094993591308594,-5.6699981689453125,1,-0.010087036397430693,-3.3815690408071073,175.5800018310547,1.2255620695325615,175.8000030517578,1.954558590634284,173.74000549316406,-0.010087036397430693
12396,2022-04-13,172.50999450683594,173.02000427246094,168.1199951171875,172.3800048828125,1234200.0,-0.0056488037079850395,7.521687210582881,-0.048323510559245796,60.77242759574602,59.67738937881856,2.006768899356814,0.06426195595446416,4.218423024362039,24.75119633516661,14.802633345416119,5.3700103759765625,4.96118129613194,-0.5905067443847543,-7.170838658925646,5.989825170156138,-3.8806727016552145,2.699659212885706,8.090011596679659,42.87106479170423,-22.740960734968127,3.2901659572704522,4,0.7300033569335938,-1.7549896240234375,3.31500244140625,15.450004577636719,-8.009994506835938,2,-0.00034779178310950787,1.0075917480998915,173.49000549316406,-3.3815690408071073,175.5800018310547,1.2255620695325615,175.8000030517578,-0.00034779178310950787
12397,2022-04-14,166.49000549316406,174.19000244140625,166.4199981689453,173.0800018310547,630600.0,-0.03489646516354927,-1.3090613932861437,-50.6963258598427,37.265405208918956,56.68919332667738,7.659630246912002,6.032013063156285,9.346646909764502,30.25280977147486,13.984105194836156,7.7700042724609375,3.8237521022945486,-6.380995941162098,-13.551718307218636,0.7897264248944396,-9.966357124190353,-2.7956347581338434,13.86040039062496,0.5863258785942492,-59.20993270714386,3.585361183028262,4,5.899993896484375,4.2649993896484375,9.334991455078125,21.469993591308594,0.209991455078125,3,0.04684958577461873,7.521687210582881,172.50999450683594,1.0075917480998915,173.49000549316406,-3.3815690408071073,175.5800018310547,0.04684958577461873
12398,2022-04-18,164.17999267578125,167.52999877929688,163.41000366210938,165.58999633789062,489100.0,-0.01387478371773887,-1.7932343661097605,0.21396122088903913,33.39269730681514,53.52926113827481,9.23869643999592,8.216715259384614,10.963706589901022,32.018566580211825,13.482999169084897,4.1199951171875,2.6903830880945065,-8.344008636474598,-16.47841781007216,-0.209599462877037,-12.411213223273364,-4.276804049675832,15.613196899414021,5.150429236458205,-48.247999622667734,4.0672045867987805,4,6.705009460449219,7.270011901855469,9.962505340576172,23.780006408691406,-1.3499908447265625,0,0.05658429138358878,-1.3090613932861437,166.49000549316406,7.521687210582881,172.50999450683594,1.0075917480998915,173.49000549316406,0.05658429138358878
12399,2022-04-19,169.02999877929688,169.86000061035156,163.6999969482422,164.6699981689453,543100.0,0.029540786453153833,1.0465113921227192,-3.0921909832694845,32.061064044807964,50.52956188595383,3.933887834172083,3.4042038055537773,5.585966745952419,26.607383161832473,12.777433692809812,6.160003662109375,1.920180536918565,-3.4070022583007926,-11.656800686403756,4.84279616980217,-7.531901472352274,0.7178969557506889,9.780199641113256,39.9715227102045,-8.502249992473544,4.124899214051476,4,1.8550033569335938,2.975006103515625,3.1199989318847656,18.93000030517578,-3.67999267578125,1,0.053954890747502926,-1.7932343661097605,164.17999267578125,-1.3090613932861437,166.49000549316406,7.521687210582881,172.50999450683594,0.053954890747502926
12400,2022-04-20,171.0800018310547,172.97000122070312,170.35000610351562,170.60000610351562,447100.0,0.012128042753135837,-4.346952121448035,0.11009074778555104,39.54164779438539,48.76197723657399,1.346701640590254,1.4464765327105056,3.2739156251738564,24.04394072050721,12.09210198938029,3.94000244140625,1.2273252715547187,-1.3684989929199105,-9.609619586364886,6.872621600525065,-5.489059289642398,2.752061303802577,6.8061849038574,71.15026936436803,25.137982275773737,4.12056029672249,4,-0.19499969482421875,0.9250030517578125,-1.4675064086914062,16.87999725341797,-2.2299957275390625,2,-0.015256023979523858,1.0465113921227192,169.02999877929688,-1.7932343661097605,164.17999267578125,-1.3090613932861437,166.49000549316406,-0.015256023979523858
12401,2022-04-21,172.5399932861328,175.6999969482422,171.92999267578125,173.49000549316406,613000.0,0.008533969134042252,-2.474636814940864,-1.9792097148488412,47.25946919962359,47.97163804691692,-0.4331870409178862,0.6448924790191768,1.4709157896823513,22.15202629178134,10.52350483389661,4.6199951171875,0.6677031422977677,-0.3055068969726449,-7.673412515119736,7.062398721174446,-3.9894597060462047,3.378445912100915,4.477622464411098,74.2879952125368,27.373343121444265,3.6839528090735483,4,-1.6549911499023438,-0.5349884033203125,-3.382495880126953,15.420005798339844,1.07000732421875,3,-0.027355895129117402,-4.346952121448035,171.0800018310547,1.0465113921227192,169.02999877929688,-1.7932343661097605,164.17999267578125,-0.027355895129117402
12402,2022-04-22,167.4199981689453,172.89999389648438,167.19000244140625,171.72999572753906,660500.0,-0.029674251283276276,-1.3941319104559733,4.536781239961452,37.35899281813884,45.68471732110483,4.130391655493611,6.12623750477573,6.036587203286956,26.78071282193497,9.129720604880779,5.709991455078125,0.0064392938783726095,-5.455501556396484,-12.724327077289189,1.8133239644962202,-9.089914316842822,-1.8210887959501463,8.78116085629253,32.62812609800642,-13.710971579727698,3.6344127604463488,4,3.4650039672851562,4.5850067138671875,1.1225013732910156,20.5,5.1399993896484375,4,-0.01744115518385514,-2.474636814940864,172.5399932861328,-4.346952121448035,171.0800018310547,1.0465113921227192,169.02999877929688,-0.01744115518385514
12403,2022-04-25,168.69000244140625,168.8000030517578,162.50999450683594,166.2100067138672,808500.0,0.007585738181524526,3.6592708551148085,-0.5754053671316293,40.49773041558744,43.802823645652175,1.950932322195797,4.749253765942285,4.282964970933449,25.188813352714533,8.922835924236255,6.290008544921875,-0.4615389662745031,-3.9629974365234375,-11.466378708738176,3.5403838356913013,-7.714688072630793,-0.2113068004160823,7.0099945068359375,46.85372851160315,-0.8960929238253073,3.751690636107365,4,1.2999954223632812,2.8649978637695312,-0.040004730224609375,19.229995727539062,4.3800048828125,0,-0.011796819398679381,-1.3941319104559733,167.4199981689453,-2.474636814940864,172.5399932861328,-4.346952121448035,171.0800018310547,-0.011796819398679381
12404,2022-04-26,174.22000122070312,179.97999572753906,171.57000732421875,175.99000549316406,1128700.0,0.03278201849109408,-1.3790658675397496,-0.7137126297460761,48.33005574189482,41.83105445843535,-4.2379343082266985,-0.7631665672957979,-1.5715906104032058,19.403490586900062,8.303368220312151,11.289993286132812,-0.7506109051504666,1.5310012817382699,-5.9963612096643715,9.058363773140911,-2.232679963963051,5.294682527439591,-11.710006713867188,67.02922664933786,18.34608757427729,3.763681245701324,4,-2.975006103515625,-2.6650009155273438,-5.297504425048828,13.699996948242188,3.279998779296875,1,-0.06537710544049136,3.6592708551148085,168.69000244140625,-1.3941319104559733,167.4199981689453,-2.474636814940864,172.5399932861328,-0.06537710544049136
12405,2022-04-27,181.3300018310547,183.7400054931641,176.25999450683594,176.92999267578125,1219800.0,0.04081047273868732,-1.6062731107962573,-2.485874878231709,58.4574836266795,41.5738384618724,-11.308040165977928,-8.09691588942701,-8.87509379116753,11.973610969099838,8.944871624149048,9.520004272460966,-1.1950504629786565,8.51950149536134,0.5071970801931798,16.5318059105295,4.51334928777726,12.52565370294542,-18.82000732421875,88.64812805013895,38.9349102705355,4.006152207584074,4,-8.205001831054688,-8.205001831054688,-11.78000259399414,6.589996337890625,-4.0099945068359375,2,-0.08812659552293856,-1.3790658675397496,174.22000122070312,3.6592708551148085,168.69000244140625,-1.3941319104559733,167.4199981689453,-0.08812659552293856
12406,2022-04-28,183.57000732421875,184.2400054931641,178.85000610351562,181.8600006103516,723500.0,0.012353198425768985,2.5344222928183235,0.3886370808610036,61.3484171345123,44.24972867582722,-13.2025893210523,-10.3360201330309,-11.376506474366352,9.47970870437382,9.643670160658694,5.389999389648466,-1.5714824404798549,10.422506713867193,1.2198175261317203,19.625195901602666,5.821162119999457,15.02385130773493,-20.2108123779297,96.91671500135512,45.74709745495825,4.60134459386773,4,-10.19500732421875,-10.19500732421875,-13.73000717163086,2.6649932861328125,-3.5600128173828125,3,-0.08018739790484875,-1.6062731107962573,181.3300018310547,-1.3790658675397496,174.22000122070312,3.6592708551148085,168.69000244140625,-0.08018739790484875
12407,2022-04-29,180.6000061035156,185.38999938964844,180.2100067138672,184.0500030517578,752300.0,-0.016179120238621447,-1.449171587601049,-2.0175341536759763,55.427409840500474,46.69803006845893,-8.963173150655507,-7.2136980985641515,-8.711037264311841,12.090541031653231,10.169473087229816,5.17999267578125,-2.136482528431486,7.121005249023398,-2.665565054935854,16.90757555298265,2.227720097043772,12.014290401003024,-15.98796252441403,79.06471912630101,30.286537837284214,4.893285151979624,4,-6.650009155273409,-6.650009155273409,-10.412506103515597,5.634994506835966,1.0199890136719034,4,-0.03870434804502465,2.5344222928183235,183.57000732421875,-1.6062731107962573,181.3300018310547,-1.3790658675397496,174.22000122070312,-0.03870434804502465
12408,2022-05-02,179.25,182.3699951171875,175.8300018310547,181.4600067138672,679500.0,-0.007475116599618525,2.2456675084908126,0.6405822228315862,54.04630258013047,49.14083435016143,-5.867736042757713,-5.831079633178206,-7.624020406759598,13.002819449022212,10.077772903573678,6.5399932861328125,-2.4719707703222866,5.560498809814447,-4.543404322741708,15.664401942370603,0.508547243536384,10.61245037609251,-12.97571995605469,55.57161421960966,8.451557572641399,5.051951566278073,5,-5.3000030517578125,-5.3000030517578125,-9.382503509521484,6.9850006103515625,-0.4600067138671875,0,-0.03732218935233611,-1.449171587601049,180.6000061035156,2.5344222928183235,183.57000732421875,-1.6062731107962573,181.3300018310547,-0.03732218935233611
12409,2022-05-03,181.1699981689453,183.0399932861328,179.16000366210938,179.38999938964844,483000.0,0.010711286856040836,-2.464291553133515,-0.8054268650533366,58.49932352061084,51.247242764186474,-6.576127963935107,-7.62205766358133,-9.731124089101854,10.647024441988151,10.014712984989698,3.8799896240234375,-1.498299723768298,7.1504974365234375,-3.491293350369574,17.79228822341645,1.8296020430769317,12.471392829969943,-13.366460577343759,55.857716543979166,7.304258600690957,5.320895393446511,5,-7.220001220703125,-7.220001220703125,-11.432498931884766,5.06500244140625,-7.220001220703125,1,-0.044709338889395656,2.2456675084908126,179.25,-1.449171587601049,180.6000061035156,2.5344222928183235,183.57000732421875,-0.044709338889395656
12410,2022-05-04,185.41000366210938,185.9900054931641,179.8699951171875,181.3300018310547,498600.0,0.02340346379652858,1.3358793741573314,2.292137432064053,63.315446368242576,53.03124022736636,-9.57675407310353,-11.672954131227158,-14.035452757878772,6.05468301276278,10.39121501323915,6.120010375976591,0.043033765511523825,10.8905029296875,-0.9036676782709492,22.68467353764595,4.993417625708275,16.787588233666725,-16.199549126664067,94.29132261814267,43.15938839438343,5.897085303979232,5,-11.160003662109375,-11.160003662109375,-15.60500717163086,0.8249969482421875,-16.520004272460938,2,-0.0426622269881648,-2.464291553133515,181.1699981689453,2.2456675084908126,179.25,-1.449171587601049,180.6000061035156,-0.0426622269881648
12411,2022-05-05,179.27000427246094,183.94000244140625,177.33999633789062,182.17999267578125,522900.0,-0.033115793475944066,1.052876503629594,-0.7132321317042339,63.15896971810848,55.89790432736299,-2.661604373195047,-5.418547049199049,-7.91865025561043,11.785821135565158,10.169186161970194,8.07000732421875,1.2343821365230099,4.501502990722656,-7.481039321988334,16.484045303433646,-1.489768165632853,10.492774147078165,-8.381594641243737,33.85827954211625,-22.689661035518583,5.991271156355498,5,-5.0200042724609375,-5.0200042724609375,-8.19500732421875,6.964996337890625,-18.07000732421875,3,-0.010877430143185096,1.3358793741573314,185.41000366210938,-2.464291553133515,181.1699981689453,2.2456675084908126,179.25,-0.010877430143185096
12412,2022-05-06,177.33999633789062,178.8300018310547,174.75999450683594,177.6999969482422,387700.0,-0.0107659278661979,2.106863515913922,0.12371204295549765,63.65711636262061,58.471169432588894,0.9203172503154633,-3.378210986282056,-6.013467192825999,13.323528358414706,9.897391174735557,4.510009765625,2.055605259402995,2.391495513916027,-9.634074242523013,14.417065270355067,-3.621289364303493,8.404280392135547,-4.94142712047875,22.974170142804677,-38.41974436604016,6.0127848782195255,5,1.4400100708007812,-3.089996337890625,-6.784996032714844,6.595001220703125,-16.25,4,0.015055814954783697,1.052876503629594,179.27000427246094,1.3358793741573314,185.41000366210938,-2.464291553133515,181.1699981689453,0.015055814954783697
12413,2022-05-09,176.41000366210938,179.0,174.4199981689453,174.4499969482422,512900.0,-0.005244122561101849,-3.534645687135055,-5.444453863434069,58.33710263722565,59.58306353207009,3.420228107834788,-2.529883890317052,-5.314335138963429,13.888713820693454,10.0899874479267,4.5800018310546875,2.5363802641719246,1.4310028076171761,-10.606748226506909,13.468753841741261,-4.587872709444866,7.449878324679219,-2.652290817122264,17.199690867943595,-44.96645577070764,6.018875517062035,5,3.7949981689453125,-2.160003662109375,-5.855003356933594,6.80499267578125,-15.30999755859375,0,0.029533424108177053,2.106863515913922,177.33999633789062,1.052876503629594,179.27000427246094,1.3358793741573314,185.41000366210938,0.029533424108177053
12414,2022-05-10,171.74000549316406,178.33999633789062,169.14999389648438,177.2899932861328,645800.0,-0.026472411269204965,1.4026169342774508,-2.8316167254439435,50.70392874719106,58.72155743434916,8.606510247761719,1.936991548790587,-0.8014026551632014,18.12232933539184,10.80146420128371,9.19000244140625,3.7472298347847754,-3.0469955444335994,-15.166601213639836,9.072610124772638,-9.106798379036718,3.012807290169519,14.250000000000028,15.380105778492165,-43.763871466656525,6.059802834603113,5,5.829994201660156,2.5099945068359375,-1.1850051879882812,11.474990844726562,-18.430007934570312,1,0.04105035266957269,-3.534645687135055,176.41000366210938,2.106863515913922,177.33999633789062,1.052876503629594,179.27000427246094,0.04105035266957269
12415,2022-05-11,171.74000549316406,174.50999450683594,170.8800048828125,172.11000061035156,658500.0,0.0,-2.4736803679637878,0.06666593351002409,49.119344389625105,57.362771573806135,7.937862307887599,1.8963927887900809,-0.6631837222003014,17.681516438250526,11.041940752727445,3.6299896240234375,4.856122226856286,-2.9594955444335938,-15.14362548893655,9.224634400069363,-9.051560516685072,3.1325694278178844,13.91319976806642,17.51190061055755,-38.07581420834627,6.092064972251472,5,5.829994201660156,2.5099945068359375,-1.1850051879882812,11.474990844726562,-16.830001831054688,2,0.012868239107900248,1.4026169342774508,171.74000549316406,-3.534645687135055,176.41000366210938,2.106863515913922,177.33999633789062,0.012868239107900248
12416,2022-05-12,172.4499969482422,174.97000122070312,168.97999572753906,171.1999969482422,623200.0,0.0041341063955326884,-1.1054491820863501,-3.3784229627185747,56.13264762437714,57.44113132757021,6.129162450176068,1.2455352407223188,-1.3866579065305302,16.593914615806966,10.73299071976793,5.9900054931640625,5.345274628129175,-2.246504211425787,-14.432933304659485,9.939924881807912,-8.339718758042636,3.8467103351910623,12.873144085693383,34.630735939305985,-22.87553036781261,6.093214546616848,5,5.035003662109375,1.8000030517578125,-1.8824958801269531,10.764999389648438,-17.099990844726562,3,-0.02064365103852228,-2.4736803679637878,171.74000549316406,1.4026169342774508,171.74000549316406,-3.534645687135055,176.41000366210938,-0.02064365103852228
12417,2022-05-13,174.2899932861328,177.38999938964844,173.36000061035156,173.64999389648438,467800.0,0.010669738303578313,-5.606631395945118,0.51199951171875,56.73399542823507,57.739763866248495,3.687770121646963,0.020929206506679066,-3.198723992433912,14.455185577490965,10.000528383382024,4.94000244140625,4.832557385591258,-0.7965072631835994,-12.360468465391733,10.767453939024534,-6.578487864287666,4.985473337920467,10.379421935546901,52.993965014444065,-5.617714392321766,5.781980601104065,5,3.19500732421875,-0.0399932861328125,-2.9124908447265625,8.925003051757812,-18.589996337890625,4,-0.07510469242144446,-1.1054491820863501,172.4499969482422,-2.4736803679637878,171.74000549316406,1.4026169342774508,171.74000549316406,-0.07510469242144446
12418,2022-05-16,173.47000122070312,175.00999450683594,170.5800018310547,172.89999389648438,425100.0,-0.004704756997055526,1.42739730608764,0.8906372934697089,48.98291280265131,56.682384897586324,4.02490886969278,1.6575754442282573,-2.2382170928891014,14.87507643400221,8.939400039814993,4.42999267578125,3.8936274372678668,-2.0809997558593807,-12.488897940006893,8.326898428288132,-7.284948847933151,3.12294933621439,10.571837221210956,47.97014102967476,-9.181168554842309,5.203949092073763,5,4.0149993896484375,0.779998779296875,-1.5050010681152344,9.7449951171875,-17.979995727539062,0,-0.07136683458635373,-5.606631395945118,174.2899932861328,-1.1054491820863501,172.4499969482422,-2.4736803679637878,171.74000549316406,-0.07136683458635373
12419,2022-05-17,178.14999389648438,178.39999389648438,174.6699981689453,176.86000061035156,418200.0,0.02697868589870467,3.16760862337928,2.263117036085234,45.38326202372202,54.68991997041738,-1.2611449414565357,-2.428656331434894,-6.429952407275124,9.835538949180517,8.1197933970532,4.92999267578125,3.542232025373437,2.1429931640624886,-7.8529345951928065,12.138920923317784,-2.854970715565173,7.14095704369015,5.289370836854715,97.34607167096732,42.353913097271345,4.997963879627649,5,-1.6899948120117188,-3.899993896484375,-6.104991912841797,5.06500244140625,-12.79998779296875,1,-0.09570580060123823,1.42739730608764,173.47000122070312,-5.606631395945118,174.2899932861328,-1.1054491820863501,172.4499969482422,-0.09570580060123823
12420,2022-05-18,168.47000122070312,175.89999389648438,167.91000366210938,175.47999572753906,549400.0,-0.054336194260022785,1.035668675904886,-5.4341325510698955,31.972283493026055,51.22473261207489,6.4404940470347185,7.426538459384517,3.6249213032558885,19.074971207567472,8.207229633059644,10.239990234375,3.085939522099551,-7.406499481201166,-17.73585116214025,2.9228521997379175,-12.571175321670694,-2.2418236407316385,14.390988752403956,5.338399236623456,-42.5185079943996,5.164675840469542,5,4.9850006103515625,5.779998779296875,3.4425010681152344,14.7449951171875,-1.5200042724609375,2,-0.0899863688031266,3.16760862337928,178.14999389648438,1.42739730608764,173.47000122070312,-5.606631395945118,174.2899932861328,-0.0899863688031266
12421,2022-05-19,167.82000732421875,169.25,165.1699981689453,166.9600067138672,555600.0,-0.0038582174379689915,1.1935576493172486,-0.1226820662288559,33.84730861119449,47.91253175080532,5.91782389072705,8.12116872690848,4.428175428893269,19.211804757627846,8.930573177419191,4.0800018310546875,2.150315087703973,-7.820494079589849,-18.67323610167935,3.0322479424996516,-13.2468650906346,-2.394123068545099,14.143923470228458,20.030309985340946,-22.89260128583712,5.426371011044745,5,4.264991760253906,6.42999267578125,3.6649932861328125,15.394989013671875,-3.70001220703125,3,-0.07692767905299858,1.035668675904886,168.47000122070312,3.16760862337928,178.14999389648438,1.42739730608764,173.47000122070312,-0.07692767905299858
12422,2022-05-20,164.5,169.7899932861328,161.02999877929688,169.42999267578125,698400.0,-0.019783143721384122,2.100886361058448,-5.732545554550132,32.24173937836093,45.0130469442648,8.074006146050152,11.817067873448991,7.935335926523408,21.957571686233564,9.109043076080168,8.759994506835938,0.3642579236241943,-10.994501495361334,-22.37844515825003,0.3894421675273634,-16.686473326805668,-5.302529663916999,16.12041618440705,19.976984433746793,-20.46417176577939,5.691971831444344,5,5.214996337890625,9.010002136230469,7.497501373291016,18.714996337890625,-0.5,4,-0.05562306320051291,1.1935576493172486,167.82000732421875,1.035668675904886,168.47000122070312,3.16760862337928,178.14999389648438,-0.05562306320051291
12423,2022-05-23,166.6999969482422,167.5800018310547,161.85000610351562,166.30999755859375,511000.0,0.013373841630651695,4.330205886318957,-0.07910749879291347,32.695512284776456,43.01211178177429,4.863215591975489,9.971589150099646,5.992856807073906,19.15325351341204,8.658554270909121,5.7299957275390625,-1.0420992272572107,-8.695004272460949,-20.360666164301733,2.9706576193798355,-14.527835218381341,-2.8621733265405567,11.961377495653835,32.64248568115535,-5.606980538668772,5.832830945920396,5,3.0149993896484375,6.810005187988281,4.872505187988281,16.514999389648438,-4.8300018310546875,0,-0.06598680384748501,2.100886361058448,164.5,1.1935576493172486,167.82000732421875,1.035668675904886,168.47000122070312,-0.06598680384748501
12424,2022-05-24,162.8300018310547,165.77000427246094,158.6199951171875,165.1699981689453,703300.0,-0.02321532806259785,3.0395434443400373,-6.0,22.755760806448464,40.08282471697688,8.198580799984825,13.644060270496254,9.966265305078423,22.419508296177526,9.941365643939045,8.080001831054688,-2.53551078164071,-11.995499420166027,-24.944211206424995,0.9532123660929415,-18.46985531329551,-5.521143527036543,14.068235046381432,24.363466500421207,-6.516301351553608,6.474355893129488,5,5.67999267578125,9.474998474121094,8.337501525878906,18.37999725341797,1.6100006103515625,1,-0.04507766538936897,4.330205886318957,166.6999969482422,2.100886361058448,164.5,1.1935576493172486,167.82000732421875,-0.04507766538936897
12425,2022-05-25,165.35000610351562,166.4499969482422,160.52999877929688,161.72999572753906,672900.0,0.015476289652539554,1.0343664054491255,-1.5470154022718676,31.597022314085265,37.35664412694446,5.226449861091481,10.398635007686664,7.542403344294087,19.28369034179508,10.748438311454004,5.9199981689453125,-3.6466952918890456,-8.676495361328136,-21.90435167582504,4.551360953168768,-15.290423518576603,-2.06256720407967,9.354841762690654,60.25077967370501,28.518923680252346,6.613928157248456,5,3.1599884033203125,6.954994201660156,6.094997406005859,13.194992065429688,-2.2400054931640625,2,0.0,3.0395434443400373,162.8300018310547,4.330205886318957,166.6999969482422,2.100886361058448,164.5,0.0
12426,2022-05-26,168.85000610351562,169.7899932861328,166.88999938964844,167.75,441600.0,0.021167220264926234,-1.0567279181005562,0.30386821839395384,39.22315278950671,35.41099494486352,1.298656161165212,6.0494654174658535,4.085451542942138,15.2739480595732,11.30492067713953,4.4399871826171875,-3.967505840439003,-4.44049530029298,-17.05644632359926,8.1754557230133,-10.748470811946106,1.8674802113601459,3.9246594328083972,91.58471498025374,56.31837235488849,6.307975511653137,5,-0.3400115966796875,3.4549942016601562,2.5949974060058594,5.2549896240234375,-3.1200103759765625,3,-0.011252644871736717,1.0343664054491255,165.35000610351562,3.0395434443400373,162.8300018310547,4.330205886318957,166.6999969482422,-0.011252644871736717
12427,2022-05-27,173.61000061035156,173.66000366210938,170.05999755859375,170.36000061035156,349000.0,0.028190668254508555,1.149253459411695,2.954529060896102,46.760752038067224,35.16408819324307,-3.9872399151173,0.7788804538218983,-0.6068886775393594,9.945123262316827,11.494437859975829,4.80999755859375,-4.099171464963149,0.6689994812011832,-11.472714245104612,12.810713207506979,-5.401857381951714,6.739856344354081,-14.990005493164062,99.66753308943633,59.54993757170601,6.070856863152897,5,-5.100006103515625,-1.3050003051757812,-2.164997100830078,-0.41500091552734375,-6.4499969482421875,4,-0.05466278129025137,-1.0567279181005562,168.85000610351562,1.0343664054491255,165.35000610351562,3.0395434443400373,162.8300018310547,-0.05466278129025137
12428,2022-05-31,172.55999755859375,174.0,168.74000549316406,171.0500030517578,1103100.0,-0.006048056264422397,1.396353183665099,0.4646136944110577,51.035344554205935,35.79209736329684,-3.4418422725082394,1.3723483187603165,0.4986731177978925,10.44539173717942,12.430048621827199,5.2599945068359375,-4.689888527021736,-0.04650344848633381,-11.819395132261349,11.726388235288681,-5.932949290373841,5.839942393401174,-13.639202270507809,90.63717825593486,45.43280577552913,5.886445841887513,5,-5.3000030517578125,-0.25499725341796875,-1.1149940490722656,0.6350021362304688,-7.6100006103515625,1,-0.0496059207214995,1.149253459411695,173.61000061035156,-1.0567279181005562,168.85000610351562,1.0343664054491255,165.35000610351562,-0.0496059207214995
12429,2022-06-01,173.07000732421875,174.41000366210938,169.7899932861328,172.7899932861328,518500.0,0.002955550375757454,2.1216215519596675,0.18544043492759626,51.65794418193085,37.97939299539737,-5.306235797448892,0.23651993695523288,0.06257693196306491,9.382553067594586,13.29362252844512,4.6200103759765625,-5.485126411673633,0.8685058593750057,-10.200231625998612,11.937243344748623,-4.665862883311803,6.402874602061814,-13.54604384765625,90.34585110593201,39.918520917936156,5.534368742686813,6,-6.5550079345703125,-0.7650070190429688,-2.2975082397460938,0.12499237060546875,-9.32000732421875,2,-0.06471376745278479,1.396353183665099,172.55999755859375,1.149253459411695,173.61000061035156,-1.0567279181005562,168.85000610351562,-0.06471376745278479
12430,2022-06-02,177.5,177.6300048828125,172.60000610351562,174.25,389400.0,0.025596536016101012,1.8660881964248452,11.60656095035693,55.76090161643007,40.41423666264576,-9.298450263581145,-5.076741900061961,-4.243080416909578,4.43217378002538,13.582985792739352,5.029998779296875,-5.755847442612861,5.693998718261724,-3.8474527740505664,15.235450210574015,0.9232729721055648,10.464724464417884,-17.082874112304694,98.78952684991411,44.44878332006985,4.770725746156149,6,-9.375,-5.194999694824219,-6.100002288818359,-4.305000305175781,-11.470001220703125,3,-0.073577451034331,2.1216215519596675,173.07000732421875,1.396353183665099,172.55999755859375,1.149253459411695,173.61000061035156,-0.073577451034331
12431,2022-06-03,177.32000732421875,177.99000549316406,175.30999755859375,176.0399932861328,355200.0,-0.0010140432438380254,1.0457994816691418,0.39385047325721156,53.592620775922875,42.78655681793042,-8.525739733098561,-5.323254567030858,-3.736793412872146,4.177740227851473,14.265632127312742,2.6800079345703125,-6.272481240978493,5.611505889892584,-3.6443822086644104,14.867393988449578,0.9835618406140725,10.239449939171095,-15.525851116914055,92.75677655194256,36.665785231133285,4.6279440492785024,6,-9.015007019042969,-5.015007019042969,-4.19500732421875,-5.07000732421875,-14.270004272460938,4,-0.08013763888406045,1.8660881964248452,177.5,2.1216215519596675,173.07000732421875,1.396353183665099,172.55999755859375,-0.08013763888406045
12432,2022-06-06,180.00999450683594,180.8999938964844,177.6199951171875,178.1699981689453,470800.0,0.015170240646892763,-1.231289833710497,1.4374813737527865,57.42506677458239,45.53428509457553,-9.816583782979592,-8.22463748425011,-6.1340691231350775,0.9970176097723993,14.916144559542172,3.5799865722656534,-5.258153656528606,8.167993164062494,-1.4978344800251193,17.833820808150108,3.3350793420187017,13.000906986106287,-16.596253370945306,92.68091909195039,34.09363658572856,4.832913822043802,6,-10.25,-7.704994201660156,-6.6349945068359375,-7.7599945068359375,-15.979995727539062,0,-0.07932892181025308,1.0457994816691418,177.32000732421875,1.8660881964248452,177.5,2.1216215519596675,173.07000732421875,-0.07932892181025308
12433,2022-06-07,181.6199951171875,182.2100067138672,177.41000366210938,179.5,530300.0,0.008943951222055269,1.9090766171914737,1.1521735524853631,54.234810473562845,49.031957279810456,-10.155582834937888,-9.933606895102997,-7.630358242459778,-1.1177005276736054,15.585155032507,4.8000030517578125,-4.223150555363418,9.517494201660156,-0.9169566398618088,19.95194504318212,4.300268780899188,14.734719622421125,-16.107903650025605,95.24950918843479,39.84794751637837,5.217225420760981,6,-10.249992370605469,-9.314994812011719,-7.6699981689453125,-9.3699951171875,-14.610000610351562,1,-0.079616737384824,-1.231289833710497,180.00999450683594,1.0457994816691418,177.32000732421875,1.8660881964248452,177.5,-0.079616737384824
12434,2022-06-08,178.7899932861328,181.19000244140625,178.30999755859375,181.0,568300.0,-0.015581994863663962,1.2239320368330202,-1.0424583981113607,65.12309225893269,52.75707616257128,-5.3904363204891865,-6.9022382129182915,-4.728790975566881,1.2072397987157046,15.533670854007175,3.30999755859375,-2.7840911912160777,6.334992980957026,-4.515914481567393,17.185900443481444,0.9095392496948023,11.760446712219249,-10.940193684432188,64.41193329321484,2.5671044883483773,5.425453731262212,6,-4.239990234375,-6.484992980957031,-4.839996337890625,-7.8249969482421875,-13.529998779296875,2,-0.07740923350078832,1.9090766171914737,181.6199951171875,-1.231289833710497,180.00999450683594,1.0457994816691418,177.32000732421875,-0.07740923350078832
12435,2022-06-09,173.9499969482422,178.60000610351562,173.74000549316406,177.5399932861328,402200.0,-0.027070845794735066,-1.4239529981202292,1.6244277971484793,58.000512211219025,54.84344943165043,0.8915101971750516,-1.9902256233707192,-0.04607943506397305,5.547702859651366,15.6410943927447,5.04998779296875,-1.5383783099075572,1.3844970703125057,-9.48075425171379,12.249748392338802,-4.048128590700657,6.817122731325668,-4.089768350838256,2.47923760110973,-61.9840215942516,5.432625661013151,6,1.5250091552734375,-1.6449966430664062,0.0,-3.0,-2.3000030517578125,3,-0.05863752300770164,1.2239320368330202,178.7899932861328,1.9090766171914737,181.6199951171875,-1.231289833710497,180.00999450683594,-0.05863752300770164
12436,2022-06-10,168.88999938964844,171.11000061035156,166.82000732421875,169.86000061035156,616300.0,-0.02908880510126899,1.4726177388857131,0.2701956017239474,55.48065218509438,55.81232722576456,6.657929851783223,2.9401331494260035,4.861325081503821,10.108959647723623,15.834888663893912,7.1299896240234375,0.49331194309692705,-3.497500610351551,-14.486655969522758,7.491654748819656,-8.992078289937155,1.9970770692340523,13.32000732421875,13.450241374421351,-54.30048281586059,5.494577679585599,6,5.625007629394531,2.3899993896484375,5.3600006103515625,2.3600006103515625,4.4300079345703125,4,-0.01693410279286711,-1.4239529981202292,173.9499969482422,1.2239320368330202,178.7899932861328,1.9090766171914737,181.6199951171875,-0.01693410279286711
12437,2022-06-13,161.1999969482422,165.41000366210938,160.13999938964844,164.77999877929688,636300.0,-0.045532609800444934,1.177682498147827,3.6907188925593832,43.9613497434083,55.0263278023426,13.859972209943919,10.117935728491602,12.398430316696903,17.260340568998146,16.74652785901519,8.75,1.7252437481843401,-10.533003234863287,-22.555706646466405,1.4897001767398308,-16.544354940664846,-4.521651529061728,20.702209777832024,4.802887208064271,-64.60503150931234,6.011351705801562,6,9.975006103515625,9.215003967285156,13.050003051757812,10.050003051757812,14.830001831054688,0,0.011476464879274229,1.4726177388857131,168.88999938964844,-1.4239529981202292,173.9499969482422,1.2239320368330202,178.7899932861328,0.011476464879274229
12438,2022-06-14,161.08999633789062,162.57000732421875,159.82000732421875,161.0,574500.0,-0.0006823859332136806,-1.2449147369863356,-0.025138629011290645,47.917656558780145,54.61074028865919,13.602274863574678,9.75294104553214,12.316608775174984,16.87654706238817,17.3231460746183,2.75,2.4122542383447296,-10.024003601074213,-22.913687517706308,2.8656803155578814,-16.468845559390275,-3.5791616427581516,19.941722094726543,5.94286057019473,-66.30583124651234,6.444841958316054,6,9.925010681152344,9.325004577636719,15.425006866455078,10.160003662109375,14.210006713867188,1,0.018250682899262793,1.177682498147827,161.1999969482422,1.4726177388857131,168.88999938964844,-1.4239529981202292,173.9499969482422,0.018250682899262793
12439,2022-06-15,161.10000610351562,163.13999938964844,158.3000030517578,162.32000732421875,504500.0,6.213772333829581e-05,2.384630159204405,-13.556120718887758,44.58874307487027,53.369389339596985,13.092583992032587,8.854047238876063,12.126089585152386,16.404512781486858,18.588595292485337,4.839996337890625,2.393160793645251,-9.16149444580077,-22.34380737171867,4.0208184801171285,-15.752650908759733,-2.5703379828418065,18.65900966259764,13.793116408006428,-57.49579831145114,6.5911564629589545,6,9.154998779296875,9.154998779296875,16.12749481201172,10.149993896484375,13.67999267578125,2,0.0366852152663657,-1.2449147369863356,161.08999633789062,1.177682498147827,161.1999969482422,1.4726177388857131,168.88999938964844,0.0366852152663657
12440,2022-06-16,153.30999755859375,157.6199951171875,151.6199951171875,157.08999633789062,699800.0,-0.048355110178682215,1.4793407189291097,3.098356555019136,32.16252362730441,50.98826743419494,19.098834835467045,16.285014054263627,19.61426667681502,23.68873490559676,19.245802827655687,9.480010986328125,1.9977915542669678,-16.193502807617193,-31.39790816031342,-0.9890974549209659,-23.79570548396532,-8.591300131269065,24.73229719037107,8.671123474023661,-57.569884426009594,7.6022026763481145,6,13.605003356933594,13.605003356933594,22.60000228881836,17.94000244140625,18.449996948242188,3,0.0779466253900043,2.384630159204405,161.10000610351562,-1.2449147369863356,161.08999633789062,1.177682498147827,161.1999969482422,0.0779466253900043
12441,2022-06-17,154.91000366210938,157.42999267578125,153.3000030517578,153.36000061035156,881200.0,0.010436410729862011,-3.9461007812143087,-0.410053849817944,26.856444665184853,47.591753866484105,15.629253275699966,14.40688051511637,17.76090502616728,21.66199746155627,19.613358121379267,4.1299896240234375,1.5094728185310657,-13.9479965209961,-30.490629243533448,2.594636201541249,-22.219312882264774,-5.676680159727425,20.49006112367772,23.857915201462365,-36.57872407435765,8.271316361268669,6,12.004997253417969,12.004997253417969,20.999996185302734,16.339996337890625,29.279998779296875,4,0.10806268051538082,1.4793407189291097,153.30999755859375,2.384630159204405,161.10000610351562,-1.2449147369863356,161.08999633789062,0.10806268051538082
12442,2022-06-21,155.35000610351562,157.25,154.6199951171875,156.5500030517578,534700.0,0.0028403746110934325,1.0230878029027013,-0.7741900552268632,28.373978689086613,44.71832811265341,12.65407980517574,13.962079089361538,17.085166724970463,20.800036357315918,19.542963471558902,2.6300048828125,0.37342633490911226,-13.050494384765614,-30.57741462138347,4.476425851852241,-21.81395450307454,-4.287034266456686,17.6720517154115,32.37855558131064,-23.236675207795905,8.763460118308931,6,11.05499267578125,11.564994812011719,20.517494201660156,15.899993896484375,33.78999328613281,1,0.11567428718817707,-3.9461007812143087,154.91000366210938,1.4793407189291097,153.30999755859375,2.384630159204405,161.10000610351562,0.11567428718817707
12443,2022-06-22,155.6999969482422,157.1999969482422,152.88999938964844,153.19000244140625,645400.0,0.002252918126654846,-1.7717020660690717,-2.0916674084152436,28.08476542541537,40.602958464484814,9.209114554589945,13.43453778361203,16.432236543128,20.008274504347582,19.528161421904763,4.30999755859375,-0.7451643110140935,-12.150503540039068,-30.569758394042708,6.268751313964572,-21.360130967040874,-2.9408761130372625,15.181854600510974,35.41666942613994,-15.152467878348276,9.209627427001816,6,9.410003662109375,11.215003967285156,20.167503356933594,15.550003051757812,34.760009765625,2,0.13057162639388364,1.0230878029027013,155.35000610351562,-3.9461007812143087,154.91000366210938,1.4793407189291097,153.30999755859375,0.13057162639388364
12444,2022-06-23,155.49000549316406,156.27999877929688,152.94000244140625,155.3300018310547,694600.0,-0.0013486927372768909,2.8390977971095834,0.0637466184382504,18.92120627640179,36.26081336061623,6.44409222837632,13.772567008211979,16.337694971147243,19.720811661122866,19.165800588638014,3.339996337890625,-2.4452206447515437,-11.993495178222645,-31.113119497283407,7.126129140838117,-21.55330733775304,-2.43368301869225,13.465660412432527,64.50017293294272,19.20314756865119,9.55981215953038,6,5.874992370605469,11.424995422363281,20.37749481201172,15.759994506835938,34.93998718261719,3,0.12740367135342767,-1.7717020660690717,155.6999969482422,1.0230878029027013,155.35000610351562,-3.9461007812143087,154.91000366210938,0.12740367135342767
12445,2022-06-24,165.35000610351562,165.3800048828125,156.91000366210938,156.91000366210938,745300.0,0.0634124397840159,-1.007108713416883,52.74880793438871,36.72654447451759,34.17702361499659,-5.323980127859329,4.124006347723764,6.348833728009964,9.32111642951935,18.250510653214647,9.889999389648438,-4.018813046995547,-2.1334945678710824,-21.253118886931844,16.98612975118968,-11.693306727401477,7.426317591659313,1.8720927232400584,99.75981772535414,57.968338172051226,9.55981215953038,6,-6.8350067138671875,1.5649948120117188,10.004993438720703,5.899993896484375,25.1199951171875,4,0.057030494875686344,2.8390977971095834,155.49000549316406,-1.7717020660690717,155.6999969482422,1.0230878029027013,155.35000610351562,0.057030494875686344
12446,2022-06-27,166.9499969482422,168.52999877929688,164.2899932861328,165.97000122070312,493300.0,0.009676388180626327,1.0483121344247914,0.1161132042724597,35.15909368341619,33.19899516388636,-8.077539743900417,2.5026872420152984,4.66751097365551,7.169767592108656,17.75023450789143,4.2400054931640625,-5.942748680361376,-0.4385032653808594,-19.548417745740664,18.671411214978946,-9.993460505560762,9.116453974799043,-15.330001831054688,89.89768610796472,52.29024770523727,9.5549572401799,6,-6.875,-0.03499603271484375,6.902503967285156,4.3000030517578125,26.169998168945312,0,0.028811007166924085,-1.007108713416883,165.35000610351562,2.8390977971095834,155.49000549316406,-1.7717020660690717,155.6999969482422,0.028811007166924085
12447,2022-06-28,164.1199951171875,169.24000549316406,163.9199981689453,167.64999389648438,411400.0,-0.016951194266460745,-1.7073879078724628,-3.6020552744258465,30.650155321106055,31.280383915255904,-5.35266751218262,4.833061735277198,7.575691069600907,9.517210727865063,17.88089224849877,5.32000732421875,-7.4730883555424725,-2.7940048217773494,-21.723903186881557,16.13589354332686,-12.258954004329468,6.670944360774769,-12.161799926757823,68.68496351890876,36.78388140088542,9.464949182552111,6,-3.6899948120117188,2.7950057983398438,9.047504425048828,7.1300048828125,29.410003662109375,1,0.1222886176049911,1.0483121344247914,166.9499969482422,-1.007108713416883,165.35000610351562,2.8390977971095834,155.49000549316406,0.1222886176049911
12448,2022-06-29,164.0,165.39999389648438,161.3699951171875,164.24000549316406,382700.0,-0.0007311425832167151,2.1484583152034618,0.06799024820395777,32.60409880345378,29.948756773987405,-5.337805955955474,4.510118294644201,7.84855197534489,9.269921541954659,17.96837989564697,4.029998779296875,-8.640701466745838,-2.4860000610351562,-21.264881963466024,16.29288184139571,-11.875441012250576,6.9034408901802635,-11.350532397460938,67.85273305455625,38.40905017817756,9.389440951215429,6,-3.5699996948242188,2.9150009155273438,7.612499237060547,9.450004577636719,29.289993286132812,2,0.15329267920517342,-1.7073879078724628,164.1199951171875,1.0483121344247914,166.9499969482422,-1.007108713416883,165.35000610351562,0.15329267920517342
12449,2022-06-30,161.8699951171875,162.75999450683594,159.5800018310547,161.89999389648438,616300.0,-0.012987834651295715,2.63427734375,0.12499205289592473,34.824119466341145,30.244489644991486,-3.4498840469783545,6.069195054366247,9.953469451195303,11.077522129466416,18.220456421680524,4.4199981689453125,-8.726573105832472,-4.056004333496105,-22.67550041169588,14.563491744703668,-13.365752372596006,5.253743705603796,-8.556905999023428,40.22701312651675,7.067958516475912,9.30974803909989,6,-0.80499267578125,5.045005798339844,9.742504119873047,11.580009460449219,35.2300109863281,3,0.17662329313089575,2.1484583152034618,164.0,-1.7073879078724628,164.1199951171875,1.0483121344247914,166.9499969482422,0.17662329313089575
12450,2022-07-01,164.44000244140625,165.16000366210938,160.44000244140625,161.52999877929688,499500.0,0.015876984010274153,1.1701124588714826,-97.00406917599186,44.036457491956526,32.15337995907723,-4.777471401387714,2.6041129321961307,7.321633345040368,8.321964252589055,18.912350314860667,4.720001220703125,-8.985631167759095,-0.8329971313476676,-18.641802074045017,16.975807811349682,-9.737399602696343,8.071405340001007,-10.48983666824219,50.31054625180468,14.052933483236032,8.904402471348682,7,-3.375,2.4749984741210938,5.967494964599609,7.864997863769531,29.239990234375,4,0.1580515072276032,2.63427734375,161.8699951171875,2.1484583152034618,164.0,-1.7073879078724628,164.1199951171875,0.1580515072276032
12451,2022-07-05,163.11000061035156,163.19000244140625,160.0500030517578,162.02999877929688,502400.0,-0.008088067448968839,4.064492709038332,0.3711341827906245,53.0856266700849,34.899118623632596,-2.4160507720768294,2.967075991886105,8.526009791801187,9.410972250493757,19.72523489084227,4.3899993896484375,-9.132663735256529,-1.452498626708973,-18.348036737611466,15.44303948419352,-9.900267682160205,6.995270428742259,-8.548241248387512,36.542416574261,-3.541411795526976,8.447769055451241,7,-2.0449981689453125,3.8050003051757812,7.297496795654297,9.194999694824219,34.19999694824216,1,0.16773956537288615,1.1701124588714826,164.44000244140625,2.63427734375,161.8699951171875,2.1484583152034618,164.0,0.16773956537288615
12452,2022-07-06,165.72999572753906,166.88999938964844,163.0500030517578,163.67999267578125,544600.0,0.016062749723398717,-1.3202518866141442,1.898147755690247,56.9336498186138,38.10455022287686,-3.8094009219427676,-0.8196160541417896,5.973301737818019,6.491079241482822,20.85576148514894,3.839996337890625,-7.885034793352617,1.8814964294433594,-13.394720090013294,17.157712948900013,-5.756611830284953,9.519604689171672,-10.581106520327012,84.13127155226398,38.08768295306204,7.638108259728324,7,-4.639991760253906,1.1850051879882812,4.677501678466797,6.575004577636719,33.0299987792969,2,0.16526881129399018,4.064492709038332,163.11000061035156,1.1701124588714826,164.44000244140625,2.63427734375,161.8699951171875,0.16526881129399018
12453,2022-07-07,167.16000366210938,168.02000427246094,163.77999877929688,166.55999755859375,390900.0,0.008628540224675074,2.655165609955013,0.29268546844412685,58.68692188970977,42.52296306879997,-3.8474540966148254,-3.5715921608434087,4.587642699540538,4.799815501193677,21.879358789524062,4.2400054931640625,-6.415565915387361,4.034503936767578,-8.88760024108143,16.956608114616586,-2.4265481521569257,10.495556025692082,-11.447469803459256,89.81042225613064,38.04792167832741,6.4610520889245056,7,-4.084999084472656,-0.24500274658203125,3.2474937438964844,5.144996643066406,35.30999755859375,3,0.15775301830269628,-1.3202518866141442,165.72999572753906,4.064492709038332,163.11000061035156,1.1701124588714826,164.44000244140625,0.15775301830269628
12454,2022-07-08,164.9499969482422,167.25,164.94000244140625,166.85000610351562,372300.0,-0.013220906110617325,-1.4062497516470767,-3.1666497126290625,69.86347811822175,46.2048445847671,-0.1725772956428102,-2.584094039380119,6.638956552444142,6.784956240922497,22.95827256414123,2.30999755859375,-5.012458522418939,2.5164970397949276,-8.1609148730019,13.193908952591755,-2.8222089166035005,7.855202996193356,-8.696364224211521,61.480466072652504,4.090922628867105,5.338705956398417,7,-0.5399932861328125,1.9650039672851562,4.832500457763672,7.355003356933594,36.22999572753906,4,0.1718096202619701,2.655165609955013,167.16000366210938,-1.3202518866141442,165.72999572753906,4.064492709038332,163.11000061035156,0.1718096202619701
12455,2022-07-11,163.75,166.22000122070312,163.05999755859375,163.58999633789062,513000.0,-0.007274913431000063,-4.180328688996172,-0.0842120479605522,65.29411454125946,49.55318023563857,0.8678550579909086,-2.305647815844594,7.433833028629294,7.778130339047891,23.745770609068547,3.160003662109375,-3.5444572878463987,1.8264999389648438,-7.412266395004991,11.065266272934679,-2.7928832280200595,6.445883105949747,-6.976912365203987,46.42404493779699,-14.578837491404272,4.619383166984911,7,0.660003662109375,3.1650009155273438,5.659999847412109,8.555000305175781,40.3699951171875,0,0.2036641594107822,-1.4062497516470767,164.9499969482422,2.655165609955013,167.16000366210938,-1.3202518866141442,165.72999572753906,0.2036641594107822
12456,2022-07-12,166.02999877929688,168.22000122070312,163.22999572753906,163.22999572753906,362300.0,0.01392365666746187,-2.5642857532111543,17.499618539004388,67.37149653326557,53.633329259211855,-1.739272548093595,-5.070883488146478,4.694641735408851,5.257918603511172,23.456533550800167,4.9900054931640625,-1.5918279186784332,4.249498748779303,-4.616255052140701,13.115252549699306,-0.18337815168069937,8.682375649239304,-8.75823443016614,57.640169883212664,-6.695016308966629,4.432876900459997,7,-2.1299972534179688,0.8850021362304688,4.185001373291016,6.275001525878906,34.91999816894531,1,0.16653613262528189,-4.180328688996172,163.75,-1.4062497516470767,164.9499969482422,2.655165609955013,167.16000366210938,0.16653613262528189
12457,2022-07-13,163.0500030517578,165.11000061035156,162.52999877929688,163.3000030517578,387200.0,-0.017948537911515405,-2.999976343119396,-0.0892856169721146,61.012896582250235,56.789862345744794,1.1990792827858456,-2.0503037398584354,7.267096248425702,7.9763375869673325,22.42257912945918,3.5,-0.9918084044214766,1.1770027160644645,-7.701843612992121,10.05584904512105,-3.2624204484638426,5.616425880592772,-5.299509056865759,9.13891123625637,-56.423063536729025,4.439423164528295,7,0.8499984741210938,3.8649978637695312,7.254997253417969,9.254997253417969,36.44999694824219,2,0.21011955759338807,-2.5642857532111543,166.02999877929688,-4.180328688996172,163.75,-1.4062497516470767,164.9499969482422,0.21011955759338807
12458,2022-07-14,164.02999877929688,164.1999969482422,159.6300048828125,160.30999755859375,295100.0,0.00601039993374286,1.251228972173364,-14.8800048828125,62.50731317927647,59.86577275829316,0.25008555414493117,-2.949996413853569,5.926065715589033,6.769263466397973,21.47705402544139,4.5699920654296875,-0.4104717677492715,2.009998321533203,-6.911512630844356,10.931509273910763,-2.4507571546555766,6.470753797721983,-5.819924324473931,51.22230235507696,-13.876077893465535,4.460755476188778,7,-0.1049957275390625,2.8850021362304688,7.002498626708984,8.275001525878906,33.02000427246094,3,0.21172953719440346,-2.999976343119396,163.0500030517578,-2.5642857532111543,166.02999877929688,-4.180328688996172,163.75,0.21172953719440346
12459,2022-07-15,167.00999450683594,168.74000549316406,165.02000427246094,166.50999450683594,383100.0,0.018167382489276518,-1.137943735091904,0.13440855804490676,53.044733561674114,60.86669232159512,-2.150247206517861,-5.759838799968264,2.55032248839899,3.6064324423109326,20.089972319486233,4.7100067138671875,0.7590058025590452,4.694494628906256,-4.486443309649644,13.875432567462155,0.10402565962832,9.284963598184191,-8.35872281047935,81.00975992951814,19.45741908682389,4.590468969277945,7,-2.8249893188476562,-0.6049957275390625,4.827507019042969,5.295005798339844,27.360000610351562,4,0.21232266259619426,1.251228972173364,164.02999877929688,-2.999976343119396,163.0500030517578,-2.5642857532111543,166.02999877929688,0.21232266259619426
12460,2022-07-18,165.25999450683594,168.92999267578125,164.77999877929688,168.13999938964844,342200.0,-0.010478414810847547,-1.161457215745178,-5.760009765625,46.917179468052296,60.18130929914705,-0.3036290009246443,-3.2345068830905745,3.7393914171570373,5.199885860571499,17.953565280584193,4.149993896484375,1.7777991510166942,2.3469947814941463,-5.871169401301813,10.565158964290106,-1.7620873099038477,6.45607687289214,-6.185173458607039,60.537602299650196,2.4645616793795995,4.109082091397987,7,-0.9799957275390625,-0.149993896484375,8.16750717163086,7.045005798339844,28.230010986328153,0,0.21735446788641566,-1.137943735091904,167.00999450683594,1.251228972173364,164.02999877929688,-2.999976343119396,163.0500030517578,0.21735446788641566
12461,2022-07-19,171.64999389648438,171.9600067138672,167.1999969482422,167.61000061035156,437300.0,0.03866634153484805,1.0429143513894938,-1.4027730682829653,62.156923607518536,60.761673053469806,-5.984130998628274,-8.754956833897921,-2.9509110602260193,-1.2547278524140495,15.888957041063323,6.70001220703125,3.0083168632976083,7.8999946594238395,-0.2960546398192605,16.09604395866694,3.8019700098022895,11.99801930904539,-12.168565470458077,97.48570339542039,39.07145265641536,4.098024649621553,7,-5.854988098144531,-9.859992980957031,2.240009307861328,0.6550064086914062,22.07000732421875,1,0.18916401034237462,-1.161457215745178,165.25999450683594,-1.137943735091904,167.00999450683594,1.251228972173364,164.02999877929688,0.18916401034237462
12462,2022-07-20,173.32000732421875,173.8000030517578,171.10000610351562,171.97000122070312,369300.0,0.009729178485968992,1.3376621660897825,0.3341604819368119,64.329645951262,61.38864239364227,-7.2239538264983025,-9.496569571411356,-4.845794029373394,-2.969762157615463,13.820204030861333,2.6999969482421875,3.683677398086928,8.671508026123036,0.41303311275112264,16.92998293949495,4.542270569437079,12.800745482808992,-13.089864200921994,96.6125914639071,37.76499224249388,4.129237456685956,7,-6.605003356933594,-10.610008239746094,-0.4225044250488281,-1.0150070190429688,22.379989624023438,2,0.1594160423287876,1.0429143513894938,171.64999389648438,-1.161457215745178,165.25999450683594,-1.137943735091904,167.00999450683594,0.1594160423287876
12463,2022-07-21,176.02999877929688,176.17999267578125,172.97000122070312,173.25,339600.0,0.015635768177696407,1.0844191231112212,2.0592490449171508,71.38972968437822,61.55822590099298,-9.547433701296995,-11.178524344985362,-7.723819980698124,-5.80591479761523,11.602649536945279,3.209991455078125,4.189058464986601,10.364999389648432,1.7472841604736118,18.982714618823252,6.056141775061036,14.673857004235828,-14.714266861723246,98.68426336148626,35.9329719998579,4.308857614587404,7,-8.125,-12.1300048828125,-5.234996795654297,-3.7249984741210938,12.75,3,0.1333295539593191,1.3376621660897825,173.32000732421875,1.0429143513894938,171.64999389648438,-1.161457215745178,165.25999450683594,0.1333295539593191
12464,2022-07-22,175.3000030517578,177.1199951171875,173.91000366210938,176.2100067138672,332700.0,-0.004146996151799809,1.351658916115185,-0.3273395905373511,67.37044548740515,61.78892933945362,-8.040431513066665,-9.368653816945994,-7.0232548383401365,-5.141821139397194,9.316664566764837,3.209991455078125,4.361113487390838,8.644503784179676,0.40544635821350994,16.883561210145842,4.524975071196593,12.76403249716276,-12.497845058363424,85.25127548181433,20.06186910668231,4.119528712983081,7,-6.9250030517578125,-10.930007934570312,-4.584999084472656,-2.9950027465820312,10.690002441406278,4,0.12407301552401151,1.0844191231112212,176.02999877929688,1.3376621660897825,173.32000732421875,1.0429143513894938,171.64999389648438,0.12407301552401151
12465,2022-07-25,174.77999877929688,175.42999267578125,173.27999877929688,175.42999267578125,346400.0,-0.002966367731935593,5.615427954364055,0.7142761326670914,69.16256049020556,61.98793644578028,-6.471868975943352,-8.544011041455036,-6.539330441050396,-4.5435560770982875,8.778441768461093,2.149993896484375,4.3519558168623576,7.6529998779296875,-1.3182613881586747,16.62426114401805,3.167369244885492,12.138630510973883,-10.259700331047327,76.41132288495763,7.284388474654463,4.485630633044182,7,-6.404998779296875,-10.410003662109375,-4.524993896484375,-2.6349945068359375,9.369995117187528,0,0.11208374227435414,1.351658916115185,175.3000030517578,1.0844191231112212,176.02999877929688,1.3376621660897825,173.32000732421875,0.11208374227435414
12466,2022-07-26,171.75999450683594,173.66000366210938,170.64999389648438,173.64999389648438,706200.0,-0.017278889424152233,2.1518114639504695,2.907718672238133,59.77309171198139,61.85018034908374,-2.853683360719913,-5.423229175949729,-3.6141312946389803,-1.5426918230959643,8.561400794491071,4.1300048828125,4.109222825432596,4.392495727539057,-4.813603807799666,13.59859526287778,-0.21055404013031875,8.995545495208432,-5.727732458313824,17.156111297161914,-48.004416544361035,4.603049767669362,7,-3.3849945068359375,-6.754997253417969,-4.844993591308594,-2.9549942016601562,11.860000610351562,1,0.12651380811183777,5.615427954364055,174.77999877929688,1.351658916115185,175.3000030517578,1.0844191231112212,176.02999877929688,0.12651380811183777
12467,2022-07-27,184.19000244140625,185.8500061035156,174.6199951171875,180.5,918400.0,0.07236846956277465,2.203992964859141,-1.9523828746276128,70.34647108195554,62.72119789382586,-13.37628773394232,-17.15193725620901,-16.055778910149,-13.909694817960542,9.056474745022097,14.090011596679659,4.481594875477299,15.819003295898426,4.077189880535144,27.560816711261708,9.948096588216771,21.68991000358008,-16.8272124246443,89.07893204624229,25.919602204144482,5.8709067076816455,7,-8.875,-14.819999694824219,-17.275001525878906,-15.385002136230469,1.319992065429716,2,0.05174004372104024,2.1518114639504695,171.75999450683594,5.615427954364055,174.77999877929688,1.351658916115185,175.3000030517578,0.05174004372104024
12468,2022-07-28,189.13999938964844,189.22000122070312,185.3699951171875,185.67999267578125,498300.0,0.02687440622526105,1.12706909851164,0.9376705757811337,77.12492086577124,65.39677426094777,-16.080937050456868,-21.209354002467393,-20.933701287814472,-18.707066978230017,9.349606397605562,5.029998779296875,4.77387062075087,19.51200027465819,4.746976703776994,34.27702384553939,12.129488489217607,26.894512060098776,-19.188999120740988,99.5691879402204,34.70221201992476,7.382511785440595,7,-12.139999389648438,-18.084999084472656,-22.479999542236328,-20.334999084472656,-3.6600036621094034,3,0.03468329057715325,2.203992964859141,184.19000244140625,2.1518114639504695,171.75999450683594,5.615427954364055,174.77999877929688,0.03468329057715325
12469,2022-07-29,190.4600067138672,190.6199951171875,186.83999633789062,190.4499969482422,595700.0,0.0069789961323802885,21.910015721816333,0.002892990231747922,79.87027812901542,69.05822966772145,-15.33766594095107,-21.373477172056198,-22.315682654134832,-19.72136033701065,9.467471706035314,3.779998779296875,5.639551786591284,19.402507019042957,2.429186769489519,36.375827268596396,10.915846894266252,27.889167143819662,-17.425966292672427,99.19885631677153,30.677129068875132,8.486660124776717,7,-11.550010681152344,-18.680007934570312,-24.447505950927734,-21.655006408691406,-6.9300079345703125,4,-0.008820791112825188,1.12706909851164,189.13999938964844,2.203992964859141,184.19000244140625,2.1518114639504695,171.75999450683594,-0.008820791112825188
12470,2022-08-01,190.42999267578125,191.3699951171875,187.8999938964844,188.8300018310547,433000.0,-0.00015758708929913823,-1.0057771603713423,159.84298780487805,78.73290304960003,70.90000516128606,-12.697046351020532,-20.339332251944484,-22.037206354269813,-19.38813196718837,10.06319524038357,3.4700012207030966,6.498438388163976,18.07299346923827,-0.6559474690113518,36.80193440748789,8.708523000113473,27.437463938363067,-14.230480409307802,95.46330894774748,24.50906840137273,9.364470469124807,8,-9.419998168945312,-16.289993286132812,-26.289993286132812,-21.62499237060547,-1.7599945068359375,0,-0.02331558763527608,21.910015721816333,190.4600067138672,1.12706909851164,189.13999938964844,2.203992964859141,184.19000244140625,-0.02331558763527608
12471,2022-08-02,190.47000122070312,192.8699951171875,188.22999572753903,189.4199981689453,710800.0,0.00021009581715403236,-1.7055327440399382,0.6562556624736546,84.69126269071056,73.16240702122478,-10.936813749317395,-19.209376181196717,-21.802210529073818,-19.231469302029097,10.689445662053146,4.639999389648466,7.7040554080148524,16.745001983642567,-3.1034672052801398,36.59347117256527,6.8207673891812135,26.66923657810392,-11.236392384086855,86.84934851241438,7.742278081181254,9.924234594461351,8,-8.710006713867188,-14.245002746582031,-27.755001068115234,-21.665000915527344,-1.4199981689453125,1,-0.03318111662579104,-1.0057771603713423,190.42999267578125,21.910015721816333,190.4600067138672,1.12706909851164,189.13999938964844,-0.03318111662579104
12472,2022-08-03,193.1199951171875,193.5399932861328,189.3800048828125,191.1199951171875,526400.0,0.013912920037280507,1.9295730757245249,1.904756368709401,85.31193622357313,74.70931885891311,-11.714745305449298,-20.76689773578093,-24.033706766291004,-21.633056242296504,12.04509054464811,4.1599884033203125,9.482295671871526,18.025495910644537,-3.2301083988907067,39.28110022017978,7.397693755876929,28.653298065412145,-11.159109024456995,94.85926238586255,11.719955993560134,10.62780215476762,8,-11.025001525878906,-16.55999755859375,-29.624996185302734,-24.31499481201172,-2.0699920654296875,2,-0.04919221333987345,-1.7055327440399382,190.47000122070312,-1.0057771603713423,190.42999267578125,21.910015721816333,190.4600067138672,-0.04919221333987345
12473,2022-08-04,193.52999877929688,194.2899932861328,192.0200042724609,192.92999267578125,381100.0,0.0021230513280645624,1.1415040018426017,0.3000030517578125,84.33451086387491,76.59421501185419,-10.483803045620334,-20.132223220319986,-24.082743303638267,-21.769468816956845,13.697973520727968,2.2699890136719034,10.382905089143065,17.11699981689452,-5.305714169761785,39.539713803550825,5.905642823566382,28.328356810222658,-9.253291247885898,89.79872727309967,6.126081301441928,11.21135699332815,8,-11.060005187988281,-16.595001220703125,-29.857498168945312,-24.724998474121094,-1.4799957275390625,3,-0.041440625861869584,1.9295730757245249,193.1199951171875,-1.7055327440399382,190.47000122070312,-1.0057771603713423,190.42999267578125,-0.041440625861869584
12474,2022-08-05,193.2899932861328,193.8999938964844,191.2400054931641,191.72999572753903,377100.0,-0.0012401462030584565,-1.0944971764989055,2.59996948273236,87.76605192998153,78.66126961627374,-8.295962299090434,-18.61457406367748,-23.352356613109833,-21.311173488875255,15.369779258214072,2.6599884033203125,11.164757649839686,15.459994506835926,-7.488326104164884,38.408315117836736,3.985834201335507,26.934154812336345,-7.010628603777462,84.35054623604555,-2.1556428298040657,11.474160305500407,8,-10.819999694824219,-16.354995727539062,-29.61749267578125,-24.48499298095703,-8.6199951171875,4,-0.04040559692623302,1.1415040018426017,193.52999877929688,1.9295730757245249,193.1199951171875,-1.7055327440399382,190.47000122070312,-0.04040559692623302
12475,2022-08-08,197.1000061035156,197.77999877929688,195.0,195.0,505800.0,0.019711381601336786,-1.6476101899350413,1.346159865409402,86.85196658185156,81.67003349070376,-9.618403035996266,-20.867889803903125,-26.69884465222603,-24.89768608453622,16.9565947597703,4.4900054931640625,11.647349965786702,17.602507019042946,-5.878488256667936,41.08350229475383,5.862009381187505,29.343004656898387,-9.218515700404765,92.87966012056809,7.441652931170239,11.740497637855446,8,-10.900009155273409,-18.39500427246091,-33.1100044250488,-28.295005798339815,-16.910003662109347,0,-0.06884833538306356,-1.0944971764989055,193.2899932861328,1.1415040018426017,193.52999877929688,1.9295730757245249,193.1199951171875,-0.06884833538306356
12476,2022-08-09,193.67999267578125,197.4900054931641,193.3300018310547,196.9199981689453,376500.0,-0.017351665762700086,-1.1116838554515638,-1.5428552744394437,78.05947048556352,82.52703342443797,-3.0866414157923145,-16.095417997854327,-22.95832314809769,-21.319213079122903,18.85532121513565,4.160003662109403,12.419111477237948,12.79999389648438,-10.598116071176634,36.198103864145395,1.1009389126538736,24.499048880314888,-3.81880059743321,51.1903680640579,-31.477785353072854,11.699054983830502,8,-2.1049957275390625,-14.974990844726562,-29.689990997314453,-24.87499237060547,-14.319992065429688,1,-0.025867382777232106,-1.6476101899350413,197.1000061035156,-1.0944971764989055,193.2899932861328,1.1415040018426017,193.52999877929688,-0.025867382777232106
12477,2022-08-10,197.30999755859372,200.0500030517578,196.7100067138672,197.8800048828125,382100.0,0.018742281185899712,-2.774030586734254,0.1759278882154399,78.60209258293057,82.69116361523345,-5.2074807780010985,-17.94731697077009,-26.372483125742548,-24.783689107549066,20.82923784663674,6.3700103759765625,13.403061265635955,14.71699905395505,-8.196286514591094,37.63028462250119,3.260356269681978,26.17364183822812,-5.865044140055915,68.898907463472,-11.2582114998619,11.45664278427307,8,-3.864997863769503,-17.469993591308565,-33.319995880126925,-28.50499725341794,-23.94000244140622,2,-0.04186303080959186,-1.1116838554515638,193.67999267578125,-1.6476101899350413,197.1000061035156,-1.0944971764989055,193.2899932861328,-0.04186303080959186
12478,2022-08-11,198.75999450683597,200.67999267578125,198.25,198.7400054931641,396100.0,0.0073488265479890735,-3.8599853515622238,-0.03506799443195028,80.93347229320001,82.80929630014285,-5.754525795983881,-17.56245945784977,-27.551485907691102,-26.05868363701262,22.422196171080415,3.3699951171875284,15.181873329634442,14.430496215820341,-7.813683553338166,36.67467598497885,3.3084063312410876,25.552586100399594,-5.594031161654158,79.66100873017308,0.14214157801785632,11.122089884579253,8,-4.470001220703153,-18.60499572753909,-34.757492065429716,-29.954994201660185,-19.519989013671903,3,-0.03879045918776669,-2.774030586734254,197.30999755859372,-1.1116838554515638,193.67999267578125,-1.6476101899350413,197.1000061035156,-0.03879045918776669
12479,2022-08-12,202.47000122070312,202.6300048828125,198.9900054931641,199.88999938964844,296800.0,0.01866576180519841,1.5103364815447964,129.0709923664122,83.6778772098479,83.35873787350373,-8.472757667218673,-19.478345431260266,-30.958242195030863,-29.56474940906068,24.81924491035394,3.870010375976534,15.595784648515632,16.367502593994146,-5.716351074368845,38.45135626235714,5.325575759812665,27.409429428175628,-7.801232009401417,98.27953107951795,17.60883467408668,11.041926834181492,8,-7.040000915527344,-21.339996337890625,-37.474998474121094,-33.665000915527344,-26.639999389648438,4,-0.05146440512729067,-3.8599853515622238,198.75999450683597,-2.774030586734254,197.30999755859372,-1.1116838554515638,193.67999267578125,-0.05146440512729067
12480,2022-08-15,201.17999267578125,202.6300048828125,200.6300048828125,200.8500061035156,285600.0,-0.006371356433764741,-4.194879315128215,0.12790168142274422,87.35390747024296,83.65458729345178,-6.143560387849931,-16.189359792064778,-29.516534623059044,-28.077508211489913,27.389903099471823,2.0,15.23002550440512,13.281494140625,-7.467468300939657,34.03045658218966,2.9070129198426855,23.655975361407314,-4.918976330177372,84.40847600843335,-4.118908885319399,10.374481220782325,8,-5.17498779296875,-20.04998779296875,-35.51749038696289,-32.37499237060547,-28.239990234375,0,-0.08206578739389458,1.5103364815447964,202.47000122070312,-3.8599853515622238,198.75999450683597,-2.774030586734254,197.30999755859372,-0.08206578739389458
12481,2022-08-16,204.1199951171875,204.3699951171875,200.1000061035156,200.5,230800.0,0.014613791373103036,1.0728126574027574,10.970128548967889,83.33881266603916,83.43535134261467,-7.759704342205907,-17.467640697008136,-32.26174465718381,-30.701385005116606,29.629963002176225,4.269989013671903,14.71220457319933,14.597996520996105,-5.877279202672497,35.07327224466471,4.36035865916179,24.83563438283042,-6.585181064141892,96.73628748717643,7.936686297335356,10.237637861834305,8,-6.314994812011719,-22.1199951171875,-38.45749282836914,-35.31499481201172,-35.209991455078125,1,-0.11723492675003633,-4.194879315128215,201.17999267578125,1.5103364815447964,202.47000122070312,-3.8599853515622238,198.75999450683597,-0.11723492675003633
12482,2022-08-17,200.9499969482422,203.63999938964844,200.72999572753903,201.9199981689453,349400.0,-0.015530071745912921,-3.127654048438287,-0.26795649974709157,71.00669734700816,81.95448317407391,-3.75734161560365,-12.77660225213657,-29.01649313372559,-27.265932292740246,31.68327433713749,3.389999389648466,14.293780434584846,10.046498870849604,-9.534905624970577,29.627903366669784,0.25579662293952765,19.83720111875968,-2.0481466823682126,44.11763239254014,-41.53019685627819,9.790702247910083,8,-3.1449966430664062,-18.949996948242188,-35.54249572753906,-32.144996643066406,-35.33000183105469,2,-0.10743964501503056,1.0728126574027574,204.1199951171875,-4.194879315128215,201.17999267578125,1.5103364815447964,202.47000122070312,-0.10743964501503056
12483,2022-08-18,199.5,201.0,199.0800018310547,201.0,434200.0,-0.007215710227732264,1.55999755859375,1.546389806512506,66.0056161288911,79.53665697395276,-1.5326136945304256,-9.990347779705473,-27.558443433689092,-25.657129768863342,33.28719536287916,1.9199981689453125,13.678277475337524,7.42300186157226,-11.194680597555475,26.040684320699995,-1.8858393679915935,16.731843091136113,4.8699951171875,9.479470082221296,-71.37861730313864,9.308841229563866,8,-0.6500015258789062,-17.5,-34.092498779296875,-30.69499969482422,-35.83000183105469,3,-0.13097746808427313,-3.127654048438287,200.9499969482422,1.0728126574027574,204.1199951171875,-4.194879315128215,201.17999267578125,-0.13097746808427313
12484,2022-08-19,197.0500030517578,199.9199981689453,195.1000061035156,199.17999267578125,350800.0,-0.012280686457354362,1.6703552634359902,1.4199930826822917,60.795824692423444,76.64153009734964,1.6839115665728173,-6.142265253364343,-25.037463506208013,-23.066709815436127,34.437554917135714,4.819992065429716,12.708526386146644,3.8855049133300668,-13.072933845726425,20.84394367238656,-4.593714466198179,12.364724292858313,7.214192199707043,21.035590715007864,-55.580145501387726,8.479219379528242,8,1.7999954223632812,-12.475006103515625,-31.630001068115234,-28.24500274658203,-34.05000305175781,4,-0.0903831376948303,1.55999755859375,199.5,-3.127654048438287,200.9499969482422,1.0728126574027574,204.1199951171875,-0.0903831376948303
12485,2022-08-22,194.3699951171875,195.57000732421875,193.67999267578125,194.2700042724609,217600.0,-0.01360064903864211,-1.9531155006139211,-0.046944287239162,55.85583810494367,74.17445983283633,4.398491052104504,-2.023099130048365,-22.16011958342432,-20.346659894640595,35.66355708959486,3.3700103759765625,11.789280578658548,0.225997161865223,-14.358212560990609,14.810206884721055,-7.066107699562707,7.518102023293153,9.527632568359394,6.454651859887522,-66.02179296691818,7.292104861427922,8,4.654998779296875,-9.794998168945312,-29.074993133544922,-25.56499481201172,-27.709991455078125,0,-0.09538505814621678,1.6703552634359902,197.0500030517578,1.55999755859375,199.5,-3.127654048438287,200.9499969482422,-0.09538505814621678
12486,2022-08-23,193.4900054931641,195.6100006103516,192.72999572753903,195.0500030517578,219500.0,-0.004527394382517036,1.1492632489922308,-15.601403937123314,50.58675840962319,71.06164492469107,5.865518845067498,0.5990315551734682,-20.92582708485338,-19.39828699581048,37.44895583153331,2.880004882812557,10.756325014457559,-1.7404930114745696,-11.856613547025773,8.375627524076634,-6.7985532792501715,3.3175672563010323,9.794564091796872,6.966173331953879,-60.08979095323306,5.058060267775605,8,5.05998992919919,-7.705009460449247,-28.795005798339872,-24.68500518798831,-29.889999389648466,1,-0.10620705188043345,-1.9531155006139211,194.3699951171875,1.6703552634359902,197.0500030517578,1.55999755859375,199.5,-0.10620705188043345
12487,2022-08-24,193.72000122070312,195.1100006103516,192.5800018310547,193.7100067138672,213100.0,0.0011886698072740565,-1.2290696189343318,-0.006406745177823975,50.30303384283514,67.65826287465053,5.66887100978002,1.1801115052593616,-20.54363271768142,-19.51220173900373,37.592636702494495,2.5299987792969034,9.568812242342261,-1.986997222900385,-10.71618003462487,6.7421855888241,-6.351588628762613,2.377594182961843,8.720202455664094,13.539188094517526,-48.548084717804436,4.364591405862241,8,4.754997253417969,-6.2100067138671875,-29.92749786376953,-24.915000915527344,-31.020004272460938,2,-0.1280714299104716,1.1492632489922308,193.4900054931641,-1.9531155006139211,194.3699951171875,1.6703552634359902,197.0500030517578,-0.1280714299104716
12488,2022-08-25,195.6999969482422,196.33999633789062,194.22999572753903,194.6000061035156,231200.0,0.010220915316241808,-1.2934644696359905,110.05954198473567,53.64158613807695,64.3208972000093,3.586305726639665,-0.29853298646798976,-21.872262402583715,-21.380509148994406,37.457932601550816,2.6199951171875,8.977061185936066,-0.3350013732910213,-8.499963728059726,7.829960981477683,-4.417482550675373,3.747479804093331,5.754186543593789,42.50676667345759,-16.071833700931705,4.082481177384347,8,2.7750015258789062,-8.19000244140625,-30.98749542236328,-27.919998168945312,-27.599990844726562,3,-0.15370466172776742,-1.2290696189343318,193.72000122070312,1.1492632489922308,193.4900054931641,-1.9531155006139211,194.3699951171875,-0.15370466172776742
12489,2022-08-26,188.77999877929688,196.0399932861328,188.32000732421875,196.0399932861328,280400.0,-0.035360236468350514,1.1267195049927383,-6.600049938270578,38.50828105162528,58.89360537571846,9.342635493567826,6.839831587449169,-14.368202111589142,-14.380423896656737,36.6630254059189,7.7199859619140625,7.862423129307274,-7.170999145507807,-15.607508330180224,1.2655100391646101,-11.38925373784403,-2.952744553171584,11.786766546460967,5.735562159673362,-46.50052700232415,4.218254592336211,8,7.56500244140625,-1.2700042724609375,-22.87750244140625,-21.86499786376953,-14.990005493164062,4,-0.13301197570039036,-1.2934644696359905,195.6999969482422,-1.2290696189343318,193.72000122070312,1.1492632489922308,193.4900054931641,-0.13301197570039036
12490,2022-08-29,185.9900054931641,188.3300018310547,185.97999572753903,187.32000732421875,295300.0,-0.01477907248741206,-2.48143543373824,0.18319598311022725,39.190344534696926,53.988220027791535,10.897301368503918,9.78164719148063,-10.763390892598892,-11.53916648854809,35.6592697790083,2.800003051757841,6.361894303938584,-9.738993072509743,-18.982300310027057,-0.4956858349924289,-14.360646691268414,-5.117339453751072,13.107148872409056,0.0966193536229641,-50.1124545661149,4.621653618758659,8,8.819992065429659,1.5199890136718466,-19.61750793457034,-19.075004577636747,-14.139999389648466,0,-0.12360882205581236,1.1267195049927383,188.77999877929688,-1.2934644696359905,195.6999969482422,-1.2290696189343318,193.72000122070312,-0.12360882205581236
12491,2022-08-30,184.1499938964844,187.17999267578125,182.5,185.8699951171875,445300.0,-0.009893067059172256,1.1566804722493724,1.2932322200933946,30.521012229617284,49.48981057030367,10.735634050251946,11.725052478041192,-8.164723548438673,-9.640186531828675,34.67518056361464,4.67999267578125,4.1536664885514085,-11.263004302978487,-21.627448916425095,-0.8985596895318793,-16.44522660970179,-6.080781996255183,13.11075825976397,11.921924371953132,-34.439068759616255,5.182222306723308,8,7.600006103515597,3.360000610351534,-17.777496337890653,-17.23499298095706,-14.049987792968778,1,-0.09497687110544584,-2.48143543373824,185.9900054931641,1.1267195049927383,188.77999877929688,-1.2934644696359905,195.6999969482422,-0.09497687110544584
12492,2022-08-31,183.6199951171875,185.58999633789062,182.9900054931641,185.58999633789062,459800.0,-0.0028780819813376546,1.6395829783278568,1.1453487340537085,26.96287415028364,45.151728128236165,9.553506456746163,12.12868728001024,-6.88077057971185,-9.044920914214572,33.56681010514145,2.599990844726534,1.7644400668449407,-11.318003082275396,-22.921611334638357,0.2856051700875639,-17.119807208456876,-5.516198956093916,11.27903669406112,8.092452409985249,-32.64948155628867,5.801804126181474,8,7.590003967285156,5.875,-16.929996490478516,-16.704994201660156,-18.089996337890625,2,-0.10902946054919016,1.1566804722493724,184.1499938964844,-2.48143543373824,185.9900054931641,1.1267195049927383,188.77999877929688,-0.10902946054919016
12493,2022-09-01,185.50999450683597,186.00999450683597,181.8600006103516,183.02999877929688,402200.0,0.010292993355338398,1.3850568916755799,-1.2588802999086166,22.680395647114892,40.91668045653522,6.113198120889507,10.126218925903004,-7.99059189701515,-10.890892896849635,32.39177103031229,4.149993896484375,-0.3797738625901843,-9.027003479003866,-21.366469125435287,3.3124621674275545,-15.196736302219591,-2.8572706557881418,7.4051922146128675,25.74044980092548,-7.4043208486687995,6.169732823215713,9,3.590003967285128,7.605003356933565,-13.167491912841825,-16.774993896484403,-20.129989624023466,3,-0.12295832156769992,1.6395829783278568,183.6199951171875,1.1566804722493724,184.1499938964844,-2.48143543373824,185.9900054931641,-0.12295832156769992
12494,2022-09-02,185.47999572753903,189.22000122070312,184.6999969482422,187.0,432600.0,-0.00016170977405649545,-1.9350659644985657,-0.6129060044668996,23.640017400562883,37.33714482271513,4.8381833989228085,10.056725649632114,-7.157908364073819,-10.81308138483567,31.100875251540792,4.5200042724609375,-1.9396786945509348,-8.666502380371128,-21.64965685214284,4.316652091400584,-15.158079616256998,-2.1749251444852575,5.445257493912294,49.184712187334206,21.5939934745968,6.491577235885863,9,3.6200027465820597,7.635002136230497,-11.452495574951143,-15.059997558593722,-19.110000610351534,4,-0.09370277131962934,1.3850568916755799,185.50999450683597,1.6395829783278568,183.6199951171875,1.1566804722493724,184.1499938964844,-0.09370277131962934
12495,2022-09-06,183.52999877929688,186.8800048828125,183.0500030517578,186.1199951171875,323700.0,-0.01051324667435627,-1.1577549301102075,1.7039401696531329,14.24103499083094,33.298731109516,5.68685574718333,11.529067112306137,-4.729202098020295,-8.79275415433932,29.424329913762186,3.8300018310546875,-3.4009825244110914,-9.937998962402332,-23.668108163910347,3.792110239105682,-16.80305356315634,-3.072944361648325,5.763508972156501,22.690190631186923,3.6870502935324723,6.86505460075401,9,5.569999694824219,9.584999084472656,-8.185001373291016,-12.410003662109375,-20.069992065429688,1,-0.05307037300685025,-1.9350659644985657,185.47999572753903,1.3850568916755799,185.50999450683597,1.6395829783278568,183.6199951171875,-0.05307037300685025
12496,2022-09-07,188.6699981689453,189.0399932861328,182.58999633789062,183.50999450683597,326600.0,0.02800631735321657,1.1864419053333402,-1.9922822231910247,30.039000221242674,31.047171818227948,-0.23329746563439357,6.3184363586443055,-9.37247535736418,-13.8161724279488,27.923580568814664,6.4499969482421875,-4.519722625278604,-4.547499847412098,-18.443136228403603,9.348136533579407,-11.49531803790785,2.4003183430836543,-6.809997558593722,92.52713306865415,73.53237584936211,6.947818190495752,9,0.43000030517578125,4.444999694824219,-11.095001220703125,-17.175003051757812,-22.330001831054688,2,-0.08915032717797644,-1.1577549301102075,183.52999877929688,-1.9350659644985657,185.47999572753903,1.3850568916755799,185.50999450683597,-0.08915032717797644
12497,2022-09-08,189.0500030517578,189.5800018310547,186.0399932861328,186.8999938964844,286900.0,0.002014124590557387,1.205608187440284,0.41666814523044576,32.401479522428986,28.68715997204483,-1.503516751595356,5.573648530164462,-9.149863627429568,-13.980080870462956,26.01516061902608,3.540008544921875,-5.342534535813627,-3.754495239257807,-17.628966008640106,10.119975530124492,-10.691730623948956,3.1827401454333426,-7.046402587890611,93.13473192367442,69.92342929115438,6.937235384691144,9,-0.100006103515625,4.064994812011719,-10.057506561279297,-16.805007934570312,-22.540008544921875,3,-0.10023801450589809,1.1864419053333402,188.6699981689453,-1.1577549301102075,183.52999877929688,-1.9350659644985657,185.47999572753903,-0.10023801450589809
12498,2022-09-09,191.0500030517578,191.83999633789062,189.47000122070312,190.3600006103516,468700.0,0.010579211677941291,1.088111530860546,0.32093000149037804,39.74007865271736,28.82402637216618,-4.7298818997948615,3.1267282601965007,-10.507713797699523,-15.7132763557847,24.09432264009861,2.7899932861328125,-5.892056999406492,-1.3689956665039062,-14.97253685273202,12.234545519724207,-8.170766259617949,5.432774926610136,-8.743346533203123,91.45953204180744,65.16512128891301,6.801770593114055,9,-4.200004577636719,2.0649948120117188,-11.72250747680664,-18.470008850097656,-21.550003051757812,4,-0.13357761771690346,1.205608187440284,189.0500030517578,1.1864419053333402,188.6699981689453,-1.1577549301102075,183.52999877929688,-0.13357761771690346
12499,2022-09-12,192.0500030517578,193.5,191.44000244140625,191.80999755859372,513500.0,0.0052342317928626425,-3.2040949785908914,0.3478328173375168,45.79101314327381,29.557433995341384,-5.830378343426162,1.3766435061814661,-10.772037212828565,-16.515389006521303,21.973489057915323,2.4499969482421875,-6.474970082370618,0.15200424194335938,-12.602373906106976,12.906382389993695,-6.225184832081794,6.529193315968513,-9.171346144042957,86.70947331321206,55.51345140066689,6.377189074025165,9,-4.370002746582031,1.0649948120117188,-12.34750747680664,-19.095008850097656,-18.860000610351562,0,-0.1388700741741603,1.088111530860546,191.0500030517578,1.205608187440284,189.0500030517578,1.1864419053333402,188.6699981689453,-0.1388700741741603
12500,2022-09-13,184.6699981689453,188.6300048828125,184.3000030517578,187.47000122070312,376500.0,-0.03842751765447028,-1.4463333577589366,-11.666412359334876,37.05224903635765,30.283126973868093,1.500484360017282,7.85929191918288,-2.8097956825043298,-9.011134854966826,19.691756062691056,7.75,-7.6028992491968665,-6.402500915527355,-18.758295264203866,5.953293433149156,-12.58039808986561,-0.22460374118909954,-0.941633813847659,19.06508829395327,-14.568121764182703,6.177897174338261,9,3.0100021362304688,8.444999694824219,-4.967502593994141,-11.715003967285156,-13.399993896484375,1,-0.09909570170145376,-3.2040949785908914,192.0500030517578,1.088111530860546,191.0500030517578,1.205608187440284,189.0500030517578,-0.09909570170145376
12501,2022-09-14,180.19000244140625,185.0800018310547,178.3300018310547,184.27999877929688,524100.0,-0.02425946700579129,1.3725824617860016,1.4607113857690148,32.3414256832003,30.88074381085883,5.989547342941307,11.019570559768852,2.2552597032600374,-4.454991312869026,17.42521255426971,6.75,-7.729853972392931,-9.685997009277344,-21.336352408660986,1.9643583901062982,-15.51117470896915,-3.860819309585537,13.30999755859375,12.261047032683184,-22.926062227317228,5.8251776996918165,9,5.724998474121094,11.159996032714844,2.2624969482421875,-5.4900054931640625,-11.470001220703125,2,-0.09284641490017898,-1.4463333577589366,184.6699981689453,-3.2040949785908914,192.0500030517578,1.088111530860546,191.0500030517578,-0.09284641490017898
12502,2022-09-15,179.36000061035156,183.2899932861328,178.97999572753906,179.99000549316406,631700.0,-0.0046062590588209495,-5.201369983314306,0.15403556159109394,28.01400063564597,31.473366587362282,6.874665338744478,10.697645198937096,3.588275965634182,-3.4711432962650974,15.036182218264893,4.30999755859375,-7.73337025414412,-9.436499023437506,-20.762924792800135,1.8899267459251234,-15.09971190811882,-3.773286138756191,13.836599426269544,6.789709318524493,-26.336692662116214,5.663212884681321,9,6.555000305175781,11.989997863769531,5.779998779296875,-4.660003662109375,-8.32000732421875,3,-0.07259145979122783,1.3725824617860016,180.19000244140625,-1.4463333577589366,184.6699981689453,-3.2040949785908914,192.0500030517578,-0.07259145979122783
12503,2022-09-16,173.3699951171875,175.3699951171875,170.2100067138672,175.2899932861328,957300.0,-0.0333965514762512,3.9615229431830685,3.0475925208292964,28.733095515863184,32.03926415572898,12.249701447808604,15.42029060918793,9.975962087888547,2.619160322487545,13.422316442466029,9.149993896484375,-7.416482218076226,-14.120004272460932,-26.247753116545454,-1.99225542837641,-20.183878694503193,-8.056129850418671,19.529272955322284,13.568009077966604,-22.07208735111431,6.063874422042264,9,8.485008239746094,13.920005798339844,13.272506713867188,2.4650039672851562,0.25,4,-0.0395685574410648,-5.201369983314306,179.36000061035156,1.3725824617860016,180.19000244140625,-1.4463333577589366,184.6699981689453,-0.0395685574410648
12504,2022-09-19,179.24000549316406,179.8800048828125,172.4199981689453,172.47999572753906,393200.0,0.03385828310146044,-1.1686050637852416,-3.520841777332729,41.414404503959666,35.05852743496551,6.036238924468677,8.587892905513172,4.651287709587052,-3.203698170490725,12.52610621091413,7.4600067138671875,-6.788142224875003,-7.359494018554699,-19.14217368643395,4.423185649324552,-13.25083385249431,-1.4681541846150878,12.751692125000005,49.02279954902901,8.519592221326441,5.8913398339396235,9,2.6149978637695312,8.049995422363281,7.982490539550781,-3.0900115966796875,-2.230010986328125,0,-0.05434057796620373,3.9615229431830685,173.3699951171875,-5.201369983314306,179.36000061035156,1.3725824617860016,180.19000244140625,-0.05434057796620373
12505,2022-09-20,175.8300018310547,176.91000366210938,173.9499969482422,176.91000366210938,273300.0,-0.01902479110468125,4.4814846211446895,-0.15976335367835603,39.823889473866906,36.145737351923756,9.20738929619435,11.10718089765271,8.616931882752226,0.12058062774309519,11.95020212862674,5.290008544921875,-6.261946342809466,-9.84249801635741,-21.963508279333382,2.278512246618561,-15.903003147845396,-3.7819928848694246,15.290428150937515,37.79419611706276,-6.063098856143405,6.060505131487985,9,6.025001525878906,11.459999084472656,12.450000762939453,1.2949981689453125,-12.589996337890625,1,-0.015014499016982708,-1.1686050637852416,179.24000549316406,3.9615229431830685,173.3699951171875,-5.201369983314306,179.36000061035156,-0.015014499016982708
12506,2022-09-21,172.94000244140625,178.97000122070312,172.91000366210938,177.3699951171875,353400.0,-0.016436326904126886,-1.6993366320482846,4.101838115825315,37.65033817045656,36.72894386837126,10.763315482081396,13.047647501842818,11.966943420969642,2.871413151453595,11.444871676772992,6.05999755859375,-5.8930238498869585,-11.704997253417957,-24.50098914996437,1.0909946431284538,-18.102993201691163,-5.307001305144752,17.34401060986096,20.871548395375697,-26.373358877137477,6.397995948273205,9,8.915000915527344,14.349998474121094,15.62750244140625,4.18499755859375,-4.510009765625,2,-0.009656517551577593,4.4814846211446895,175.8300018310547,-1.1686050637852416,179.24000549316406,3.9615229431830685,173.3699951171875,-0.009656517551577593
12507,2022-09-22,168.91000366210938,172.67999267578125,168.86000061035156,172.67999267578125,345400.0,-0.023302872223922133,1.0265268952118833,0.8510147283724391,31.710022612452804,35.83671541945297,13.003472626491742,15.94094240736706,16.51567873205539,6.784820420198287,11.137708026314415,4.0800018310546875,-5.1849781568214155,-14.494496154785168,-28.352500411799497,-0.6364918977708385,-21.423498283292332,-7.565494026278003,20.571049135661838,0.45374802515068396,-47.4660665834539,6.929002128507169,9,12.269996643066406,17.339996337890625,20.992496490478516,9.084991455078125,2.720001220703125,3,-0.0011248738220759336,-1.6993366320482846,172.94000244140625,4.4814846211446895,175.8300018310547,-1.1686050637852416,179.24000549316406,-0.0011248738220759336
12508,2022-09-23,165.6199951171875,168.64999389648438,163.02000427246094,167.02999877929688,683900.0,-0.019477878595652975,1.4215040919860078,0.3740073663334278,29.584715872675787,34.03601572271987,13.753178095808835,17.77312511406842,20.26529582064913,9.959478303567721,10.824872297254501,5.8899993896484375,-5.505446916009134,-16.280504608154303,-31.020920739103957,-1.5400884772046481,-23.65071267362913,-8.910296542679475,22.623794549338527,15.42106020524247,-31.002872823137793,7.370208065474824,9,10.205009460449219,16.39000701904297,24.28250503540039,12.375,3.9300079345703125,4,0.03272550615105563,1.0265268952118833,168.91000366210938,-1.6993366320482846,172.94000244140625,4.4814846211446895,175.8300018310547,0.03272550615105563
12509,2022-09-26,163.6699981689453,166.3000030517578,162.52000427246094,165.2899932861328,408000.0,-0.01177392226622409,1.0769140480901438,1.1489297231781486,29.58471587267576,33.2062898156441,12.576688069208728,18.704478243911097,22.565649443049438,11.750957494123526,11.9683795431231,3.779998779296875,-6.123130163457802,-16.975001525878895,-33.42638089451506,-0.5236221572427269,-25.200691210196993,-8.749311841560797,22.555888666055495,6.990845652450172,-40.682289923835,8.225689684318088,9,10.1300048828125,17.550003051757812,26.755001068115234,14.324996948242188,5.1100006103515625,0,0.060793041238819345,1.4215040919860078,165.6199951171875,1.0265268952118833,168.91000366210938,-1.6993366320482846,172.94000244140625,0.060793041238819345
12510,2022-09-27,163.0,167.3000030517578,161.27000427246094,165.94000244140625,375700.0,-0.004093591839927302,1.1307402395035235,1.814821791877025,20.941836656790088,31.93966881270963,11.007044946550565,18.51298267253037,23.6418588064698,12.189231796837873,13.471274621993656,6.029998779296875,-7.328794823708961,-16.495499420166027,-34.512610319405155,1.5216114790731012,-25.50405486978559,-7.486943970546463,20.85529857874681,9.773988846426727,-30.894218943834865,9.008555449619559,9,9.279998779296875,15.805000305175781,28.71249771118164,14.9949951171875,2.5,1,0.08595088654500582,1.0769140480901438,163.6699981689453,1.4215040919860078,165.6199951171875,1.0265268952118833,168.91000366210938,0.08595088654500582
12511,2022-09-28,166.66000366210938,167.44000244140625,162.14999389648438,164.24000549316406,549400.0,0.022454010196990115,1.658298604854447,-0.8231279453590483,26.406758240786445,31.76108632439191,5.84013041662962,14.203721510815768,20.23297079988106,8.414472788195496,14.379705680490193,5.290008544921875,-8.933061048986303,-11.960996246337885,-30.709851644909662,6.787859152233892,-21.335423945623774,-2.5865685470519963,14.48505959988313,47.239306466603814,12.66216213304186,9.37442769928589,9,3.9150009155273438,12.144996643066406,25.139991760253906,11.334991455078125,0.8899993896484375,2,-0.020520809395150996,1.1307402395035235,163.0,1.0769140480901438,163.6699981689453,1.4215040919860078,165.6199951171875,-0.020520809395150996
12512,2022-09-29,163.60000610351562,164.49000549316406,161.42999267578125,164.49000549316406,412300.0,-0.018360719376903756,5.876438013270012,-0.36776862109623765,21.70688230481514,30.980395967608793,7.18506016671617,16.534713195967043,23.459866274730132,11.371572968516205,15.366384608732206,5.230010986328125,-9.821942144014628,-14.019994354248041,-33.75677968881962,5.7167909803235375,-23.888387021533816,-4.151601686962266,15.160050079733082,31.571884917968383,4.016896317938908,9.868392667285786,9,6.974998474121094,15.204994201660156,28.567489624023438,14.394989013671875,10.959991455078125,3,0.029523144205810814,1.658298604854447,166.66000366210938,1.1307402395035235,163.0,1.0769140480901438,163.6699981689453,0.029523144205810814
12513,2022-09-30,162.6999969482422,165.89999389648438,162.24000549316406,164.02000427246094,519400.0,-0.0055012782499773705,-2.267861035422343,1.4831553140055207,19.68603038517304,28.566132176632504,7.165935984206612,16.483345243638155,24.432391744020862,12.17725593304263,16.0755139201449,3.6599884033203125,-10.22003316818433,-13.779503631591808,-34.22021637062093,6.661209107437315,-23.999860001106356,-3.5591472620772606,13.961253005711995,23.176549435276254,2.975973794428487,10.220356369514557,9,7.420005798339844,16.105003356933594,30.292499542236328,15.294998168945312,13.44000244140625,4,0.05488634358985944,5.876438013270012,163.60000610351562,1.658298604854447,166.66000366210938,1.1307402395035235,163.0,0.05488634358985944
12514,2022-10-03,168.10000610351562,169.2100067138672,163.35000610351562,164.22999572753906,823700.0,0.0331899769917714,-1.0817092043461882,-2.9318097748185137,32.15595698622241,27.71413967800534,0.021833964218473056,10.239494098032822,19.19267615491532,6.78793031400366,17.28912233901627,6.510009765625,-10.334763066779601,-7.510494995117199,-27.817412742452262,12.796422752217865,-17.663953868784745,2.642963878550347,6.714294368659381,86.02014774500533,62.96293523169156,10.153458873667532,10,2.0199966430664062,10.55499267578125,24.89249038696289,9.894989013671875,7.989990234375,0,0.008625799497885112,-2.267861035422343,162.6999969482422,5.876438013270012,163.60000610351562,1.658298604854447,166.66000366210938,0.008625799497885112
12515,2022-10-04,173.7899932861328,175.36000061035156,170.9199981689453,170.9199981689453,587600.0,0.03384882198703365,-2.094083620432989,0.741598817151306,43.28295010757056,28.33998544879578,-6.691659583891976,3.9868016991921422,13.749169449459345,1.14182212687669,17.82239991795118,7.2599945068359375,-9.956764075867312,-1.3335075378417969,-21.305141288670512,18.63812621298692,-11.319324413256169,8.652309337572575,-12.519989013671875,88.72931493224466,61.650026561163955,9.985816875414361,10,-5.4749908447265625,3.5950088500976562,18.13750457763672,4.2050018310546875,-3.1899871826171875,1,-0.02882786524185743,-1.0817092043461882,168.10000610351562,-2.267861035422343,162.6999969482422,5.876438013270012,163.60000610351562,-0.02882786524185743
12516,2022-10-05,171.85000610351562,173.17999267578125,169.39999389648438,170.9499969482422,449300.0,-0.011162824429270413,1.1236053783212676,0.3135925736889116,42.297443942356544,29.516365596562864,-5.501041606184856,4.850768851138469,16.01553484163088,3.1035163032315154,18.93773336922814,4.3899993896484375,-10.647165217413573,-2.4324951171875,-21.393267949706882,16.528277715331882,-11.912881533447205,7.047891299072205,-10.298201904296889,74.80263813687334,43.29147139323806,9.480386416259691,10,-3.535003662109375,5.534996032714844,19.30998992919922,6.144989013671875,10.819992065429688,2,-0.036950863415684876,-2.094083620432989,173.7899932861328,-1.0817092043461882,168.10000610351562,-2.267861035422343,162.6999969482422,-0.036950863415684876
12517,2022-10-06,170.10000610351562,172.44000244140625,168.99000549316406,171.52000427246094,301600.0,-0.01018329902732662,1.116566111389348,-1.577759693471,46.32668131180991,31.376583978688874,-3.9833833060494896,5.384349252946635,17.677589494891635,4.835888010853324,20.251534835193972,3.4499969482421875,-11.107159035351742,-3.2349952697753963,-20.94099093159994,14.471000392049149,-12.087993100687669,5.618002561136876,-8.272037976074245,59.90856353334139,25.048399352900063,8.852997830912276,10,-1.785003662109375,7.284996032714844,19.529991149902344,7.894989013671875,13.729995727539062,3,-0.014991199060898297,1.1236053783212676,171.85000610351562,-2.094083620432989,173.7899932861328,-1.0817092043461882,168.10000610351562,-0.014991199060898297
12518,2022-10-07,165.52999877929688,168.86000061035156,164.38999938964844,168.13999938964844,311600.0,-0.026866591183057564,1.207406346897947,1.8380309689343548,34.13561145147045,31.882239042999394,0.6397970159594308,8.373760093364126,21.945156734391844,9.374606642401375,21.41534517215056,5.7100067138671875,-11.376568272250893,-6.529002380371082,-22.447671270831165,9.389666510089,-14.488336825601124,1.430332064858959,-3.431390002197304,18.15148770085137,-14.300984278222664,7.959334445230038,10,2.785003662109375,11.855003356933594,24.822498321533203,13.099998474121094,15.020004272460938,4,0.05455203797431718,1.116566111389348,170.10000610351562,1.1236053783212676,171.85000610351562,-2.094083620432989,173.7899932861328,0.05455203797431718
12519,2022-10-10,165.3800048828125,167.33999633789062,163.7899932861328,166.9499969482422,330500.0,-0.0009061432827313087,2.0212909635151193,0.6015293863162018,36.92115425968513,33.657718776654406,1.1821834709619736,6.770379260562436,21.742177652627305,9.417395850962691,22.339603190158357,3.5500030517578125,-11.011848085578151,-5.345496368408192,-18.42882031359352,7.737827576777136,-11.887158341000855,1.196165604184472,-3.0161682690478813,13.742528869030348,-17.28927462854245,6.541661972592661,10,3.0149917602539062,12.004997253417969,25.727493286132812,13.249992370605469,19.899993896484375,0,0.06506224567147889,1.207406346897947,165.52999877929688,1.116566111389348,170.10000610351562,1.1236053783212676,171.85000610351562,0.06506224567147889
12520,2022-10-11,166.3699951171875,168.47999572753906,164.27000427246094,164.35000610351562,449600.0,0.005986154342397798,-2.862390458325167,-1.2866237085848131,41.3666104704601,35.319924579951476,0.805171001966869,4.5735943039586004,20.404408265036466,8.479431193102187,23.36296127229523,4.209991455078125,-10.158465641977358,-3.4405059814453125,-14.873150099059615,7.99213813616899,-9.156828040252464,2.2758160773618386,-3.7462352234911407,27.476059624656514,-4.640973251009882,5.716322058807149,10,2.0250015258789062,11.015007019042969,24.737503051757812,12.260002136230469,20.180007934570312,1,0.05842400376255674,2.0212909635151193,165.3800048828125,1.207406346897947,165.52999877929688,1.116566111389348,170.10000610351562,0.05842400376255674
12521,2022-10-12,163.4600067138672,168.14999389648438,163.38999938964844,166.8300018310547,257300.0,-0.01749106502810549,-1.7122400361688808,-1.6683234880875044,42.62117481591724,37.64373485896282,3.591152161242121,6.499164792309671,22.92434295058092,11.435430455474972,23.541252490536184,4.7599945068359375,-9.184250772913998,-5.513994598388678,-16.170848213975717,5.1428590171983615,-10.842421406182211,-0.18556779059514383,-0.5815220058377122,0.773561332724106,-33.888447276040765,5.328426807793527,10,5.339996337890625,13.924995422363281,27.647491455078125,15.194992065429688,22.38999938964841,2,0.043680405581695725,-2.862390458325167,166.3699951171875,2.0212909635151193,165.3800048828125,1.207406346897947,165.52999877929688,0.043680405581695725
12522,2022-10-13,166.33999633789062,167.52999877929688,157.27999877929688,159.08999633789062,447300.0,0.017618925154363918,1.128763198925072,-2.151338428659398,50.985764018297196,41.12148304042106,1.27475817143565,2.733904681868637,19.594292982988406,8.671676851703694,24.020936209447846,10.25,-7.662598873787488,-1.9830047607421761,-11.498017694842332,7.53200817335798,-6.74051122779224,2.7745017063078876,9.020004272460938,78.23830851474554,39.44289719325727,4.757506467050074,10,-0.01999664306640625,9.050003051757812,24.767501831054688,14.300003051757812,21.8800048828125,3,0.09817243110840979,-1.7122400361688808,163.4600067138672,-2.862390458325167,166.3699951171875,2.0212909635151193,165.3800048828125,0.09817243110840979
12523,2022-10-14,166.50999450683594,169.1999969482422,165.67999267578125,167.75,882000.0,0.0010219921407235155,-1.427581489568809,-0.1710352404364224,54.08750666529627,43.558321893651495,1.9020660467557775,2.1329804905697642,18.95371292900819,8.584955606643291,23.276055543783496,3.5200042724609375,-6.54816816422661,-1.4700065612792912,-10.709570822551143,7.769557699992561,-6.089788691915231,3.149775569356649,8.488406066894527,77.43286195786166,33.18450235710118,4.619782130635933,10,-0.18999481201171875,8.8800048828125,24.522502899169922,15.465003967285156,22.669998168945312,4,0.10401782412831495,1.128763198925072,166.33999633789062,-1.7122400361688808,163.4600067138672,-2.862390458325167,166.3699951171875,0.10401782412831495
12524,2022-10-17,169.5,170.63999938964844,168.52000427246094,169.3000030517578,346100.0,0.017956913049092194,-1.4090928794985391,-0.16128714698824834,58.769570670160356,45.27905751171703,-0.9705273359293756,-1.7119059217792767,15.525904574963988,5.758252004812135,23.302475959290035,4.1300048828125,-4.744969012559636,2.0069992065429574,-5.61961159493498,9.633610008020895,-1.8063061941959973,5.820304607281912,5.144032537841781,91.46707082659003,41.08751808596007,3.813305400738966,10,-4.2700042724609375,5.8899993896484375,20.482498168945312,12.474998474121094,21.800003051757812,0,0.06519175841745017,-1.427581489568809,166.50999450683594,1.128763198925072,166.33999633789062,-1.7122400361688808,163.4600067138672,0.06519175841745017
12525,2022-10-18,173.19000244140625,175.5399932861328,172.14999389648438,173.61000061035156,386300.0,0.02176992590800153,-1.7119829590883844,-2.100022888532845,58.80291830266488,47.112999107306834,-5.313343639985646,-5.912993662598552,11.309123984253915,2.2144292289765417,22.991291855805045,6.0399932861328125,-2.5476930402815583,5.829001617431629,-1.2626751220732046,12.920678356936463,2.2831632476792265,9.374839987184032,-15.910003662109375,87.13038580681499,34.8518827771145,3.545838369752416,10,-6.780006408691406,-0.2350006103515625,17.207496643066406,8.784996032714844,19.819992065429716,1,0.06980770349016496,-1.4090928794985391,169.5,-1.427581489568809,166.50999450683594,1.128763198925072,166.33999633789062,0.06980770349016496
12526,2022-10-19,171.27000427246094,173.89999389648438,170.27000427246094,172.38999938964844,216400.0,-0.01108607969212827,-1.3269200672952777,2.6666666666666665,60.667601294897274,48.706434660983206,-3.893739127215042,-4.347416772710034,12.779426556169682,4.215041392113449,23.173045813251694,3.6299896240234375,-1.4971406081894543,3.9925033569335824,-2.857806345823576,10.84281305969074,0.5673485055550032,7.417658208312162,-13.62480560302734,76.61560625292996,20.820713092689935,3.4251548513785735,10,-4.860008239746094,-0.09000396728515625,19.12749481201172,10.704994201660156,21.089996337890653,2,0.08921584864906662,-1.7119829590883844,173.19000244140625,-1.4090928794985391,169.5,-1.427581489568809,166.50999450683594,0.08921584864906662
12527,2022-10-20,168.72000122070312,173.89999389648438,168.1199951171875,171.7100067138672,353000.0,-0.014888789561195992,-1.7589376431643462,2.669659400544959,58.00533327705972,51.358625974937574,-1.7434145418729656,-1.910321238063318,14.723807192595075,6.7556451636990005,22.9429849972779,5.779998779296875,-1.5569427328630354,1.4520004272461051,-5.389297791028099,8.29329864552031,-1.9686486818910112,4.872649536383221,-10.716906658935557,30.831727755983195,-27.887523051457606,3.420649109137104,10,-2.3100051879882812,1.5649948120117188,19.912498474121094,13.279998779296875,19.00999450683591,3,0.10152918894544505,-1.3269200672952777,171.27000427246094,-1.7119829590883844,173.19000244140625,-1.4090928794985391,169.5,0.10152918894544505
12528,2022-10-21,171.0399932861328,171.55999755859375,168.55999755859375,169.02000427246094,476200.0,0.01375054557043831,-1.0408146318171438,-0.675580368761897,54.25838936409379,53.28498543098298,-3.5756352407696284,-4.008983728220869,11.765919712855293,4.456414590316342,22.032592225270513,3.0,-1.3727659497683362,3.500992584228527,-3.493127530887449,10.495112699344503,0.003932526670553216,6.998052641786501,-12.686160749877928,39.35308476444496,-15.255445406724249,3.497060057557987,10,-4.629997253417969,-2.459991455078125,17.592506408691406,10.960006713867188,17.3800048828125,4,0.10044439083805323,-1.7589376431643462,168.72000122070312,-1.3269200672952777,171.27000427246094,-1.7119829590883844,173.19000244140625,0.10044439083805323
12529,2022-10-24,173.6199951171875,174.17999267578125,170.0800018310547,172.3800048828125,586800.0,0.015084202130074997,2.4745900791392956,0.6138598903174147,49.729388097934255,54.214182945146774,-5.435473149393857,-6.119063869739705,8.445247388871962,1.9042442090832878,20.83328304069055,4.0999908447265625,-1.2634107717254892,5.583494567871099,-1.6628234429655606,12.82981257870776,1.9603355624527694,9.20665357328943,-14.922439365935048,74.12400751012284,22.847071332074137,3.623159005418333,10,-7.209999084472656,-5.0399932861328125,10.952507019042969,8.3800048828125,19.710006713867188,0,0.08962099986289762,-1.0408146318171438,171.0399932861328,-1.7589376431643462,168.72000122070312,-1.3269200672952777,171.27000427246094,0.08962099986289762
12530,2022-10-25,177.00999450683594,177.74000549316406,171.77000427246094,173.0,622200.0,0.01952539733318326,1.182809226657889,3.233892006300453,57.851480675046474,55.9064391517167,-7.998606201329693,-8.859905638670483,4.380285768000448,-1.508662851188717,19.200185788874606,5.970001220703125,-0.03993830251738473,8.272994232177723,0.39548993715982306,16.150498527195623,4.334242084668773,12.211746379686673,-17.975590004885873,92.41153639344158,42.28828638184313,3.93875214750895,10,-9.499992370605469,-8.884994506835938,7.562507629394531,4.9900054931640625,16.160003662109375,1,0.08072995304437458,2.4745900791392956,173.6199951171875,-1.0408146318171438,171.0399932861328,-1.7589376431643462,168.72000122070312,0.08072995304437458
12531,2022-10-26,163.24000549316406,177.6199951171875,162.6999969482422,175.24000549316406,1449900.0,-0.07779215547707441,-1.2813423050540589,-2.9925228025981836,42.35738986071583,54.947730911985424,6.411088204605505,4.891519350712542,17.20660824924383,12.160988084128633,17.981787574809964,14.919998168945312,0.7248681689876548,-5.325994873046881,-13.534845275747074,2.8828555296533125,-9.430420074396977,-1.221569671696784,-3.4573769515654362,3.590480306636555,-43.42390390188623,4.104425201350102,10,6.9799957275390625,4.8849945068359375,21.332496643066406,18.759994506835938,29.360000610351534,2,0.18236944383660036,1.182809226657889,177.00999450683594,2.4745900791392956,173.6199951171875,-1.0408146318171438,171.0399932861328,0.18236944383660036
12532,2022-10-27,168.42999267578125,170.83999633789062,162.3699951171875,162.3699951171875,1186100.0,0.03179359843157159,-1.7953810670077655,-0.5049997965494791,53.1868107545431,54.847653588568406,1.7307513450969907,0.08636376579863736,11.216000429897377,6.856872268039723,16.62899852686921,8.470001220703125,1.340467580659066,-0.3775070190429801,-8.248449970596454,7.493435932510494,-4.312978494819731,3.557964456733771,-7.9290690561199995,39.427413582397904,-10.773705503071007,3.9354714757767426,10,1.6250076293945312,-0.9199905395507812,16.14250946044922,13.57000732421875,22.93000793457034,3,0.14207688045581257,-1.2813423050540589,163.24000549316406,1.182809226657889,177.00999450683594,2.4745900791392956,173.6199951171875,0.14207688045581257
12533,2022-10-28,171.6300048828125,172.55999755859375,167.1699981689453,168.7899932861328,565300.0,0.018999063980196906,1.2936182508221896,0.4686489671356774,56.436668898129035,54.58844228056493,-0.7449494488403161,-2.5405895685201756,7.282789831607374,3.53447356679402,15.425558506701448,5.3899993896484375,2.243117967515559,2.37600479125976,-5.035912677072844,9.787922259592364,-1.329953942906542,6.081963525426062,-10.43951798821115,60.247257738345205,5.209883879640159,3.7059587341663085,10,-1.5750045776367188,-4.120002746582031,12.08499526977539,10.3699951171875,19.349990844726534,4,0.09380638808301311,-1.7953810670077655,168.42999267578125,-1.2813423050540589,163.24000549316406,1.182809226657889,177.00999450683594,0.09380638808301311
12534,2022-10-31,169.5500030517578,172.91000366210938,169.38999938964844,171.63999938964844,484000.0,-0.01211910372242253,-1.9211609324942067,-0.7359111985085132,53.203072047411716,53.96623714109236,1.5007065584739507,-0.3651070240215972,8.669289314186813,5.523938362717502,14.883760348545739,3.5200042724609375,2.557743097099774,0.22350311279296875,-7.169228220903818,7.616234446489756,-3.4728625540554106,3.919868779641348,-7.697535413213956,46.71439874752926,-11.321466164663121,3.696365666848389,10,0.5049972534179688,-2.0400009155273438,9.367500305175781,12.449996948242188,22.209991455078153,0,0.11129457255997299,1.2936182508221896,171.6300048828125,-1.7953810670077655,168.42999267578125,-1.2813423050540589,163.24000549316406,0.11129457255997299
12535,2022-11-01,168.77999877929688,171.6999969482422,166.8300018310547,171.6999969482422,436200.0,-0.004541458322627534,2.335615185640007,1.3971307585602686,55.59999344674954,53.40316960240927,1.7649715590090125,0.010873876118012049,8.808943089479214,6.275289854247461,15.644602177053152,4.8699951171875,2.743937142859977,-0.2960014343261719,-7.385209721017446,6.793206852365103,-3.8406055776718233,3.2486027090194796,-6.2920296265682225,42.03281089907787,-22.286067552068232,3.544604143345638,11,1.2750015258789062,-1.2699966430664062,8.730003356933594,13.220001220703125,10.44000244140625,1,0.14545564183739756,-1.9211609324942067,169.5500030517578,1.2936182508221896,171.6300048828125,-1.7953810670077655,168.42999267578125,0.14545564183739756
12536,2022-11-02,165.5,171.61000061035156,164.91000366210938,168.5500030517578,542200.0,-0.019433575086026167,-2.1678504565015855,1.04452224805999,49.12317698859637,52.41626334813556,4.627000166012635,2.941569963277658,11.435850073546476,9.598167186560687,16.3065504216309,6.6999969482421875,2.4074360733953597,-3.258499908447277,-10.393243544934592,3.8762437280400377,-6.825871726690934,0.30887190979638035,-2.401949393653922,29.696416938110747,-31.504262343509478,3.567371818243656,11,4.555000305175781,2.0100021362304688,10.042499542236328,17.31999969482422,12.229995727539062,2,0.16719032126250943,2.335615185640007,168.77999877929688,-1.9211609324942067,169.5500030517578,1.2936182508221896,171.6300048828125,0.16719032126250943
12537,2022-11-03,167.5500030517578,169.41000366210938,162.94000244140625,164.27999877929688,428300.0,0.012386725388264797,-1.1747914417383232,-1.0721314755984692,51.04460483168433,52.05917617786784,2.6748707588376703,0.7280598790866861,8.735696518965653,7.726186079754115,17.033484310721757,6.470001220703125,1.8080967912181904,-1.0809967041015511,-8.205932782934411,6.043939374731309,-4.643464743517967,2.4814713353148647,10.19000244140625,46.23871660896795,-12.375455620390774,3.562468039416425,11,2.5049972534179688,-0.04000091552734375,7.1399993896484375,15.269996643066406,11.949996948242188,3,0.14950762515963434,-2.1678504565015855,165.5,2.335615185640007,168.77999877929688,-1.9211609324942067,169.5500030517578,0.14950762515963434
12538,2022-11-04,174.55999755859375,175.86000061035156,170.66000366210938,170.9600067138672,621000.0,0.04183822368938106,-1.4761908221950146,1.1009131930024312,54.70260102852204,52.611755392377596,-4.2279118678054886,-5.871793140885217,1.0797726169257942,0.9385400040008278,16.6795239991302,8.30999755859375,1.4192978205894065,5.477497863769543,-1.9577263546437962,12.912722082182881,1.7598857545628732,9.195109972976212,2.884007873535154,89.9380554489356,34.01393016776596,3.717612109206675,11,-4.504997253417969,-7.049995422363281,0.1300048828125,8.260002136230469,10.8800048828125,4,0.09624199866363226,-1.1747914417383232,167.5500030517578,-2.1678504565015855,165.5,2.335615185640007,168.77999877929688,0.09624199866363226
12539,2022-11-07,176.13999938964844,176.66000366210938,173.9600067138672,175.6999969482422,446000.0,0.009051339672047964,2.648617440254036,0.12222321122032476,52.85354776527613,52.05642951351423,-6.048973300964292,-6.96125865554248,-0.9180301599081417,-0.40782826463146193,16.173026100529917,2.6999969482421875,1.3666403258043829,6.5194999694824105,-1.33313104942809,14.372130988392911,2.5931844600271745,10.445815478937647,1.0139259826660236,96.20988173327372,42.40591320860251,3.9263155094552435,11,-6.1450042724609375,-8.629997253417969,-1.6774978637695312,6.680000305175781,5.710006713867159,0,0.08425114334798134,-1.4761908221950146,174.55999755859375,-1.1747914417383232,167.5500030517578,-2.1678504565015855,165.5,0.08425114334798134
12540,2022-11-08,176.08999633789062,181.0,173.6300048828125,177.32000732421875,733400.0,-0.0002838824340358759,-1.3967487582062594,-2.795464003329172,54.837407500084986,53.4430981401108,-6.865138658033402,-6.477842875364843,-1.205079660766728,0.002273703297504426,15.713899481524308,7.3699951171875,1.3457410227650826,5.983496856689442,-2.217501889602289,14.184495602981173,1.8829974835435905,10.083996229835293,-13.149993896484375,72.8128221159533,20.989938409397155,4.100499373145861,11,-4.404998779296875,-6.9499969482421875,-1.7024955749511719,6.730003356933594,5.230010986328125,1,0.0889885768347507,2.648617440254036,176.13999938964844,-1.4761908221950146,174.55999755859375,-1.1747914417383232,167.5500030517578,0.0889885768347507
12541,2022-11-09,170.60000610351562,175.6300048828125,167.4499969482422,174.55999755859375,847400.0,-0.031177184102159416,1.6819671311003828,3.2194764917504033,51.781658095403905,53.28697006687312,-0.2473518187519801,-0.44851061991204233,3.93643270999965,5.798547088362511,15.32897518501043,8.639999389648438,1.1827810804854266,0.13650665283202557,-7.444446074268797,7.717459379932848,-3.6539697107183997,3.926983016382451,-7.298803710937506,42.414200983456965,-11.56557457120573,3.790476363550414,11,1.3699951171875,-1.4600067138671875,2.2499961853027344,12.219993591308594,8.689987182617188,2,0.0505275193950292,-1.3967487582062594,176.08999633789062,2.648617440254036,176.13999938964844,-1.4761908221950146,174.55999755859375,0.0505275193950292
12542,2022-11-10,182.6699981689453,182.9600067138672,176.57000732421875,177.2899932861328,694300.0,0.07075024404223007,1.1442871918811253,-1.358590023196492,59.30251859200216,53.6053978106368,-11.270151862088966,-11.839383581982588,-8.331881656514383,-5.898891548722247,13.91499877561238,12.360000610351562,0.6944125592966657,11.389998626708973,2.309674087671823,20.470323165746123,6.849836357190412,15.930160896227534,-19.014819824218762,98.13018464008563,40.55285215886647,4.540162269518571,11,-9.719993591308594,-12.549995422363281,-9.819995880126953,0.15000152587890625,-6.19000244140625,3,-0.027043315765719833,1.6819671311003828,170.60000610351562,-1.3967487582062594,176.08999633789062,2.648617440254036,176.13999938964844,-0.027043315765719833
12543,2022-11-11,183.8300018310547,185.3000030517578,180.9600067138672,182.8600006103516,699700.0,0.0063502691943782,1.2199448967008266,0.18029746103055766,58.35653124580845,54.17800438823644,-11.753611298764497,-12.264070467653198,-9.741746903235224,-6.681402537664297,12.898026845547697,4.339996337890625,2.059788926630631,11.684001922607422,1.3079275004858175,22.060076344729026,6.495964711546634,16.87203913366821,-19.40263035156252,91.76470185960551,34.781706070737805,5.188037211060798,11,-9.709999084472656,-12.540000915527344,-10.979999542236328,-1.0100021362304688,-5.470001220703125,4,-0.023554380612116232,1.1442871918811253,182.6699981689453,1.6819671311003828,170.60000610351562,-1.3967487582062594,176.08999633789062,-0.023554380612116232
12544,2022-11-14,180.5500030517578,185.8000030517578,180.5,182.82000732421875,561900.0,-0.017842565123354026,-3.4725568339117054,-2.3402076451156892,52.902598949450294,53.87829388853651,-7.542327204624456,-8.55226646026398,-6.753908087262971,-3.035798773120831,12.159245368411963,5.3000030517578125,2.453240886796209,7.851502990722651,-3.0925624225624233,18.795568404007724,2.3794702840800994,13.323535697365202,-14.870273677929703,71.38965529284393,18.10788238566387,5.4720327066425405,11,-6.180000305175781,-9.010002136230469,-7.700000762939453,2.2699966430664062,0.3799896240234375,0,0.027083906435862115,1.2199448967008266,183.8300018310547,1.1442871918811253,182.6699981689453,1.6819671311003828,170.60000610351562,0.027083906435862115
12545,2022-11-15,185.27999877929688,186.08999633789062,182.22999572753903,183.75,510600.0,0.026197705054500142,1.4507987870450387,-0.674007004241532,71.2167873748619,56.33313948701046,-10.823910343935154,-12.996401508094607,-11.664260672302476,-7.526409223135261,12.365993738182114,5.5399932861328125,2.5656505149830195,11.976998901367182,-0.3318668101428557,24.28586461287722,5.822566045612177,18.131431757122186,-17.990647511234386,95.65451939315204,34.59640996070366,6.154432855755014,11,-10.764999389648438,-13.595001220703125,-12.389999389648438,-2.4599990844726562,-6.470001220703125,1,-0.018512482180373047,-3.4725568339117054,180.5500030517578,1.2199448967008266,183.8300018310547,1.1442871918811253,182.6699981689453,-0.018512482180373047
12546,2022-11-16,186.5500030517578,186.92999267578125,184.2899932861328,185.3600006103516,421600.0,0.006854513605506707,1.7077171072194313,0.7777799940161378,68.86714781736102,58.31342204097454,-9.827417980776687,-13.768911499845558,-13.269285704131335,-8.57276021033789,12.338372769510453,2.6399993896484375,3.116901664995453,12.483003234863276,-1.1230320789595396,26.08903854868609,5.679985577951868,19.286020891774683,-17.380587276712504,96.33214130012136,31.19378746699391,6.803017656911411,11,-9.360008239746094,-14.44500732421875,-13.660003662109375,-3.7300033569335938,-5.440002441406222,2,-0.02803535589376549,1.4507987870450387,185.27999877929688,-3.4725568339117054,180.5500030517578,1.2199448967008266,183.8300018310547,-0.02803535589376549
12547,2022-11-17,185.8500061035156,186.9499969482422,184.42999267578125,185.5,738000.0,-0.003752328795449067,-1.024082948292133,0.2941221726419281,65.61951301924977,59.5264122621665,-6.994078925263523,-12.353128163435798,-12.931601510695799,-7.6057227924966355,11.991772405668616,2.5200042724609375,3.6635340993027796,10.92650604248044,-3.3998915681383153,25.252903653099196,3.7633072371710625,18.089704847789818,-14.549321100381974,82.94587030732828,16.4787730532353,7.163198805309376,11,-8.650009155273409,-13.735008239746065,-12.757503509521456,-3.030006408691378,-3.4700012207030966,3,-0.035297350561984686,1.7077171072194313,186.5500030517578,1.4507987870450387,185.27999877929688,-3.4725568339117054,180.5500030517578,-0.035297350561984686
12548,2022-11-18,188.22000122070312,189.25,186.0,188.4600067138672,612100.0,0.012752192840217003,2.571444141689373,-0.6857180224954781,70.3776526770508,61.47353503014147,-8.071427355313375,-14.092581386045595,-15.708315778698761,-9.69026900662513,11.745939389923425,3.3999938964844034,5.020111698625868,12.437500762939464,-2.930782433648858,27.805783959527787,4.753359164645303,20.121642361233626,-14.728412545254315,88.22858537946429,18.46717388978736,7.6841415982941585,11,-9.870002746582031,-12.410003662109375,-17.365001678466797,-7.3950042724609375,-9.139999389648438,4,-0.06237384665298118,-1.024082948292133,185.8500061035156,1.7077171072194313,186.5500030517578,1.4507987870450387,185.27999877929688,-0.06237384665298118
12549,2022-11-21,189.17999267578125,189.2700042724609,186.38999938964844,187.2700042724609,391500.0,0.005100368977006164,1.7559702418760652,-7.958102867315269,72.1739211199693,63.39981432123973,-7.808298766811362,-14.574319916158345,-17.104494788935995,-10.322321216780068,12.021787142392576,2.8800048828124716,6.287230708954297,12.619492340087902,-3.825537637850857,29.06452231802666,4.396977351118522,20.84200732905728,-13.16705818840424,98.7214277354168,24.401116800985108,8.222514988969383,11,-10.819992065429688,-13.359992980957031,-18.324993133544922,-8.354995727539062,-7.7599945068359375,0,-0.057194166848146044,2.571444141689373,188.22000122070312,-1.024082948292133,185.8500061035156,1.7077171072194313,186.5500030517578,-0.057194166848146044
12550,2022-11-22,191.3000030517578,191.5399932861328,188.6000061035156,190.0,500800.0,0.011206313870673723,2.303386968187734,0.6806340025404738,78.76897183146038,66.39840473635711,-8.430424907384435,-16.41022807441965,-19.407135241644028,-12.13977097609893,13.099309676756086,2.939987182617216,6.955734372292426,14.02500228881837,-3.694603149517718,31.74460772715446,5.165199569650326,22.884805007986415,-12.900796003065693,96.68978987068965,16.03396989097702,8.859802719168037,11,-7.245002746582031,-14.345008850097656,-20.990005493164062,-10.475006103515625,-10.300003051757812,1,-0.05420810355748329,1.7559702418760652,189.17999267578125,2.571444141689373,188.22000122070312,-1.024082948292133,185.8500061035156,-0.05420810355748329
12551,2022-11-23,193.00999450683597,193.8000030517578,191.27999877929688,191.41000366210938,793600.0,0.008938794708829745,-1.7096811242278316,1.230759299036373,78.60675159017262,68.54331951393162,-7.406089810326279,-16.628104088443052,-21.1392262111128,-13.512950305453018,12.99670733902683,2.5200042724609375,7.774431761898995,14.246494293212919,-3.5104750062396874,32.003463592665526,5.36800964348663,23.124978942939208,-11.982630210655714,91.56875485487912,6.288440605392111,8.8784846497263,11,-5.85999298095706,-14.92499542236331,-23.3274955749512,-12.184997558593778,-9.799987792968778,2,-0.07357130383079347,2.303386968187734,191.3000030517578,1.7559702418760652,189.17999267578125,2.571444141689373,188.22000122070312,-0.07357130383079347
12552,2022-11-25,192.3600006103516,193.8000030517578,191.0500030517578,193.8000030517578,186900.0,-0.00336766962843138,2.819437968889077,-0.9000066757583801,73.33510432515408,70.20760541163668,-5.852468877498552,-14.855038330213432,-20.492582925457214,-12.568338434508377,12.827594264806669,2.75,8.56702349347546,12.400000000000034,-5.647734862094779,30.447734862094848,3.3761325689526416,21.423867431047427,-8.778108563055838,81.53843746148661,-3.0224689074214126,9.023867431047403,11,-5.209999084472685,-14.275001525878935,-23.56500244140628,-11.535003662109403,-5.570007324218778,4,-0.05848409214131911,-1.7096811242278316,193.00999450683597,2.303386968187734,191.3000030517578,1.7559702418760652,189.17999267578125,-0.05848409214131911
12553,2022-11-28,187.72999572753903,192.4499969482422,187.2400054931641,190.97999572753903,349900.0,-0.02406947841610374,-1.4633643079765044,2.256940617979954,64.06895391835144,71.44831151929236,-0.6828846367958192,-9.441066770745834,-15.726693472596736,-7.690480959258139,12.688342373477363,5.209991455078097,9.974949630832498,6.964995574951132,-10.954103291545096,24.88409444144736,-1.994553858296996,15.92454500819926,-2.1044814793508806,18.083612356935667,-62.31853799845786,8.959549433248116,11,0.2850036621094034,-9.644996643066378,-19.38249969482419,-6.904998779296847,-4.610000610351534,0,-0.028498327206544105,2.819437968889077,192.3600006103516,-1.7096811242278316,193.00999450683597,2.303386968187734,191.3000030517578,-0.028498327206544105
12554,2022-11-29,188.4199981689453,189.6199951171875,186.66000366210938,187.2700042724609,351100.0,0.0036755044857492702,-1.4978882307494206,-0.3538442758413549,64.73823844947538,70.72847274980496,-0.15547848923634433,-9.11207278146236,-16.45922874118068,-8.09081472334239,12.566906396509852,2.959991455078125,9.98959710262153,6.711498260498047,-10.701237512717682,24.124234033713776,-1.9948696261098178,15.417866147105912,5.3800048828125,24.649785116054428,-54.36963495443534,8.706367886607865,11,0.625,-10.334999084472656,-20.924999237060547,-7.595001220703125,-0.11000061035159092,1,-0.04957009037605442,-1.4633643079765044,187.72999572753903,2.819437968889077,192.3600006103516,-1.7096811242278316,193.00999450683597,-0.04957009037605442
12555,2022-11-30,193.3300018310547,193.6199951171875,185.5,187.94000244140625,600400.0,0.026058824486914878,1.7202727674703322,4.686980866703703,77.55152016435838,71.69340301058246,-4.250488202367194,-12.741829214049574,-21.24565606468346,-12.660496973002182,12.289227351141738,8.1199951171875,10.161702725098706,10.394001770019543,-6.638438032717374,27.42644157275646,1.877781868651084,18.910221671388,0.3272012329101699,94.33733677238124,10.246108830229076,8.516219901368459,11,-4.215003967285156,-15.245002746582031,-25.835002899169922,-12.5050048828125,-3.8500061035156534,2,-0.061604528781400214,-1.4978882307494206,188.4199981689453,-1.4633643079765044,187.72999572753903,2.819437968889077,192.3600006103516,-0.061604528781400214
12556,2022-12-01,193.1699981689453,195.5200042724609,191.8999938964844,194.6100006103516,391700.0,-0.000827619410303404,1.2208586085523891,-0.26716189322244105,67.89366276511748,71.94608631567885,-3.4114336977720257,-10.964739086574923,-20.86821987179846,-12.19405238133379,11.826498551943423,3.6200103759765057,11.06115309818918,8.85049819946289,-6.644378413701332,24.345374812627114,1.1030598928807933,16.597936506044988,-7.6699981689453125,76.54685527455932,-5.530246664587111,7.747438306582108,12,-2.6599960327148438,-14.224998474121094,-25.352497100830078,-12.345001220703125,-3.4400024414062784,3,-0.0630014923865222,1.7202727674703322,193.3300018310547,-1.4978882307494206,188.4199981689453,-1.4633643079765044,187.72999572753903,-0.0630014923865222
12557,2022-12-02,192.6000061035156,193.75,190.1699981689453,190.6000061035156,376100.0,-0.0029507277052992498,-1.5034838929970513,-1.3888865341414551,65.25218943836465,71.37659040026928,-1.992828799830363,-8.876966919434722,-19.953016862749877,-11.27024077858428,10.939505366501159,3.5800018310546875,10.504963018361622,7.02800598144529,-6.7094482245155405,20.76546018740612,0.15927887846487465,13.896733084425705,-7.100006103515597,70.85831413295234,-9.580555698092311,6.868727102980414,12,-2.090003967285128,-13.655006408691378,-23.427505493164034,-11.775009155273409,-0.010009765624971578,4,-0.04875388936696934,1.2208586085523891,193.1699981689453,1.7202727674703322,193.3300018310547,-1.4978882307494206,188.4199981689453,-0.04875388936696934
12558,2022-12-05,191.3600006103516,192.08999633789062,187.52999877929688,190.3300018310547,660500.0,-0.006438242231921576,2.662663006177076,0.5149993896484517,70.23586862012738,71.16125123362019,-0.2911960900287909,-6.655020632235676,-18.26902886041219,-9.695682011255002,11.077367052447917,5.070007324218722,10.077311303324962,4.9480003356933935,-7.985298770074763,17.88129944146155,-1.5186492171906991,11.414649888577486,-5.659600524902373,58.48301508670293,-22.1462608909874,6.466649552884078,12,-0.8499984741211222,-12.129997253417997,-22.577499389648466,-10.535003662109403,1.6199951171874432,0,-0.023881727161593425,-1.5034838929970513,192.6000061035156,1.2208586085523891,193.1699981689453,1.7202727674703322,193.3300018310547,-0.023881727161593425
12559,2022-12-06,190.97999572753903,192.32000732421875,188.08999633789062,190.6499938964844,512500.0,-0.001985811463213416,1.8106151623450688,0.32039050694787824,62.74596778321037,69.38091745048129,0.4145890959214853,-5.382183609029568,-17.37743935305099,-9.027519148190493,11.379056476864774,4.230010986328125,9.952810324385212,3.8259956359862883,-8.303783969482822,15.955775241455399,-2.238894166748281,9.890885438720858,-5.083203558349595,54.69055280345852,-23.04514053995529,6.0648898027345615,12,-0.46999359130856533,-11.74999237060544,-22.19749450683591,-10.519996643066378,4.360000610351591,1,-0.041156146121005155,2.662663006177076,191.3600006103516,-1.5034838929970513,192.6000061035156,1.2208586085523891,193.1699981689453,-0.041156146121005155
12560,2022-12-07,191.75999450683597,193.9499969482422,190.9499969482422,191.2100067138672,463100.0,0.004084190997730053,-4.607438252238891,1.6666204281688664,61.91127713371913,67.52586473309758,-0.3277661198080466,-5.194350019256973,-17.60464273900132,-9.483956345392613,12.265294928424042,3.0,9.407690551809026,3.822494506835966,-7.278955767589139,14.92394478126107,-1.7282306303765722,9.373219644048504,-5.6707380955811,52.94108660073044,-21.515213660317215,5.5507251372125515,12,-1.2499923706054972,-12.529991149902372,-22.97749328613284,-12.619995117187528,1.75,2,-0.017991223649723498,1.8106151623450688,190.97999572753903,2.662663006177076,191.3600006103516,-1.5034838929970513,192.6000061035156,-0.017991223649723498
12561,2022-12-08,179.22000122070312,193.07000732421875,177.30999755859375,192.8500061035156,1353500.0,-0.06539420966496645,1.240227656242544,-24.78237709466075,40.16611307711609,63.84042126109336,11.231519824465892,8.458199556685457,-4.764163342889816,3.207933864125323,12.546934342473563,15.760009765625,8.352440604606159,-9.14849853515625,-17.81897252200767,-0.47802454830483043,-13.483735528581974,-4.813261541730526,16.300003051757784,11.47838781350898,-59.34684693948193,4.335236993425716,12,7.194999694824219,0.01000213623046875,-10.4375,-0.6200027465820312,10.05999755859375,3,0.057248043951305894,-4.607438252238891,191.75999450683597,1.8106151623450688,190.97999572753903,2.662663006177076,191.3600006103516,0.057248043951305894
12562,2022-12-09,177.72999572753906,181.38999938964844,177.2100067138672,177.9499969482422,646900.0,-0.008313834856686464,-5.635018286627752,0.016140949515032678,34.02375128221705,60.50206541263398,11.653508102387264,10.075724278471853,-2.886142401247241,4.816048706218197,13.342246601356539,4.17999267578125,6.68878818206349,-10.391503906249994,-19.978512466771036,-0.8044953457289523,-15.185008186510515,-5.597999625989473,17.425808410644493,3.1062683214957634,-62.81109681653312,4.793504280260525,12,8.635009765625,1.5000076293945312,-8.947494506835938,-0.9199981689453125,8.410003662109375,4,0.06751814712467574,1.240227656242544,179.22000122070312,-4.607438252238891,191.75999450683597,1.8106151623450688,190.97999572753903,0.06751814712467574
12563,2022-12-12,179.5,179.5,176.02000427246094,177.9199981689453,509800.0,0.009958950739943573,3.4050527779655617,-7.181786655569427,35.61238338189784,57.265859294014255,9.60318628073935,8.395116481744935,-4.210549158802451,3.132374504020305,13.926036816366338,3.4799957275390625,4.84936344629665,-8.40499954223634,-18.577737507937144,1.7677384234644649,-13.491368525086756,-3.318630559385923,14.9379722412109,19.40879614657975,-40.6092659707259,5.086368982850404,12,6.2700042724609375,1.9850006103515625,-10.717498779296875,-2.69000244140625,10.990005493164091,0,0.07292477068462744,-5.635018286627752,177.72999572753906,1.240227656242544,179.22000122070312,-4.607438252238891,191.75999450683597,0.07292477068462744
12564,2022-12-13,185.44000244140625,186.1999969482422,182.4900054931641,186.1999969482422,535700.0,0.03309193560672008,8.763205975063672,-0.48100862410306433,42.178324132304226,53.33550417934157,3.571610616375665,2.9937345859801496,-9.800828551569964,-2.6742246524316045,14.063213409209444,6.6999969482421875,3.5736837805260393,-2.7094970703124943,-12.359547212477935,6.940553071852946,-7.5345221413952,2.1155280007702117,7.892891721679661,52.53765765152417,-2.7242907692144342,4.825025071082718,12,0.3300018310546875,-3.9550018310546875,-16.657501220703125,-8.6300048828125,6.459991455078153,1,0.04066001502839289,3.4050527779655617,179.5,-5.635018286627752,177.72999572753906,1.240227656242544,179.22000122070312,0.04066001502839289
12565,2022-12-14,181.8500061035156,186.72999572753903,180.6000061035156,185.30999755859372,397000.0,-0.019359341515458595,-1.0570464472060503,4.552653241512237,35.815982316255585,49.77131746280136,5.992045237878301,6.654783199140155,-6.079048062321192,1.0379566388949968,14.266276906204178,6.1299896240234375,2.8820587777770754,-6.1279937744140796,-16.109005346961453,3.853017798133294,-11.118499560687752,-1.137487988140407,10.444114666132805,34.193553006159725,-15.795229095051248,4.990505786273681,12,3.134994506835966,-0.3650054931640341,-13.097507476806612,-5.040008544921847,8.049987792968807,2,0.07418196195548132,8.763205975063672,185.44000244140625,3.4050527779655617,179.5,-5.635018286627752,177.72999572753906,0.07418196195548132
12566,2022-12-15,181.32000732421875,181.77999877929688,178.63999938964844,180.75,543500.0,-0.002914483153743541,3.214791905620187,-0.16474240807218396,35.92556266274708,46.51280337662163,5.212501801277995,7.138888607736703,-5.358165506339901,1.7365197577219362,14.460267208547439,3.210006713867159,2.035468714182173,-6.396492767333996,-16.8001344293271,4.00714889465911,-11.598313598330549,-1.1946719363374427,9.997666455598392,49.48652922822678,3.3444572688136347,5.20182083099655,12,3.6649932861328125,0.1649932861328125,-10.907508850097656,-4.660011291503906,3.769989013671875,3,0.06722913462506241,-1.0570464472060503,181.8500061035156,8.763205975063672,185.44000244140625,3.4050527779655617,179.5,0.06722913462506241
12567,2022-12-16,179.2899932861328,181.3600006103516,178.36000061035156,179.9199981689453,797400.0,-0.011195753122026253,-1.4096480047063666,-1.105257522218653,38.476247223877444,42.98395655481608,5.761860706586845,9.119822298185,-3.1005046601599133,3.726533215894591,14.676215362964786,3.0000000000000284,0.03289652737211668,-8.09850616455077,-19.143775577521012,2.9467632484194723,-13.621140871035891,-2.5758714580656488,11.109820323242957,30.532134664976073,-18.367699265375105,5.522634706485117,12,5.69500732421875,6.480010986328125,-8.734992980957031,-3.899993896484375,8.850006103515625,4,0.05571981631579859,3.214791905620187,181.32000732421875,-1.0570464472060503,181.8500061035156,8.763205975063672,185.44000244140625,0.05571981631579859
12568,2022-12-19,176.47999572753906,180.4199981689453,175.4600067138672,179.52000427246094,389000.0,-0.01567291909096802,1.0495847966859397,4.825372989730672,34.58957660624867,39.85546864626479,6.972378397640455,11.599925990980694,0.05650840896862519,6.400746764619498,14.709181833154075,4.959991455078125,-1.4033497164829782,-10.32150344848634,-22.3819045918502,1.7388976948775223,-16.351704020168256,-4.291302876804423,13.057029321621826,9.050488092175653,-41.14396460840396,6.03020057168193,12,8.225006103515625,9.010009765625,-4.9449920654296875,-1.089996337890625,10.970001220703125,0,0.054737102765024304,-1.4096480047063666,179.2899932861328,3.214791905620187,181.32000732421875,-1.0570464472060503,181.8500061035156,0.054737102765024304
12569,2022-12-20,178.36000061035156,179.47999572753906,175.77999877929688,176.58999633789062,433300.0,0.010652793111548764,-1.182889448027835,-0.5822366109521658,29.039495926149456,36.203048512090376,3.479920258701611,9.346976451251464,-1.4426449428183048,4.373434749270359,14.74094046071901,3.6999969482421875,-2.7711348339834387,-7.900498962402338,-20.471569469518016,4.67057154471334,-14.186034215960177,-1.614963708844499,10.050862971985822,25.73200287033408,-18.098813412367722,6.285535253557836,12,5.905006408691406,7.1300048828125,-5.654998779296875,-2.970001220703125,7.2700042724609375,1,0.06800854923359156,1.0495847966859397,176.47999572753906,-1.4096480047063666,179.2899932861328,3.214791905620187,181.32000732421875,0.06800854923359156
12570,2022-12-21,180.92999267578125,181.94000244140625,178.80999755859375,179.6300048828125,310700.0,0.014409015791854163,-1.1292532541676181,0.734454607367305,33.945432631784186,35.511861795942394,-0.8804521822274864,6.282354986130514,-3.625984838406282,1.6700636772960138,14.266923786772645,3.5800018310546875,-4.231993854243541,-4.812006378173834,-17.363307151648257,7.73929439530059,-11.087656764911031,1.4636440085633637,6.444802357078515,84.4134192661177,42.87358508249635,6.275650386737211,12,0.165008544921875,4.5600128173828125,-7.9749908447265625,-5.5399932861328125,8.510009765625,2,0.060631192531803935,-1.182889448027835,178.36000061035156,1.0495847966859397,176.47999572753906,-1.4096480047063666,179.2899932861328,0.060631192531803935
12571,2022-12-22,178.80999755859375,180.72999572753903,176.08999633789062,179.42999267578125,306800.0,-0.011717212198125937,1.8819861059774958,-0.4769237992394009,32.61910275119689,35.35578973694015,1.3133840874591556,7.67761128227437,-1.042188173166437,3.642359207349841,13.590386253543313,4.839996337890625,-5.519189686400665,-6.222001647949213,-18.64811048477165,6.204107188873223,-12.435056066360431,-0.008947229537994872,7.611614408746618,51.697423664796204,13.293382423049295,6.213054418411212,12,2.285003662109375,6.6800079345703125,-5.709999084472656,-3.4199981689453125,12.850006103515625,3,0.06202112012364758,-1.1292532541676181,180.92999267578125,-1.182889448027835,178.36000061035156,1.0495847966859397,176.47999572753906,0.06202112012364758
12572,2022-12-23,181.1100006103516,181.8500061035156,177.6199951171875,178.50999450683594,283400.0,0.01286283252145437,1.0735261118674135,-4.193591258121724,37.41714063931804,35.556318321097955,-0.5104204943547472,4.734302495977971,-2.934945735525133,1.1642186519618747,12.851429279427323,4.230010986328097,-6.904882881698711,-3.359498596191372,-15.401470827830565,8.68247363544782,-9.380484712010968,2.661487519628224,4.434682936710914,87.19132132252389,49.206864221595445,6.020986115819602,12,-0.014999389648465922,4.380004882812472,-6.4625053405762,-5.720001220703153,7.449996948242131,4,0.02197557127782135,1.8819861059774958,178.80999755859375,-1.1292532541676181,180.92999267578125,-1.182889448027835,178.36000061035156,0.02197557127782135
12573,2022-12-27,182.3800048828125,183.25,179.8300018310547,181.2400054931641,236300.0,0.00701233652576283,1.3750072850383854,0.4384602744227926,39.66844221440836,35.27744255244286,-1.4851089049549557,3.207383897106183,-3.7800308257514814,-0.28489318781066686,12.798880845553109,3.4199981689453125,-6.642257381657487,-1.8219947814941406,-13.796504824823245,10.152515261834964,-7.809249803158707,4.165260240170426,2.357904517594392,88.35348092345278,50.31424568264462,5.987255021664553,12,-1.285003662109375,3.1100006103515625,-7.722507476806641,-6.9900054931640625,-1.1800079345703125,1,0.03158237938713171,1.0735261118674135,181.1100006103516,1.8819861059774958,178.80999755859375,-1.1292532541676181,180.92999267578125,0.03158237938713171
12574,2022-12-28,179.0800018310547,183.8000030517578,179.02000427246094,182.92999267578125,246700.0,-0.01809410551270807,-1.4080683534670628,-3.377186759647258,35.63662384712177,35.25751383365021,0.9139666285826706,6.083694748846938,-0.18108556366536277,2.8188268078825445,12.910765668410232,4.779998779296875,-6.0785345068813115,-4.6549980163574105,-16.665333960066988,7.355337927352167,-10.660165988212185,1.350169955497364,4.915675354429027,38.78084162736526,2.5180886241777642,6.005167971854785,12,0.5500030517578125,6.410003662109375,-2.0000038146972656,-3.69000244140625,-0.540008544921875,2,0.04673885990398752,1.3750072850383854,182.3800048828125,1.0735261118674135,181.1100006103516,1.8819861059774958,178.80999755859375,0.04673885990398752
12575,2022-12-29,181.4199981689453,182.47999572753903,180.27999877929688,180.6000061035156,660100.0,0.01306676521088157,-2.0136805911185505,-0.2129854585376174,53.2410073672848,37.1814521341544,-1.6689487316982365,2.9573039780339627,-2.3077431961118577,0.2333266328357695,12.392328973104448,3.3999938964843466,-5.607782058115561,-1.7195014953613281,-12.87752023457685,9.438517243854193,-7.298510864969103,3.8595078742464466,2.3800048828125,69.13096225283653,28.504907827396394,5.579009369607762,12,-1.7899932861328125,4.07000732421875,-4.329998016357422,-6.029998779296875,2.180007934570284,3,0.023205857988966905,-1.4080683534670628,179.0800018310547,1.3750072850383854,182.3800048828125,1.0735261118674135,181.1100006103516,0.023205857988966905
12576,2022-12-30,181.0,181.22000122070312,179.1999969482422,179.9499969482422,246400.0,-0.0023150599337686817,1.7114051347172015,1.2805039170806605,54.974145482550355,39.01455194067362,-1.4517883381485035,2.5495237695719197,-1.6129914057026724,0.4574941553515828,11.634263114209793,2.220001220703125,-5.835534510834975,-1.5309997558593693,-11.666322887494886,8.604323375776147,-6.5986613216771275,3.536661809958389,2.8000030517578125,54.6925654238259,8.935489721827977,5.067661565817759,12,-1.3699951171875,4.4900054931640625,-0.49500274658203125,-5.6100006103515625,2.509994506835966,4,0.04662984774257595,-2.0136805911185505,181.4199981689453,-1.4080683534670628,179.0800018310547,1.3750072850383854,182.3800048828125,0.04662984774257595
12577,2023-01-03,183.2100067138672,183.72000122070312,180.83999633789062,182.0,392000.0,0.012209981844570006,1.58296896917445,1.1523839972098295,55.56890616375135,41.345588558173915,-3.405376375068556,-0.42164549911586846,-3.434692405335511,-1.9954410629445647,11.024578386818282,2.8800048828125,-5.4288897193936805,1.1485069274902457,-7.826431727754397,10.123445582734888,-3.3389624001320612,5.635976255112553,-7.75,87.65697722673033,36.973857493866674,4.487469327622319,1,-3.4200057983398438,2.279998779296875,-0.5925064086914062,-7.670005798339844,-2.3000030517578125,1,0.0461219182281849,1.7114051347172015,181.0,-2.0136805911185505,181.4199981689453,-1.4080683534670628,179.0800018310547,0.0461219182281849
12578,2023-01-04,186.7899932861328,186.9199981689453,184.38999938964844,185.8600006103516,487100.0,0.019540344091885542,3.2520900651382263,0.7685847236408799,52.180922419773026,43.91685816857653,-6.000061855815005,-4.597264242736429,-6.651559205120009,-5.823157267444486,10.849500779129334,3.709991455078125,-4.8837193549759945,4.956993865966808,-3.21822572828043,13.132213460214047,0.8693840688431749,9.044603663090442,-11.16478668212892,98.35436730058292,45.92689354941177,4.0876097971236245,1,-5.284996032714844,-1.29998779296875,-4.172492980957031,-11.249992370605469,-5.399993896484375,2,0.009475905220198477,1.58296896917445,183.2100067138672,1.7114051347172015,181.0,-2.0136805911185505,181.4199981689453,0.009475905220198477
12579,2023-01-05,183.1199951171875,184.8300018310547,181.2899932861328,184.1699981689453,647600.0,-0.019647723651466942,1.9873359043529206,-1.1290444313185355,52.04638908094196,45.928075551816285,-1.7699844086313874,-1.6298743666543203,-2.7367741154331497,-2.4839828201642717,10.6959664423025,5.5,-4.404906633832695,1.6799957275390511,-5.314172658595282,8.674164113673385,-1.8170884655281156,5.177079920606218,-7.042996850585951,50.77717032521771,-3.7933216094712066,3.4970841930671623,1,-1.6149978637695312,2.3700103759765625,-0.06999588012695312,-7.579994201660156,2.1699981689453125,3,-0.010484918196489779,3.2520900651382263,186.7899932861328,1.58296896917445,183.2100067138672,1.7114051347172015,181.0,-0.010484918196489779
12580,2023-01-06,188.30999755859372,188.52999877929688,184.25,184.8999938964844,250300.0,0.028342084861267436,1.2233724644688762,-3.2476130963625516,59.79264465707271,48.94735798580248,-6.485010696001666,-7.474832803832442,-7.7259209111008715,-7.957390201700889,10.223477587009826,5.410003662109375,-3.311811267142758,7.042498016357399,1.0169067871872244,13.068089245527574,4.029702401772312,10.055293630942487,-11.79927929589843,97.64200238449166,40.675748955980566,3.012795614585083,1,-5.235000610351534,-2.819992065429659,-4.744998931884737,-12.769996643066378,-4.069992065429631,4,-0.051882557480363856,1.9873359043529206,183.1199951171875,3.2520900651382263,186.7899932861328,1.58296896917445,183.2100067138672,-0.051882557480363856
12581,2023-01-09,189.47999572753903,192.0,187.97999572753903,188.7400054931641,290500.0,0.0062131495093948885,-2.5575105325698826,0.21700570078485168,64.62820322980014,51.97080938474494,-6.685335222749728,-8.260275287232929,-8.23341092569774,-9.453810467654193,9.896438157728033,4.020004272460966,-2.052092377380859,7.699496459960898,0.7341494403379727,14.664843479583823,4.216822950149435,11.18216996977236,-12.248120633847634,77.41932396476781,16.4025634243243,3.4826735098114665,1,-3.9699935913085653,-3.9899902343749716,-5.87999725341794,-13.93999481201169,-3.849990844726534,0,-0.031032244862821856,1.2233724644688762,188.30999755859372,1.9873359043529206,183.1199951171875,3.2520900651382263,186.7899932861328,-0.031032244862821856
12582,2023-01-10,189.72999572753903,190.3500061035156,187.3800048828125,188.33999633789062,260300.0,0.0013194004941792237,1.2585387645697383,1.8784023424613399,70.52991092495621,55.3998614636947,-6.240227425541775,-7.974001548699874,-7.97165266383422,-9.98147689624426,9.4955561226105,2.9700012207030966,-1.06832076691839,7.349496459960903,-0.19042111297906672,14.889414032900874,3.579537673490904,11.119455246430903,-11.316670641342938,78.8048286699784,10.751417124386265,3.7699587864699895,1,-4.219993591308565,-5.024993896484347,-5.00249481201169,-13.329994201660128,-7.679992675781222,1,-0.032783436255568565,-2.5575105325698826,189.47999572753903,1.2233724644688762,188.30999755859372,1.9873359043529206,183.1199951171875,-0.032783436255568565
12583,2023-01-11,192.58999633789062,193.1499938964844,189.6999969482422,189.9600067138672,367100.0,0.015074056157460047,-1.1904678863974527,1.8920796970196336,71.398499635854,59.37340321799827,-8.380984047256646,-10.33281949938032,-10.37927194964746,-13.082179778663772,9.067648567718853,3.449996948242216,0.3267658032818872,9.55499725341798,0.880675196196961,18.229319310639,5.217836224807485,13.892158282028475,-13.089737258590219,95.27826703394092,20.967993562146333,4.337161028610508,1,-6.415000915527344,-7.8849945068359375,-7.862495422363281,-16.18999481201172,-10.089996337890625,2,-0.06064693337077187,1.2585387645697383,189.72999572753903,-2.5575105325698826,189.47999572753903,1.2233724644688762,188.30999755859372,-0.06064693337077187
12584,2023-01-12,192.97999572753903,193.88999938964844,190.7899932861328,193.52999877929688,329400.0,0.0020250241293122695,3.8818829522653817,-0.20912746070702348,69.39170603323929,61.16792529199322,-7.366593266053059,-10.676361060938888,-10.235976129928673,-13.673937804319365,9.836097878494211,3.100006103515625,1.4372459415986327,9.567996978759737,-0.14021649578521078,19.276210453304685,4.713890241487263,14.422103716032211,-12.11476316652022,90.56012738873638,16.80377717364867,4.854106737272474,1,-6.434997558593722,-8.274993896484347,-8.109992980957003,-16.579994201660128,-13.979995727539034,3,-0.060058019455312195,-1.1904678863974527,192.58999633789062,1.2585387645697383,189.72999572753903,-2.5575105325698826,189.47999572753903,-0.060058019455312195
12585,2023-01-13,195.33999633789062,195.9499969482422,190.8300018310547,191.4900054931641,301300.0,0.01222924998756647,1.019725100596809,-6.999944513801778,76.39731726002617,63.54827771171276,-8.43100159441127,-12.620991776649305,-11.99943938869231,-16.181229970512447,10.47641798353302,5.1199951171875,2.4927363285494835,11.253498077392578,0.21840567317545379,22.288590481609702,5.73595187528403,16.771044279501126,-12.911791757436248,92.88213331244225,15.660675529299311,5.51754620210856,1,-6.944999694824219,-9.634994506835938,-10.469993591308594,-18.93999481201172,-12.889999389648438,4,-0.05144877260248204,3.8818829522653817,192.97999572753903,-1.1904678863974527,192.58999633789062,1.2585387645697383,189.72999572753903,-0.05144877260248204
12586,2023-01-17,193.50999450683597,195.4600067138672,192.8800048828125,195.41000366210938,494500.0,-0.009368290495353593,1.5799821473530018,-0.49351004506307267,70.10375384067332,65.16326078692632,-5.185109929634791,-10.362197081725384,-9.476125337431569,-14.496605474436791,10.864133587529464,2.5800018310546875,4.111451416126982,8.813996887207054,-2.9032151557595967,20.531208930173705,2.9553908657237287,14.67260290869038,-9.188738994891281,71.52853324976931,-4.248730601545077,5.858606021483322,1,-4.889999389648466,-7.804992675781278,-8.639991760253935,-17.10999298095706,-11.769989013671875,1,-0.04790444564528373,1.019725100596809,195.33999633789062,3.8818829522653817,192.97999572753903,-1.1904678863974527,192.58999633789062,-0.04790444564528373
12587,2023-01-18,189.27999877929688,195.0399932861328,189.07000732421875,193.8999938964844,529900.0,-0.021859313976620776,-1.3690523766273086,2.4315646608148667,60.20709524918786,66.0550577679724,-0.0039529102980111475,-5.634273170621839,-4.653763550167753,-10.441732576080454,10.927030488405286,5.9699859619140625,4.630581659751471,4.08450088500976,-7.5135043797318986,15.682506149751418,-1.714501747361055,9.883503517380575,-3.3307194662705513,3.0522059850916086,-68.19576845493148,5.7990026323708275,1,-0.660003662109375,-3.5749969482421875,-6.457496643066406,-12.879997253417969,-7.630004882812472,2,-0.01928356889277205,1.5799821473530018,193.50999450683597,1.019725100596809,195.33999633789062,3.8818829522653817,192.97999572753903,-0.01928356889277205
12588,2023-01-19,186.13999938964844,189.19000244140625,184.16000366210938,187.94000244140625,400100.0,-0.01658917693310913,1.3395326555596956,0.3896114619388567,60.49346148786872,66.99362136874204,3.3907189341809385,-1.8271425616194392,-1.1716595129308303,-7.528507726684552,10.345075587018485,5.1199951171875,5.103835223606012,0.461501312255848,-10.388737788608807,11.311740413120503,-4.96361823817648,5.886620862688176,9.80999755859375,16.793866455105615,-56.14188817458944,5.425119550432324,1,3.9150009155273438,-0.43499755859375,-3.3424949645996094,-9.739997863769531,-4.2700042724609375,3,-0.021972689111967814,-1.3690523766273086,189.27999877929688,1.5799821473530018,193.50999450683597,1.019725100596809,195.33999633789062,-0.021972689111967814
12589,2023-01-20,190.4900054931641,190.5500030517578,186.3699951171875,186.83999633789062,452600.0,0.023369539689369834,1.2175083275657606,-2.027779426100978,62.720910066008756,67.31898419195716,0.21913467953933718,-5.50399751391663,-5.172896035502561,-11.971802917171857,9.708288103720188,4.410003662109375,5.551282356202876,4.205007171630882,-6.272435948633216,14.68245029189498,-1.0337143885011812,9.443728731762945,5.224191589355428,53.68961353438559,-18.912502299317815,5.238721560132049,1,-0.43500518798830967,-4.785003662109403,-6.862503051757841,-14.090003967285185,-8.300003051757841,4,-0.041944486654187374,1.3395326555596956,186.13999938964844,-1.3690523766273086,189.27999877929688,1.5799821473530018,193.50999450683597,-0.041944486654187374
12590,2023-01-23,191.8999938964844,192.6999969482422,189.3699951171875,190.8999938964844,416200.0,0.007401902266052973,1.5615338568260007,0.27397191553758665,64.87445226170837,67.34634519550252,-0.701868208013849,-6.376952031072335,-6.208927801775644,-13.423280245185623,9.653497586790598,3.3300018310546875,5.961509178174396,5.066495513916038,-5.379102013612993,15.51209304144507,-0.1563032498484631,10.28929427768054,3.5831193176269096,68.49547030140852,-6.1088590257782585,5.222798763764514,1,-1.8449935913086222,-6.194992065429716,-8.272491455078153,-15.499992370605497,-10.779998779296903,0,-0.06722248205720616,1.2175083275657606,190.4900054931641,1.3395326555596956,186.13999938964844,-1.3690523766273086,189.27999877929688,-0.06722248205720616
12591,2023-01-24,189.8999938964844,191.4199981689453,186.1699981689453,190.63999938964844,540200.0,-0.01042209517254522,3.565211333948107,-0.7400054931640341,59.18198096315148,66.08546408863533,1.5242667536051044,-3.6928522906498813,-3.673515291691558,-11.447440537253442,9.05227238805986,5.729995727539091,6.662557761047424,2.5119956970215185,-7.298335483982356,12.322326878025393,-2.3931698934804047,7.417161287523442,5.356657126586867,52.75731349688889,-19.361670055432903,4.905165590501935,1,0.15500640869137783,-4.194992065429716,-6.664993286132841,-13.499992370605497,-8.329986572265653,1,-0.039231159492839396,1.5615338568260007,191.8999938964844,1.2175083275657606,190.4900054931641,1.3395326555596956,186.13999938964844,-0.039231159492839396
12592,2023-01-25,185.08999633789062,188.0800018310547,183.72000122070312,187.8500061035156,1140900.0,-0.02532910854760606,1.7080738866300835,3.7297152401180504,47.742966713058905,63.457071541658095,6.265776976540394,1.5079163956689854,1.237929779348491,-6.681355882604322,8.79152445039286,6.179992675781278,6.54302752977452,-2.4970016479492188,-11.92515523692191,6.931151941023472,-7.211078442435564,2.217075146537127,9.944721737961402,15.25607760576232,-51.332446282806764,4.714076794486343,1,4.745002746582031,0.6150054931640625,-1.8549957275390625,-8.689994812011719,-1.7599945068359375,2,-0.01809925393596623,3.565211333948107,189.8999938964844,1.5615338568260007,191.8999938964844,1.2175083275657606,190.4900054931641,-0.01809925393596623
12593,2023-01-26,188.13999938964844,188.6699981689453,184.3999938964844,186.57000732421875,387100.0,0.016478486747548926,2.2471643488300366,-0.5688356921716113,56.77646487903163,62.05537808007946,2.814091140601448,-1.1472571880532882,-1.710488936615235,-9.788159933166241,8.752556691223901,4.270004272460909,6.205814874426068,0.26500167846680256,-8.839792165884774,9.369795522818379,-4.287395243708971,4.817398600642576,6.4421300119976195,49.22049300525222,-18.56798615950595,4.552396922175783,1,1.6949996948242188,-2.43499755859375,-2.7624969482421875,-11.739997863769531,-7.7700042724609375,3,-0.03449561770074672,1.7080738866300835,185.08999633789062,3.565211333948107,189.8999938964844,1.5615338568260007,191.8999938964844,-0.03449561770074672
12594,2023-01-27,187.4499969482422,188.47999572753903,185.47999572753903,186.7700042724609,320000.0,-0.003667494651029557,1.1897888265170196,0.43311854292408336,48.67854826706736,58.975514858639585,2.9470877095355092,0.21286949723941007,-0.8190852572720644,-9.159068481087672,8.574807830069114,3.0,5.627316838770781,-0.8435005187988338,-8.962197188995304,7.275196151397637,-4.902848853897069,3.2158478162994015,6.697647326166162,41.536720514245225,-21.547049484197068,4.059348335098237,1,2.1400070190429688,-1.5849990844726562,-2.3524932861328125,-11.049995422363281,-9.67999267578125,4,-0.029767948369694652,2.2471643488300366,188.13999938964844,1.7080738866300835,185.08999633789062,3.565211333948107,189.8999938964844,-0.029767948369694652
12595,2023-01-30,185.6300048828125,188.22000122070312,185.00999450683597,186.6100006103516,413500.0,-0.009709213630620717,-1.8918764734588878,-1.4411857104389008,44.20007181150268,56.097327966509525,3.6262035273933577,2.492213490991219,1.0328268074566722,-7.380053059172496,8.419119945914439,3.210006713867159,4.687084644598514,-2.873992919921875,-10.441942813024156,4.693956973180406,-6.657967866473001,0.9099820266292511,8.100533669447628,24.805252196176582,-34.95882821865108,3.783974946551137,1,3.7499923706054688,0.38999176025390625,-0.7524986267089844,-9.230003356933594,-7.45001220703125,0,-0.018531500031893633,1.1897888265170196,187.4499969482422,2.2471643488300366,188.13999938964844,1.7080738866300835,185.08999633789062,-0.018531500031893633
12596,2023-01-31,189.44000244140625,189.6300048828125,185.47000122070312,186.72999572753903,445900.0,0.020524685979505186,1.6925488995442133,-2.7653250291941878,49.605451147565255,54.919367510773675,-0.9184176003193159,-0.6883522418799544,-2.7412624236237946,-11.291359449010656,7.953411304652206,4.160003662109375,3.886258325036664,0.5140045166015739,-6.183289534392401,7.2112985675955485,-2.8346425088954277,3.8626515420985754,3.8901146175915926,96.78507066544803,37.800724179638124,3.348647025496993,1,-1.2300033569335938,-3.4200057983398438,-6.147499084472656,-13.040000915527344,-14.44000244140625,1,-0.04391895701538606,-1.8918764734588878,185.6300048828125,1.1897888265170196,187.4499969482422,2.2471643488300366,188.13999938964844,-0.04391895701538606
12597,2023-02-01,191.66000366210938,193.00999450683597,186.1100006103516,187.6999969482422,540200.0,0.011718756292720123,1.072073847168968,1.461253469817499,48.712277688945385,53.610347088671084,-3.090288445178629,-2.364048289750343,-4.876251910356274,-13.606856403903748,8.100361635802479,6.899993896484375,2.6154707911983905,2.3115058898925724,-3.917245958598045,8.54025773838319,-0.8028700343527362,5.425881814137881,-7.94000244140625,84.32066493580112,28.690991262018755,3.114375924245307,2,-3.2950057983398438,-4.875007629394531,-8.367500305175781,-15.260002136230469,-20.919998168945312,2,-0.0526452892888335,1.6925488995442133,189.44000244140625,-1.8918764734588878,185.6300048828125,1.1897888265170196,187.4499969482422,-0.0526452892888335
12598,2023-02-02,188.55999755859372,189.8500061035156,183.6699981689453,183.6699981689453,1306900.0,-0.016174507170420793,-1.5276109226731789,1.2348462371350444,44.307059412202406,51.5643636826926,0.4348205484538994,0.9226667326979054,-1.8019073724346129,-10.65327620783816,8.354436608052815,7.9900054931640625,1.5828682448753284,-0.8770004272461165,-7.00212645693901,5.248125602446777,-3.939563442092549,2.185562587600316,4.449996948242244,52.35547437862024,1.0969996403881552,3.0625630148464458,2,-0.22000122070309658,-1.074996948242159,-5.267494201660128,-12.159996032714815,-17.05999755859372,3,-0.02773650718739451,1.072073847168968,191.66000366210938,1.6925488995442133,189.44000244140625,-1.8918764734588878,185.6300048828125,-0.02773650718739451
12599,2023-02-03,181.1999969482422,187.77999877929688,180.6100006103516,186.3999938964844,595200.0,-0.03903267238887431,-1.2476519842437312,-1.0633941916741416,33.86581247146813,48.1189592615548,7.083339308178097,8.570884395870763,5.41543060751647,-3.499953242889518,8.627885465706722,7.949996948242131,0.9696590747565494,-8.141001129150396,-14.725926391573864,-1.5560758667269283,-11.433463760362116,-4.8485384979386765,11.809997558593778,4.758037324985065,-39.5319358177635,3.292462631211732,2,5.610000610351591,6.285003662109375,2.0925064086914062,-4.799995422363281,-6.9799957275390625,4,-0.004580584133739074,-1.5276109226731789,188.55999755859372,1.072073847168968,191.66000366210938,1.6925488995442133,189.44000244140625,-0.004580584133739074
12600,2023-02-06,178.5399932861328,180.8800048828125,177.85000610351562,179.77999877929688,462000.0,-0.014679932157334319,-1.3129939488535436,0.23846273478741722,33.23627853633165,45.2361034363526,8.54782532263684,11.026762633292293,7.830576042646442,-0.9463556144526706,9.178604457816945,3.3499908447265625,0.4800693367903932,-10.31250457763673,-18.479085858589656,-2.1459232966838044,-14.395795218113193,-6.229213937160267,13.97400146484378,4.5513701215369435,-34.793877488740854,4.083290640476464,2,6.890007019042969,8.360008239746094,4.020011901855469,0.40500640869140625,-7.3199920654296875,0,-0.0043126976735003986,-1.2476519842437312,181.1999969482422,-1.5276109226731789,188.55999755859372,1.072073847168968,191.66000366210938,-0.0043126976735003986
12601,2023-02-07,183.6000061035156,184.3500061035156,177.47999572753906,178.41000366210938,603900.0,0.028341060869614187,1.053814011623142,-4.185467298344898,43.75550648229971,44.793052299601584,2.7939984748140887,5.801073252528823,2.524327773491194,-6.012898234835632,8.913578771451299,6.870010375976534,-0.3836528369888015,-4.958492279052763,-13.446975980497285,3.5299914223917597,-9.202734129775024,-0.7142504283305016,8.034149328613324,39.40766810706477,-4.341341436589246,4.244241850722258,2,1.6449890136719034,3.1149902343750284,-1.0400009155273153,-4.655006408691378,-11.889999389648409,1,-0.029520769322188833,-1.3129939488535436,178.5399932861328,-1.2476519842437312,181.1999969482422,-1.5276109226731789,188.55999755859372,-0.029520769322188833
12602,2023-02-08,183.50999450683597,184.6999969482422,182.3000030517578,182.3000030517578,439600.0,-0.0004902592248765547,-2.9669600746550984,0.23313889901568302,46.90077369174749,43.69575327879223,2.9461348140200414,5.6930932059294435,2.3829355861273314,-5.9167533833731625,8.731429866000816,2.399993896484375,-1.5441952620610948,-4.737503814697249,-13.496724561770009,4.0217169323755115,-9.117114188233614,-0.35789344116088273,6.9918281489257765,48.74691771485982,1.5226543131182382,4.379610373536376,2,1.735000610351534,3.205001831054659,-0.9499893188476847,-4.564994812011747,-17.03999328613284,2,-0.046373466086714776,1.053814011623142,183.6000061035156,-1.3129939488535436,178.5399932861328,-1.2476519842437312,181.1999969482422,-0.046373466086714776
12603,2023-02-09,180.91000366210938,185.3000030517578,179.5500030517578,184.72000122070312,519000.0,-0.014168115756930777,1.3138827314760801,-3.1487805493202115,38.22517212083244,42.53426704032169,4.931274044920542,7.771638424900857,4.865801213392189,-3.230042529216263,8.255465348416152,5.75,-2.437949600722334,-6.753495025634777,-15.844834813013222,2.3378447617436677,-11.299164919324,-2.2078251319455546,8.550072839394545,33.30103804177944,-12.564031410055819,4.545669893689216,2,4.334991455078125,5.80499267578125,1.7299995422363281,-1.9650039672851562,-11.330001831054688,3,-0.05621578665124627,-2.9669600746550984,183.50999450683597,1.053814011623142,183.6000061035156,-1.3129939488535436,178.5399932861328,-0.05621578665124627
12604,2023-02-10,181.38999938964844,181.92999267578125,179.72999572753906,180.50999450683597,489100.0,0.0026532293285204123,1.2449046321525885,-0.23097255819168472,36.779886198267405,41.70980197218443,3.9127339200184394,6.723548979405791,4.249598748158775,-3.7133740255972896,7.635537056653352,2.1999969482421875,-2.48079454896677,-5.6939994812011605,-14.83585732277578,3.447858360373459,-10.26492840198847,-1.1230705604138507,7.111670649938304,50.0,6.708463556432804,4.570928920787316,2,3.8549957275390625,5.3249969482421875,2.107501983642578,-2.4449996948242188,-9.009994506835938,4,-0.054523399431759656,1.3138827314760801,180.91000366210938,-2.9669600746550984,183.50999450683597,1.053814011623142,183.6000061035156,-0.054523399431759656
12605,2023-02-13,185.2899932861328,185.30999755859372,181.8000030517578,181.8000030517578,525400.0,0.02150060041682167,-1.0114637985309385,3.9658759883480266,44.46578679831105,41.138728155600624,-0.04532960919200946,2.14184284828508,0.09761978527052406,-7.5396112464407,6.404684436026185,3.919998168945284,-3.0988115642529976,-1.2915054321289006,-9.588382036250607,7.005371171992806,-5.43994373418974,2.8569328699319385,2.3299428084901024,99.74451765283668,55.26886233588872,4.148438302060848,2,-0.0449981689453125,1.4250030517578125,-1.7924919128417969,-6.344993591308594,-14.629989624023438,0,-0.059744144133757504,1.2449046321525885,181.38999938964844,1.3138827314760801,180.91000366210938,-2.9669600746550984,183.50999450683597,-0.059744144133757504
12606,2023-02-14,184.2400054931641,186.42999267578125,182.2899932861328,184.6699981689453,593100.0,-0.005666726920040888,1.0962119397680654,-0.12320741518012476,48.87834407704061,41.1571799765001,0.21173420271779264,2.5947733141176457,0.8833843611776899,-6.3750785632236955,5.119092994313327,4.1399993896484375,-3.362164148075408,-1.8779937744140227,-9.55794948137671,5.801961932548664,-5.717971627895366,1.9619840790673209,2.5687353720921067,68.16874294446322,19.17095180542067,3.83997785348135,2,-0.5750045776367472,2.474990844726534,0.04249572753903408,-5.295005798339872,-14.610000610351591,1,-0.07066871409176145,-1.0114637985309385,185.2899932861328,1.2449046321525885,181.38999938964844,1.3138827314760801,180.91000366210938,-0.07066871409176145
12607,2023-02-15,185.6300048828125,186.2100067138672,182.41000366210938,182.6499938964844,414000.0,0.007544503626819354,-1.1965389805692512,-6.930376153300605,46.53602704550134,41.40484304686665,-2.373132790853333,0.9668772858258023,-0.741758682306056,-7.576939811773684,4.636176422198689,3.8000030517578125,-3.2843944974234205,-0.30549468994141193,-7.841191398898047,7.230202019015223,-4.073343044419715,3.4623536645368915,-8.150009155273438,88.37225291481015,37.774949978175655,3.7678483544783163,2,-3.0000076293945312,1.084991455078125,-0.13000106811523438,-6.685005187988281,-15.889999389648438,2,-0.07498786727788409,1.0962119397680654,184.2400054931641,-1.0114637985309385,185.2899932861328,1.2449046321525885,181.38999938964844,-0.07498786727788409
12608,2023-02-16,182.0500030517578,183.91000366210938,181.55999755859372,183.3500061035156,299700.0,-0.01928568516342344,-1.0613961706028927,-0.4362410265338045,43.098166448758214,42.43066015545443,0.20820946013728303,4.453067208072952,2.5966266073482984,-3.7751753043191627,4.746203216875959,4.070007324218778,-3.828808163465027,-3.680996704101574,-11.412760345245147,4.050766937041999,-7.54687852467336,0.18488511647021255,-4.395407104492193,34.626990760457396,-16.409353472313235,3.8658818205717886,2,-0.09500885009765625,4.6649932861328125,3.0574989318847656,-3.1050033569335938,-10.0,3,-0.08558089299578431,-1.1965389805692512,185.6300048828125,1.0962119397680654,184.2400054931641,-1.0114637985309385,185.2899932861328,-0.08558089299578431
12609,2023-02-17,182.5,182.52999877929688,180.41000366210938,182.00999450683597,412000.0,0.0024718315885676745,6.7090303786933,-0.37692641759685014,45.85429816846025,43.83266233680205,-0.04245384143635533,3.556111117928765,1.9175110793125896,-3.9674055960890087,5.017165658189182,2.1199951171875,-4.563404674711165,-2.8314994812011776,-10.350668208878062,4.687669246475707,-6.591083845039606,0.9280848826372505,-4.674295837402354,34.717610499688234,-18.825614902945276,3.7595843638384383,2,-0.5450057983398438,4.214996337890625,2.9399986267089844,-3.5550003051757812,-9.92999267578125,4,-0.07079451051476882,-1.0613961706028927,182.0500030517578,-1.1965389805692512,185.6300048828125,1.0962119397680654,184.2400054931641,-0.07079451051476882
12610,2023-02-21,179.0,181.9600067138672,177.6699981689453,180.6000061035156,733400.0,-0.019178082191780854,-1.0140839016562553,-3.2652819730328595,36.057689956424376,42.977349389482576,3.9444626057131416,6.366539578198143,5.117852725840123,-0.2166764104577794,5.111451759639455,4.8300018310546875,-5.011586574156695,-5.686499786376942,-13.044664486868868,1.6716649141149844,-9.365582136622919,-2.0074174361309645,7.2100067138671875,15.182678824933154,-31.532061264740676,3.6790823502459644,2,3.0499954223632812,7.714996337890625,6.625,0.23000335693359375,-5.82000732421875,1,-0.03698321294518159,6.7090303786933,182.5,-1.0613961706028927,182.0500030517578,-1.1965389805692512,185.6300048828125,-0.03698321294518159
12611,2023-02-22,182.4499969482422,182.8300018310547,178.75999450683594,179.2899932861328,913600.0,0.0192737259678335,1.0765272360666713,-1.9749947548113036,38.09153458757662,41.9985450445747,0.3511040315021319,2.455694975724981,1.8063716981205857,-3.451776979704107,5.494380416106297,4.07000732421875,-4.238234689113597,-1.8640029907226676,-8.856082618722212,5.128076637276877,-5.36004280472244,1.6320368232771045,3.5892095947265545,55.9718266574709,13.43507995790889,3.496039813999771,2,-0.40000152587890625,4.0200042724609375,4.600002288818359,-3.0049972534179688,-8.289993286132812,2,-0.06462040823972948,-1.0140839016562553,179.0,6.7090303786933,182.5,-1.0613961706028927,182.0500030517578,-0.06462040823972948
12612,2023-02-23,181.7400054931641,185.0,179.82000732421875,183.16000366210938,985300.0,-0.0038914303477873835,1.031373323400143,-0.4493659883917358,40.60088869448555,42.26251355275838,0.8757090402006327,3.058664683703654,2.6975194887259875,-2.479976604713812,5.285531267965481,5.17999267578125,-3.1776506997472893,-2.406494903564436,-9.480327309406789,4.667337502277917,-5.943411106485627,1.1304212993567546,4.131816882324188,55.5253247956305,13.642730485985744,3.536916202921181,2,0.30998992919919033,4.519989013671847,5.422492980957003,-2.295005798339872,-2.810012817382841,3,-0.06663365381491138,1.0765272360666713,182.4499969482422,-1.0140839016562553,179.0,6.7090303786933,182.5,-0.06663365381491138
12613,2023-02-24,181.6499938964844,182.3999938964844,178.0500030517578,178.6999969482422,589200.0,-0.0004952767357712107,-1.0470618647384409,-2.0774653184471017,50.77558950956744,43.81759169845838,1.208850544271968,2.7800670749006997,2.91431527143979,-2.1116509852678575,5.316549274217336,4.349990844726591,-3.040276704578872,-2.1720062255859034,-9.06768374639924,4.723671295227433,-5.619844985992557,1.2758325348207507,4.057791994873014,54.29733606173498,7.399881991414773,3.447838760406667,2,0.40000152587887783,3.5950012207030966,5.51250457763669,-2.2049942016601847,-3.289993286132841,4,-0.06556558658684786,1.031373323400143,181.7400054931641,1.0765272360666713,182.4499969482422,-1.0140839016562553,179.0,-0.06556558658684786
12614,2023-02-27,181.8699951171875,185.4600067138672,180.94000244140625,183.8500061035156,596400.0,0.001211127047042293,-1.3541711370192882,-0.6711908592000088,56.26647125609681,45.12877886043457,1.1891487045389795,2.2351913327885313,2.634775355409772,-2.135456137195405,5.220747448116553,4.5200042724609375,-3.0859303253564008,-1.6730049133300895,-8.400096907007423,5.054087080347244,-5.0365509101687564,1.6905410835085775,3.6770350197216715,53.91517767949134,1.592605136530203,3.363545996838661,2,0.18000030517578125,3.375,6.010005950927734,-2.4249954223632812,-6.5,0,-0.053994569357645794,-1.0470618647384409,181.6499938964844,1.031373323400143,181.7400054931641,1.0765272360666713,182.4499969482422,-0.053994569357645794
12615,2023-02-28,182.19000244140625,182.9199981689453,179.89999389648438,180.38999938964844,945700.0,0.0017595388618807384,-1.1726539730283054,-0.9090874061743939,46.77048893859439,44.89457273394055,0.4281928755188744,1.7331112470869243,2.373454308696296,-2.3462676159927582,4.995352521258879,3.0200042724609375,-2.486599565282205,-1.18099746704101,-7.859142878785747,5.497147944703727,-4.5200701729133925,2.1580752388313726,3.2700042724609375,55.87040949545119,1.8351152510012696,3.33907270587237,2,-0.25,3.05499267578125,5.689998626708984,-0.4900054931640625,-5.4000091552734375,1,-0.05280199236114158,-1.3541711370192882,181.8699951171875,-1.0470618647384409,181.6499938964844,1.031373323400143,181.7400054931641,-0.05280199236114158
12616,2023-03-01,181.1199951171875,184.0,180.52999877929688,181.2100067138672,385400.0,-0.00587302985828142,-4.464550467974673,-0.050006357817996866,44.761066978844305,44.697354948756434,1.127670868310588,2.2639174583796944,3.50801037456867,-1.1412018450895403,5.106066952730006,3.470001220703125,-1.8585556791724684,-1.8350044250488224,-7.932662800427096,4.262653950329451,-4.883833612737959,1.2138247626403142,4.3400115966796875,41.43037177063642,-12.725536803937032,3.0488291876891407,3,0.44500732421875,4.125,6.760005950927734,0.5800018310546875,-4.25,2,-0.0438383538839483,-1.1726539730283054,182.19000244140625,-1.3541711370192882,181.8699951171875,-1.0470618647384409,181.6499938964844,-0.0438383538839483
12617,2023-03-02,181.57000732421875,181.69000244140625,179.10000610351562,180.42999267578125,448700.0,0.002484608100503216,2.7536045997346306,-12.665197491100187,51.59729802787942,45.641702901992126,0.04602315378349431,1.0743102439498955,3.194550377966607,-1.4242251561160515,4.962130641906916,2.589996337890625,-1.872151981728507,-0.8804924011230355,-5.414864853738635,3.653880051492564,-3.147678627430821,1.38669382518475,3.734199218750007,47.50340800046126,-8.906720408063094,2.267186226307796,3,-0.0050048828125,3.67498779296875,6.309993743896484,0.1299896240234375,-4.4000091552734375,3,-0.04081072513742745,-4.464550467974673,181.1199951171875,-1.1726539730283054,182.19000244140625,-1.3541711370192882,181.8699951171875,-0.04081072513742745
12618,2023-03-03,183.3300018310547,183.3699951171875,179.47000122070312,182.0,411000.0,0.009693200615965347,4.531951734213517,1.1666532819359674,54.42115365890979,46.59357573426429,-1.6911519432806017,-1.156907409044294,1.6849632618509816,-2.9323311938879044,5.2742509988660755,3.899993896484375,-2.0163458821402287,1.1410018920898324,-2.4054552495888686,4.687459033768533,-0.6322266787495323,2.914230462929197,1.8215205444336107,66.50936040248651,8.904699891742531,1.7732285708393525,3,-1.7649993896484375,1.9149932861328125,4.439998626708984,-1.6300048828125,-5.19000244140625,4,-0.02400048607062255,2.7536045997346306,181.57000732421875,-4.464550467974673,181.1199951171875,-1.1726539730283054,182.19000244140625,-0.02400048607062255
12619,2023-03-06,180.3699951171875,184.1999969482422,180.16000366210938,183.75999450683597,442000.0,-0.01614578456501048,-1.1207412361679034,-2.5488682124296074,38.28572715706435,46.841135423224294,1.044812613287064,1.831638458135501,4.8055372386788235,0.2673038907437615,5.078334043475576,4.0399932861328125,-2.261256683253521,-1.7775047302246207,-5.391473483137389,1.8364640226881477,-3.584489106681019,0.02947964623177768,4.631896774169945,24.901790068604836,-26.24173375438271,1.8069843764563878,3,1.385009765625,4.875,7.400005340576172,5.3350067138671875,-3.17999267578125,0,-0.011143729895485288,4.531951734213517,183.3300018310547,2.7536045997346306,181.57000732421875,-4.464550467974673,181.1199951171875,-0.011143729895485288
12620,2023-03-07,177.77000427246094,180.2700042724609,177.3300018310547,179.83999633789062,379300.0,-0.014414763625387517,1.0068221704917886,0.6106172383837333,35.6541109377346,46.57031057324184,3.8576537026939377,4.6071994454423475,7.456342573291067,3.0784297195532417,4.324626486314828,3.0399932861328125,-2.14521534413322,-4.338996124267567,-8.12699317765879,-0.5509990708763439,-6.232994650963178,-2.4449975975719553,7.0852497444482765,6.40469802235292,-40.82609732983876,1.8939985266956105,3,3.625,7.399993896484375,9.957496643066406,7.93499755859375,1.769989013671875,1,-0.013500641827037585,-1.1207412361679034,180.3699951171875,4.531951734213517,183.3300018310547,2.7536045997346306,181.57000732421875,-0.013500641827037585
12621,2023-03-08,178.17999267578125,178.52000427246094,175.3000030517578,176.9499969482422,449700.0,0.002306285613246306,2.371695626123427,-0.5942031122151866,32.73062198113763,45.69583649398096,3.10476719463702,3.974091312805001,7.171324680945105,2.930568064555416,4.416059279068964,3.220001220703125,-2.2065094786357236,-3.6580070495605526,-7.759420267853187,0.44340616873208205,-5.70871365870687,-1.6073004404142353,6.374251253693785,32.35945616952698,-9.267878545792513,2.050706609146317,3,2.20001220703125,5.975006103515625,9.520004272460938,7.5250091552734375,-0.239990234375,2,-0.007801096906416949,1.0068221704917886,177.77000427246094,-1.1207412361679034,180.3699951171875,4.531951734213517,183.3300018310547,-0.007801096906416949
12622,2023-03-09,175.0,180.4600067138672,174.33999633789062,179.38999938964844,401500.0,-0.017847080516877112,-1.1436088196231537,-3.5691175923284,33.34907023728604,43.759556574838584,5.842553534064535,6.834242673812668,10.367765379281138,6.310871926257619,4.41808758061997,6.1200103759765625,-1.6273576628160527,-6.412499999999994,-11.443859086208022,-1.3811409137919668,-8.928179543104022,-3.8968204568959663,8.998989476812,6.6937486942593845,-34.33943310332692,2.5156795431040146,3,4.900001525878906,8.674995422363281,12.114997863769531,10.705001831054688,3.8800048828125,3,0.010685686383928639,2.371695626123427,178.17999267578125,1.0068221704917886,177.77000427246094,-1.1207412361679034,180.3699951171875,0.010685686383928639
12623,2023-03-10,170.74000549316406,174.61000061035156,169.27999877929688,174.61000061035156,500800.0,-0.02434282575334823,1.7545263855155664,0.8815479852486766,26.461175904303246,40.44785709130596,9.378462895299378,10.849521493103168,14.554103225373552,10.745725171453614,4.270684082483175,5.720001220703125,-1.4885450021064344,-10.163994598388683,-17.103165199507288,-3.2248239972700787,-13.633579898947971,-6.694409297829395,12.486264532534221,9.785568988246027,-30.722682654234774,3.4695853005593,3,5.999992370605469,8.824996948242188,16.834991455078125,14.964996337890625,8.55999755859375,4,0.03765955528236575,-1.1436088196231537,175.0,2.371695626123427,178.17999267578125,1.0068221704917886,177.77000427246094,0.03765955528236575
12624,2023-03-13,171.5,173.27000427246094,167.8800048828125,169.47999572753906,596100.0,0.004451180053794523,-1.065139419521364,-0.5219655868529792,33.13848180470933,38.93318963198541,7.814577320525217,9.813759600466113,13.8341498575885,10.119042072016754,4.202694034161341,5.3899993896484375,-1.4560202406437384,-8.909500122070312,-17.01448025461005,-0.8045199895305757,-12.961990188340195,-4.85701005580043,10.331642901058132,28.775791655699667,-14.318984918669837,4.05249006626987,3,4.540000915527344,6.3300018310546875,16.412498474121094,14.205001831054688,8.509994506835938,0,0.03871719760727954,1.7545263855155664,170.74000549316406,-1.1436088196231537,175.0,2.371695626123427,178.17999267578125,0.03871719760727954
12625,2023-03-14,174.22000122070312,175.80999755859375,172.1699981689453,174.55999755859375,400500.0,0.015860065426840375,1.563383157283932,-0.16831466275881343,30.869368132745066,37.38966753797439,4.29701681166361,6.558138884299694,11.111185371999284,7.490603519087983,4.6380463172523525,4.30999755859375,-1.8373058831863602,-5.635999298095697,-13.848881168300892,2.576882572109497,-9.742440233198295,-1.5295583629931002,5.9374451181655274,50.397419833754434,8.562552295384059,4.106440935102601,3,1.8199996948242188,2.93499755859375,12.927497863769531,11.485000610351562,3.7700042724609375,1,0.01704741820625233,-1.065139419521364,171.5,1.7545263855155664,170.74000549316406,-1.1436088196231537,175.0,0.01704741820625233
12626,2023-03-15,171.22000122070312,172.63999938964844,169.4600067138672,170.3000030517578,481000.0,-0.01721960727229921,-1.4461568256911963,-2.705906112557221,27.89915352199084,34.75654037065343,6.420169770933114,8.993817376803094,14.086840616735287,10.596307791812563,5.235643717557414,4.7599945068359375,-2.5401753812998322,-7.984999084472662,-16.778288925864615,0.8082907569192912,-12.381644005168624,-3.5883541637766996,7.464152143438781,26.550046516254007,-12.993206901010659,4.396644920695972,3,4.819999694824219,5.93499755859375,14.944999694824219,14.485000610351562,6.8699951171875,2,0.04859240746473992,1.563383157283932,174.22000122070312,-1.065139419521364,171.5,1.7545263855155664,170.74000549316406,0.04859240746473992
12627,2023-03-16,171.7100067138672,172.77999877929688,169.5500030517578,169.74000549316406,440000.0,0.0028618472705910225,-1.7489253944549055,2.1413099364768713,29.46283380969757,31.983393720740963,4.8996924470942815,7.807800272372788,13.506436316762887,10.25664533803527,5.853375252129623,3.2299957275390625,-3.026980463545982,-6.798993682861322,-15.654383623752722,2.0563962580300768,-11.226688653307008,-2.371298712415637,5.677648832515189,48.29767173369252,10.181979946769644,4.427694970445693,3,4.329994201660156,5.4449920654296875,14.269989013671875,13.9949951171875,7.4099884033203125,3,0.0362820772462058,-1.4461568256911963,171.22000122070312,1.563383157283932,174.22000122070312,-1.065139419521364,171.5,0.0362820772462058
12628,2023-03-17,166.47000122070312,171.72000122070312,164.3699951171875,171.72000122070312,769300.0,-0.030516599430899016,1.8000023251488095,-2.664972967948817,23.648197718805918,30.35700156093447,8.377592533702938,12.459552082704988,18.47787852925279,15.581006148158593,6.877107926933898,7.350006103515625,-3.5679300688690887,-11.259999084472668,-21.445098115379295,-1.07490005356604,-16.352548599925967,-6.167449569019368,9.77673624605086,18.356692791557517,-17.02680358053411,5.092549515453313,3,5.944999694824219,8.92999267578125,19.509994506835938,19.235000610351562,4.3600006103515625,4,0.07454798805255258,-1.7489253944549055,171.7100067138672,-1.4461568256911963,171.22000122070312,1.563383157283932,174.22000122070312,0.07454798805255258
12629,2023-03-20,169.5800018310547,170.14999389648438,166.85000610351562,167.77000427246094,612300.0,0.01868204834232201,1.2372937464439042,-0.34476143973214285,30.303025969500524,29.762436564464018,3.996329251443683,8.782259645191516,15.248229035374635,12.533106475494748,7.704048257465798,3.67999267578125,-4.335642870843742,-7.5039985656738395,-18.047845972772024,3.0398488414243445,-12.775922269222946,-2.2320748621247333,5.00399170675999,45.54200701050509,12.2232793658142,5.271923703549094,3,2.8349990844726562,5.8199920654296875,16.399993896484375,16.125,-4.4600067138671875,0,0.05731808654175352,1.8000023251488095,166.47000122070312,-1.7489253944549055,171.7100067138672,-1.4461568256911963,171.22000122070312,0.05731808654175352
12630,2023-03-21,172.3800048828125,173.39999389648438,170.92999267578125,171.99000549316406,492100.0,0.016511398876781103,1.032941708372318,0.21546956668352724,37.04802494952931,30.242148005396423,0.39264022767713413,5.7559865048565655,12.191331590189094,9.75798807913634,7.717739960388675,3.8199920654296875,-5.3414342649774085,-4.372995758056646,-15.077994233755959,6.332002717642666,-9.725494995906303,0.97950347979301,-8.010009765625,88.70443907467175,54.081467421892334,5.352499237849658,3,0.03499603271484375,3.019989013671875,13.599990844726562,13.324996948242188,-2.9199981689453125,1,0.044262614038156345,1.2372937464439042,169.5800018310547,1.8000023251488095,166.47000122070312,-1.7489253944549055,171.7100067138672,0.044262614038156345
12631,2023-03-22,170.66000366210938,175.4199981689453,170.47000122070312,172.30999755859375,492200.0,-0.009977962478144864,-3.876847216584735,-4.230760201885833,34.41872303777784,30.360998316562178,1.0434858759606982,6.901253502170448,13.591436938458571,11.712992328472808,7.780216061967149,4.9499969482421875,-5.831296394471337,-5.503497314453114,-16.186039510460773,5.179044881554546,-10.844768412456943,-0.1622262164492838,-6.109408569335926,56.92313853181491,22.940954329998178,5.341271098003823,3,-0.57000732421875,4.739990234375,15.319992065429688,15.044998168945312,3.8199920654296875,2,0.04295090632698795,1.032941708372318,172.3800048828125,1.2372937464439042,169.5800018310547,1.8000023251488095,166.47000122070312,0.04295090632698795
12632,2023-03-23,169.6300048828125,173.3699951171875,168.8800048828125,170.52999877929688,474000.0,-0.006035384725153192,-2.741668044199738,0.5454528640390627,30.017497762147045,30.756145189655935,1.376386088158057,7.354555723304827,14.274916129332752,12.891521243698122,8.463011348453664,4.489990234375,-6.118400270671259,-5.927996063232428,-16.652399368918395,4.79640724245354,-11.290197716075397,-0.5657944103894579,-4.644633666992178,47.60188518489367,17.001589744079887,5.362201652842979,3,0.459991455078125,5.659996032714844,15.559993743896484,16.074996948242188,5.04998779296875,3,0.04987320174236065,-3.876847216584735,170.66000366210938,1.032941708372318,172.3800048828125,1.2372937464439042,169.5800018310547,0.04987320174236065
12633,2023-03-24,169.74000549316406,170.3800048828125,166.55999755859375,168.58999633789062,537200.0,0.0006484737793148732,2.1440286839180422,-1.2777966159167204,33.08940938297259,30.750692698351852,1.2400193410073825,6.6473525930505275,13.720329189983488,12.881103253910396,8.939563546872522,3.82000732421875,-6.430229735882222,-5.222496032714844,-15.84476882492362,5.399776759493932,-10.533632428819232,0.08864036338954406,-4.337249199218746,35.891734937974576,4.381809423172697,5.3111363961043905,3,0.3499908447265625,5.174995422363281,14.932491302490234,15.964996337890625,3.6199951171875,4,0.05526092447546893,-2.741668044199738,169.6300048828125,-3.876847216584735,170.66000366210938,1.032941708372318,172.3800048828125,0.05526092447546893
12634,2023-03-27,172.0500030517578,172.72000122070312,169.41000366210938,171.1199951171875,366700.0,0.013609034310339885,1.916291919578939,0.8086961136837078,40.81566452207233,31.85583674161044,-1.0993657083014625,3.756544784405321,10.970848499283363,10.718343520003941,9.614575718153597,3.30999755859375,-6.5173834023625545,-2.4214988708496037,-12.597867719490097,7.754869977790889,-7.50968329516985,2.666685553470643,-6.246557082812501,61.963940349505464,26.15153097400423,5.088184424320245,3,-2.1550064086914062,2.8649978637695312,12.284992218017578,13.654998779296875,-1.2700042724609375,0,-0.0070909688989433395,2.1440286839180422,169.74000549316406,-2.741668044199738,169.6300048828125,-3.876847216584735,170.66000366210938,-0.0070909688989433395
12635,2023-03-28,172.57000732421875,173.6999969482422,171.52999877929688,172.1300048828125,305000.0,0.003022401994985824,-1.6463155935988092,0.473116868201283,41.0240234375,33.31415562111145,-2.0987402186232487,2.6128436170559155,9.93226088617925,10.36239043191867,10.343277016905192,2.1699981689453125,-5.9819050815934816,-1.4204948425293082,-10.949575100000231,8.108585414941615,-6.18503497126477,3.3440452862061534,-6.38189926727344,67.83306265919687,30.279180507970267,4.764540128735462,3,-2.6750106811523438,2.3449935913085938,11.76498794555664,13.134994506835938,-4.420013427734375,1,-0.04317095608064969,1.916291919578939,172.0500030517578,2.1440286839180422,169.74000549316406,-2.741668044199738,169.6300048828125,-0.04317095608064969
12636,2023-03-29,173.17999267578125,174.49000549316406,172.6999969482422,174.35000610351562,406200.0,0.0035347124394360385,1.468956518078882,-2.6591066722152865,46.827043603543785,35.243512264872145,-2.6836804391755607,1.451956183602988,8.859083666600839,9.974041008136794,10.939094962335238,1.9199981689453125,-5.732736735694573,-0.4135093688964844,-9.334107461830655,8.507088724037686,-4.8738084153635555,4.046789677570587,-6.62260901435593,83.48030886990789,40.286907731367435,4.460299046467081,3,-3.2849960327148438,1.7350082397460938,11.202503204345703,12.525009155273438,-1.0999908447265625,2,-0.02148046032591322,-1.6463155935988092,172.57000732421875,1.916291919578939,172.0500030517578,2.1440286839180422,169.74000549316406,-0.02148046032591322
12637,2023-03-30,174.16000366210938,175.19000244140625,173.85000610351562,174.30999755859375,298400.0,0.005658915739549908,-2.480559629027783,0.1281984402305746,56.73227743352066,38.91952112206267,-3.6650286465187776,-0.11769149857354932,7.554084881134571,9.190882053770395,11.530391130401856,2.010009765625,-5.6179589554888025,0.9370018005371037,-7.166823988476949,9.040827589551157,-3.114911093969937,4.988914695044144,-7.248115420383243,88.06491081658345,38.96661398212988,4.051912894507028,3,-3.1700057983398438,0.7549972534179688,10.099994659423828,11.544998168945312,-2.32000732421875,3,0.0018373453071953705,1.468956518078882,173.17999267578125,-1.6463155935988092,172.57000732421875,1.916291919578939,172.0500030517578,0.0018373453071953705
12638,2023-03-31,178.92999267578125,179.1999969482422,174.77000427246094,175.36000061035156,420800.0,0.027388544518672564,1.1557138773282645,-23.800915564598167,62.631743880660814,42.51160088996937,-7.243419965340905,-5.51708345015652,2.609062265580917,4.535551181349149,12.071099289392953,5.0399932861328125,-5.006447057128014,5.926991271972668,-1.2017829746363304,13.055765518581666,2.3626041486681686,9.491378395277167,-11.67778003696634,97.24203822648796,43.69050419062771,3.564387123304498,3,-6.049995422363281,-4.014991760253906,5.225002288818359,6.7750091552734375,-8.79998779296875,4,-0.02375230634307879,-2.480559629027783,174.16000366210938,1.468956518078882,173.17999267578125,-1.6463155935988092,172.57000732421875,-0.02375230634307879
12639,2023-04-03,178.36000061035156,179.92999267578125,177.32000732421875,177.72000122070312,433600.0,-0.003185559094402435,-2.6250119210350635,0.17927193616084594,57.59354406438023,44.79443634717503,-5.9195098638485035,-5.381297975658299,2.8535534042825645,5.192822819853177,12.504310348778654,2.6099853515625,-4.442559646449354,5.457498931884771,-1.2799079714597212,12.194905835229264,2.088795480212525,8.826202383557018,-10.390920912971012,81.30960468808469,26.228920366790256,3.368703451672253,4,-5.1150054931640625,-3.4449996948242188,5.287494659423828,7.345001220703125,-5.850006103515625,0,-0.02803319120256731,1.1557138773282645,178.92999267578125,-2.480559629027783,174.16000366210938,1.468956518078882,173.17999267578125,-0.02803319120256731
12640,2023-04-04,175.3699951171875,178.75999450683594,174.00999450683594,178.63999938964844,436400.0,-0.016763879137318916,1.706556942325165,-5.109386548410939,57.61466769997133,47.371763531863195,-2.7499588763787983,-2.71975757764406,5.43114762677078,8.254405635641803,12.980427390944651,4.75,-3.15361025627476,2.587493896484375,-3.8643199836122335,9.039307776580984,-0.6384130435639293,5.813400836532679,-6.444042381534899,36.929457078035135,-20.861271238921177,3.225906940048299,4,-2.125,-1.0849990844726562,8.27750015258789,10.335006713867188,-3.05999755859375,1,-0.02617321358094038,-2.6250119210350635,178.36000061035156,1.1557138773282645,178.92999267578125,-2.480559629027783,174.16000366210938,-0.02617321358094038
12641,2023-04-05,176.7899932861328,176.83999633789062,174.80999755859375,174.80999755859375,456400.0,0.008097155776257026,-1.0505082420758163,-0.6055024894658497,59.01346325868907,50.593537475923426,-3.586090083596247,-4.478864042984668,3.671211505127758,7.002628167073084,13.03769316868873,2.029998779296875,-2.1520466903065483,4.076992034912109,-2.1562551523446984,10.310239222168917,0.9603684412836913,7.1936156285405275,-6.983717355269931,48.35515913847884,-10.19699922978264,3.116623593628408,4,-3.5449981689453125,-2.5049972534179688,6.8025054931640625,8.915008544921875,-3.6399993896484375,2,-0.048871540911620936,1.706556942325165,175.3699951171875,-2.6250119210350635,178.36000061035156,1.1557138773282645,178.92999267578125,-0.048871540911620936
12642,2023-04-06,176.8699951171875,177.1999969482422,175.02999877929688,176.32000732421875,497500.0,0.00045252465689737953,2.5867991626522735,0.27777221198973495,72.58905052106601,54.982386491267135,-2.8285495425778038,-4.649995069942804,3.40025688723523,6.900296694527839,13.542582980968387,2.1699981689453125,-1.5433861726922373,4.063494110107428,-2.367170920586716,10.494159140801571,0.8481615947603416,7.2788266254545135,-6.253821846731142,48.31083606333431,-14.692686274207233,3.215332515347078,4,-2.1999969482421875,-2.5849990844726562,6.535003662109375,8.835006713867188,-3.5800018310546875,3,-0.02708200044308895,-1.0505082420758163,176.7899932861328,1.706556942325165,175.3699951171875,-2.6250119210350635,178.36000061035156,-0.02708200044308895
12643,2023-04-10,177.1699981689453,177.5500030517578,175.0800018310547,175.39999389648438,385400.0,0.0016961783232878336,-1.0498034076015728,3.218261014315836,68.777831635311,58.08929394829365,-2.1945524642398198,-4.683716548814402,2.8105243197683194,6.560959858467925,13.03654034795163,2.470001220703125,-0.6127476304355923,4.041997528076166,-2.593336342598036,10.677331398750368,0.7243305927390509,7.3596644634132815,-5.808719346062958,53.37845674827888,-11.344986538514107,3.3176669353371073,4,-1.44000244140625,-2.8850021362304688,6.2350006103515625,8.535003662109375,-8.979995727539062,0,-0.03008411066286809,2.5867991626522735,176.8699951171875,-1.0505082420758163,176.7899932861328,1.706556942325165,175.3699951171875,-0.03008411066286809
12644,2023-04-11,178.13999938964844,179.52000427246094,176.6699981689453,178.07000732421875,308500.0,0.005474974491889828,1.0141372858783504,0.03954344434003741,65.66919956066617,60.82764685086767,-2.4695391035396597,-5.408032380661666,1.578335731571542,5.609238267211879,12.414681096525532,2.850006103515625,0.66968204193617,4.679998779296881,-2.269391648482326,11.629389207076088,1.2053035654072914,8.15469399318647,-6.093223458534169,74.95458372103327,12.716629204119108,3.4746952138895995,4,-1.8250045776367188,-3.8550033569335938,5.2649993896484375,7.56500244140625,-7.8899993896484375,1,-0.04496460387493073,-1.0498034076015728,177.1699981689453,2.5867991626522735,176.8699951171875,-1.0505082420758163,176.7899932861328,-0.04496460387493073
12645,2023-04-12,177.19000244140625,179.97999572753906,176.9199981689453,179.14999389648438,497000.0,-0.005332867135382946,-1.447998046875,-28.003052103771527,68.54061388732922,63.24026577128828,-0.8887377155804188,-4.452398656880376,2.308373289838215,6.496651692162402,12.417721971204823,3.05999755859375,1.820788049505893,3.5815017700195426,-3.5605294481837575,10.723532988222843,0.010486160917906773,7.1525173791211785,-4.512569170718621,46.03492699685084,-16.17821410129085,3.571015609101649,4,-0.27500152587890625,-4.775001525878906,6.30999755859375,8.514999389648438,-6.1699981689453125,2,-0.026412370168107602,1.0141372858783504,178.13999938964844,-1.0498034076015728,177.1699981689453,2.5867991626522735,176.8699951171875,-0.026412370168107602
12646,2023-04-13,179.5399932861328,180.05999755859375,176.8800048828125,178.24000549316406,451000.0,0.013262547617513887,1.717946711530185,-0.6632619696379914,76.17538358610183,65.40061089935284,-2.50512873640443,-6.479315225923585,-0.36163133274283155,4.076828698878444,11.933460752628116,3.17999267578125,2.628686097226364,5.515493011474604,-2.0002092702809477,13.031195293230155,1.7576418705968138,9.273344152352394,-6.1323037697600284,89.66194038453371,24.54304038873026,3.7578511408777784,4,-2.5049972534179688,-7.124992370605469,3.7425079345703125,6.325004577636719,-8.739990234375,3,-0.04026955551912392,-1.447998046875,177.19000244140625,1.0141372858783504,178.13999938964844,-1.0498034076015728,177.1699981689453,-0.04026955551912392
12647,2023-04-14,177.94000244140625,180.00999450683594,177.02000427246094,178.8000030517578,279400.0,-0.00891161247943606,-1.2148100843755474,-0.6615451429644584,70.07837888933474,66.22801478920552,-0.34928867971021305,-4.625826251377987,0.8215874856678056,5.608151531953013,11.457872270309403,2.989990234375,3.4162308544260327,3.6040023803710994,-4.023387228684129,11.231391989426328,-0.2096924241565148,7.417697184898714,-3.7340359599669455,57.42978040193768,-10.915808909173293,3.813694804527613,4,-0.9050064086914062,-5.525001525878906,4.3274993896484375,7.68499755859375,-7.1699981689453125,4,-0.026919233894577288,1.717946711530185,179.5399932861328,-1.447998046875,177.19000244140625,1.0141372858783504,178.13999938964844,-0.026919233894577288
12648,2023-04-17,178.8800048828125,178.89999389648438,176.63999938964844,178.5500030517578,425700.0,0.005282693202815825,11.216851569266302,-0.38372278703358703,67.92653983831266,67.37612543075356,-1.4495648033912971,-4.836396961545461,-0.4329192557281658,4.5664079515102,10.058648379200367,2.2599945068359375,4.003945749717957,3.9235046386718864,-2.995800554604557,10.84280983194833,0.4638520420336647,7.383157235310108,-3.9715546721146495,65.49727170920838,-3.5045461413368457,3.4596525966382146,4,-1.8450088500976562,-6.665008544921875,2.9074935913085938,6.264991760253906,-9.270004272460938,0,-0.03125006397636121,-1.2148100843755474,177.94000244140625,1.717946711530185,179.5399932861328,-1.447998046875,177.19000244140625,-0.03125006397636121
12649,2023-04-18,179.3000030517578,180.3999938964844,178.17999267578125,179.4499969482422,618800.0,0.002347932454610957,1.1658677464494869,-0.45452443704628476,67.75727612015412,68.50308192188498,-1.9245926999985272,-4.733551685778082,-0.9317545876442637,4.030749689917968,8.722272108504395,2.2200012207031534,4.249789031856778,3.8575027465820426,-2.8334193984458977,10.548424891609983,0.5120416740680582,7.202963819096027,-3.7733671593124427,70.74488160217466,1.5293270190219204,3.345461072513977,4,-1.69500732421875,-6.915008544921875,-1.1475028991699219,3.3149948120117188,-14.520004272460938,1,-0.06196319253349081,11.216851569266302,178.8800048828125,-1.2148100843755474,177.94000244140625,1.717946711530185,179.5399932861328,-0.06196319253349081
12650,2023-04-19,180.00999450683594,180.58999633789062,178.3800048828125,179.10000610351562,439700.0,0.0039597961126256465,1.1352656292616046,-6.066836215666328,67.92653983831266,69.49342376406538,-2.131313852710406,-5.104315648436369,-1.6282055062894187,3.174201982797456,8.158036109001927,2.209991455078125,3.9176023272137854,4.185994720458979,-2.6384562727439516,11.010445713661909,0.7737692238574994,7.598220217060458,-3.801088493825091,85.31639799588206,17.16559194475846,3.412225496601472,4,-2.1999969482421875,-7.529998779296875,-3.074993133544922,1.9050064086914062,-15.439987182617188,2,-0.05421918118254987,1.1658677464494869,179.3000030517578,11.216851569266302,178.8800048828125,-1.2148100843755474,177.94000244140625,-0.05421918118254987
12651,2023-04-20,177.99000549316406,180.38999938964844,177.52000427246094,179.80999755859375,436000.0,-0.011221538110736229,-1.0797107458577282,-2.000016768113755,59.532133539417366,68.04265521054887,0.08582320268965304,-2.6425076271924013,0.21900647755364844,5.007097050962102,7.937130467851776,2.8699951171875,3.769745528652834,1.7995056152343807,-4.633315692005937,8.232326922474698,-1.416905038385778,5.015916268854539,-1.0801250281724606,34.17739611460712,-30.15506039874927,3.216410653620159,4,-0.15500640869140625,-5.510009765625,-1.3925056457519531,3.9249954223632812,-15.020004272460938,3,-0.039159508992603564,1.1352656292616046,180.00999450683594,1.1658677464494869,179.3000030517578,11.216851569266302,178.8800048828125,-0.039159508992603564
12652,2023-04-21,178.08999633789062,178.72000122070312,176.94000244140625,178.57000732421875,470100.0,0.00056177786190581,3.56410657693963,0.26374345001048,47.27626805678424,65.65359259071255,0.19790010987961182,-2.188400595657299,-0.053259995971444596,4.729072837139142,7.347447017009803,1.779998779296875,3.853089766565347,1.4764968872070199,-4.209128048330854,7.1621218227448935,-1.366315580561917,4.319309354975957,2.5,36.708811860916995,-22.49166228721512,2.8428124677689386,4,0.5250015258789062,-5.6100006103515625,-1.4924964904785156,3.8250045776367188,-15.029998779296875,4,-0.040934322174399296,-1.0797107458577282,177.99000549316406,1.1352656292616046,180.00999450683594,1.1658677464494869,179.3000030517578,-0.040934322174399296
12653,2023-04-24,179.1199951171875,179.2100067138672,177.61000061035156,178.5800018310547,461600.0,0.0057835858300689935,3.444359675334308,-1.1249602644796237,52.39293596961303,64.17845219170665,-0.5882650360903767,-2.613646158292653,-1.1632993788210513,3.5991506280233523,6.374379779132491,1.600006103515625,3.8125227199271876,2.0374961853027287,-2.734978906544825,6.809971277150282,-0.3487413606210623,4.42373373122652,1.39700134277345,59.72592660719213,3.1848758927571907,2.386237545923784,4,-0.5049972534179688,-6.6399993896484375,-2.5224952697753906,2.7950057983398438,-17.989990234375,0,-0.04661674336951416,3.56410657693963,178.08999633789062,-1.0797107458577282,177.99000549316406,1.1352656292616046,180.00999450683594,-0.04661674336951416
12654,2023-04-25,170.8300018310547,177.2100067138672,170.05999755859375,177.2100067138672,1083800.0,-0.04628178602120425,1.2413804649382951,-11.814970753624008,39.28233081108808,60.927531849902074,7.326185478233839,5.881825620372666,6.933198529236563,11.728982763802776,6.213676893778658,9.05999755859375,3.226023266699798,-6.1914970397949105,-11.256999518105658,-1.1259945614841627,-8.724248278950284,-3.6587458006395366,9.615454748535171,7.312482067660348,-49.57324536399884,2.53275123915538,4,4.4949951171875,2.7449951171875,3.077495574951172,9.329994201660156,-11.589996337890625,1,-0.007141609832151508,3.444359675334308,179.1199951171875,3.56410657693963,178.08999633789062,-1.0797107458577282,177.99000549316406,-0.007141609832151508
12655,2023-04-26,165.1199951171875,170.60000610351562,161.89999389648438,167.0,1673000.0,-0.033425081383036015,-1.0913472471848293,0.29467138620491723,27.090658453545686,55.473673501840274,12.453641788975716,11.599806848764388,12.253641937080772,17.165600170501477,6.771961923510789,8.930007934570312,2.61231494532322,-11.529003143310547,-18.651046440654255,-4.406959845966838,-15.090024791982415,-7.967981494638678,14.910043101562508,17.41482024920756,-38.874889403834665,3.5610216486718578,4,6.125,6.125,8.78750228881836,15.040000915527344,1.2100067138671875,2,-0.0020590864095492156,1.2413804649382951,170.8300018310547,3.444359675334308,179.1199951171875,3.56410657693963,178.08999633789062,-0.0020590864095492156
12656,2023-04-27,169.4600067138672,169.52999877929688,163.9199981689453,164.13999938964844,810900.0,0.02628398573776325,1.0549484945196828,-2.829783780274008,37.53784548520492,51.85805867915919,7.301217774526265,7.343309100986119,7.60031582046841,12.577215522390759,7.544714061805421,5.6100006103515625,2.0961329713427688,-7.002992248535151,-14.679234659846571,0.6732501627762701,-10.841113454190861,-3.16487104287944,9.48222884554687,43.67421848348376,-13.061940028902214,3.838121205655706,4,1.7849884033203125,1.7849884033203125,4.447490692138672,10.699989318847656,-3.44000244140625,3,-0.028856362539305125,-1.0913472471848293,165.1199951171875,1.2413804649382951,170.8300018310547,3.444359675334308,179.1199951171875,-0.028856362539305125
12657,2023-04-28,174.47999572753906,174.6300048828125,169.99000549316406,169.99000549316406,747900.0,0.029623443967803587,-1.0668193681692133,0.8439819648245241,46.09578192435527,49.432418910941706,1.943156061496694,2.47543932214586,2.2740744404665634,7.344624064312399,8.027296383407126,5.1699981689453125,1.6900699494325693,-1.9990028381347713,-9.656344800034532,5.658339123764989,-5.8276738190846515,1.829668142815109,3.4397053320992086,72.67471124239594,14.872965887921566,3.8286709809498753,4,-3.2350006103515625,-3.2350006103515625,-1.7350006103515625,5.680000305175781,-6.959991455078125,4,-0.06596741625790437,1.0549484945196828,169.4600067138672,-1.0913472471848293,165.1199951171875,1.2413804649382951,170.8300018310547,-0.06596741625790437
12658,2023-05-01,174.67999267578125,176.3300018310547,173.92999267578125,173.92999267578125,583000.0,0.001146245719506389,-5.4000244140625,0.16703822521885706,44.86340236194466,46.88865516002954,1.2122109793158131,2.045596502495698,1.8792466641020837,6.9508286142810505,8.398984632138717,2.4000091552734375,0.8628238326086546,-1.5865058898925781,-9.193173784659564,6.020162004874408,-5.389839837276071,2.2168280574909147,2.2785259540677885,83.47477517972168,26.69259329799233,3.8033339473834933,5,-3.43499755859375,-3.43499755859375,-1.9899940490722656,5.480003356933594,-2.779998779296875,0,-0.06652161440580695,-1.0668193681692133,174.47999572753906,1.0549484945196828,169.4600067138672,-1.0913472471848293,165.1199951171875,-0.06652161440580695
12659,2023-05-02,173.36000061035156,173.6300048828125,170.07000732421875,172.99000549316406,589000.0,-0.007556629956355088,6.824138971796506,0.4933268229166667,44.37590550200157,44.27191801155053,1.7891527225323216,3.1323943270832615,2.970545522550708,8.073446602268262,8.875603581087187,4.6099853515625,0.1774268017127838,-2.6564979553222656,-10.302021072522422,4.9890251618778905,-6.4792595139223295,1.1662636032777982,2.970001220703125,79.41788227581065,20.397345199546344,3.8227615586000736,5,-2.2150039672851562,-2.1150054931640625,-0.8575019836425781,6.799995422363281,-7.1100006103515625,1,-0.07054681405445717,-5.4000244140625,174.67999267578125,-1.0668193681692133,174.47999572753906,1.0549484945196828,169.4600067138672,-0.07054681405445717
12660,2023-05-03,170.77999877929688,174.0800018310547,170.17999267578125,174.02999877929688,656000.0,-0.014882336305786947,1.3283594326473722,-8.783899703068295,37.22286097345688,41.793109948666036,3.265605233908161,5.640062755591288,5.399991865264923,10.42661363396681,9.771444472420063,3.9000091552734375,-0.6115266367341121,-5.006999969482422,-13.00181635233858,2.9878164133737357,-9.004408160910486,-1.0095917780543573,5.5500030517578125,55.277990217655926,0.12787460460897648,3.9974081914280752,5,-0.22499847412109375,0.464996337890625,1.625,9.379997253417969,-8.259994506835938,2,-0.06757227642943264,6.824138971796506,173.36000061035156,-5.4000244140625,174.67999267578125,-1.0668193681692133,174.47999572753906,-0.06757227642943264
12661,2023-05-04,168.14999389648438,170.42999267578125,167.89999389648438,170.42999267578125,743300.0,-0.015399958435480032,1.219298363025525,0.7015380859375,36.13704661130111,40.555418676945685,4.8645794000935325,7.999743115875219,7.73455551578229,13.012415433425303,10.847354155596328,2.8800048828125,-1.56400181017068,-7.205004882812489,-15.876695525095045,1.4666857594700673,-11.540850203953767,-2.8691595616712107,7.314207458496099,2.9655962596996392,-49.75238037185265,4.335845321141276,5,2.4050064086914062,3.095001220703125,4.2550048828125,12.010002136230469,-2.4099884033203125,3,-0.010823622548271405,1.3283594326473722,170.77999877929688,6.824138971796506,173.36000061035156,-5.4000244140625,174.67999267578125,-0.010823622548271405
12662,2023-05-05,172.0800018310547,172.82000732421875,169.36000061035156,169.80999755859375,514300.0,0.02337203733108484,-1.1829707964899951,-0.9956164420232629,41.12270505456714,39.30317079749614,-0.008492982528167659,3.8920275985905164,3.5715706747833167,9.084399600792409,11.853805933958236,4.670013427734375,-2.5666996954298043,-3.035497283935541,-11.795150337044646,5.724155769173564,-7.415323810490094,1.3443292426190112,2.570347076416027,49.584863585106135,-1.4539682330223798,4.379826526554547,5,-2.5250015258789062,-0.8350067138671875,0.3249969482421875,8.079994201660156,-3.8300018310546875,4,-0.035216163959269076,1.219298363025525,168.14999389648438,1.3283594326473722,170.77999877929688,6.824138971796506,173.36000061035156,-0.035216163959269076
12663,2023-05-08,171.83999633789062,173.13999938964844,169.6999969482422,173.13999938964844,313900.0,-0.0013947320467818658,4.292299024613543,-0.5726874911774789,40.215096202072594,39.406811396494426,-1.016667554659648,3.9128633746319395,3.57390868435121,9.296759878414207,12.938953544673529,3.44000244140625,-3.314757595511196,-3.009002685546875,-11.829579510647562,5.811574139553812,-7.419291098097233,1.4012857270034829,2.045331268920904,63.75400295792974,14.579633148768274,4.410288412550344,5,-2.7249984741210938,-0.595001220703125,1.1125030517578125,8.075004577636719,-4.75,0,-0.025139619166048233,-1.1829707964899951,172.0800018310547,1.219298363025525,168.14999389648438,1.3283594326473722,170.77999877929688,-0.025139619166048233
12664,2023-05-09,170.1300048828125,170.85000610351562,169.19000244140625,170.85000610351562,448900.0,-0.009951067804469416,3.6111134658585176,0.553845792692231,37.37219489914644,40.54920433489451,0.652169808997968,5.261771471408565,5.014369835070141,10.87403703897769,13.651992244719718,2.649993896484375,-3.8899438291012416,-4.318494415283197,-13.236748379921863,4.599759549355468,-8.77762139760253,0.14063256703613547,3.036202701379409,36.084273838123714,-8.166487294955878,4.459126982319339,5,-0.0050048828125,1.114990234375,3.7674942016601562,9.574989318847656,-1.05999755859375,1,0.010403743977384083,4.292299024613543,171.83999633789062,-1.1829707964899951,172.0800018310547,1.219298363025525,168.14999389648438,0.010403743977384083
12665,2023-05-10,172.50999450683594,172.67999267578125,170.02999877929688,171.5500030517578,554100.0,0.01398924090822673,3.0769519695760366,-1.3333192048488958,43.059759755117184,41.16275036488476,-0.6362133200954645,2.6490062205654112,2.3766320921865827,8.43114730770759,14.131993185413377,2.649993896484375,-4.658893834982024,-1.7045043945312557,-10.565290780828974,7.156281991766463,-6.134897587680115,2.7258887986176035,-10.610000610351562,87.97701865705325,40.698394424456296,4.430393193148853,5,-0.39499664306640625,-1.2649993896484375,1.5700035095214844,6.180000305175781,-1.4199981689453125,2,-0.036287720747610774,3.6111134658585176,170.1300048828125,4.292299024613543,171.83999633789062,-1.1829707964899951,172.0800018310547,-0.036287720747610774
12666,2023-05-11,172.30999755859375,173.4499969482422,170.44000244140625,171.57000732421875,763400.0,-0.0011593354275729606,-1.0066630045572917,0.7708300219347045,42.698331556096306,40.785255879522644,0.011811432073415062,2.4027689919894613,2.345737543391266,8.574905171225623,14.550595165672785,3.0099945068359375,-4.519655152549433,-1.54300155639649,-10.07272526492909,6.98672215213611,-5.807863410662804,2.7218602978698243,-10.19440368652343,73.23941644011276,23.606598993067145,4.264861854266305,5,-0.19499969482421875,-1.06500244140625,1.4549980163574219,6.379997253417969,-4.2700042724609375,3,-0.05681616519554378,3.0769519695760366,172.50999450683594,3.6111134658585176,170.1300048828125,4.292299024613543,171.83999633789062,-0.05681616519554378
12667,2023-05-12,173.14999389648438,173.92999267578125,170.9199981689453,173.16000366210938,460000.0,0.0048749135267383,2.8838944674148452,-0.013526888815572418,42.42192989863883,40.51398116137756,-1.158516215307884,1.249584434575297,1.2653425987797107,7.7153968720961075,14.94860452994915,3.0099945068359375,-3.440806859627344,-0.4635047912597656,-8.776276159368535,7.849266576849004,-4.6198904753141505,3.6928808927946193,-10.581023901367189,83.54429564769508,33.73460085430892,4.156385684054382,5,-2.1599960327148438,-1.904998779296875,0.6150016784667969,5.540000915527344,-3.3600006103515625,4,-0.04279519875553839,-1.0066630045572917,172.30999755859375,3.0769519695760366,172.50999450683594,3.6111134658585176,170.1300048828125,-0.04279519875553839
12668,2023-05-15,173.2899932861328,173.99000549316406,171.85000610351562,173.25999450683594,321500.0,0.0008085440056795345,1.9929575961928339,-2.9969512195121952,53.93724747770771,41.57635249201158,-1.6946307472283593,0.7054937778779617,0.8248763450012859,7.60136917047322,15.477215207314114,2.1399993896484375,-2.8798260997138243,-0.044004821777349434,-7.978492553024921,7.890482909470222,-4.0112486874011495,3.9232390438464506,-10.039361930175772,85.41642162550505,28.982299046835138,3.9672438656237867,5,-2.2999954223632812,-2.0449981689453125,1.1875038146972656,5.400001525878906,-5.3799896240234375,0,-0.02908415650874241,2.8838944674148452,173.14999389648438,-1.0066630045572917,172.30999755859375,3.0769519695760366,172.50999450683594,-0.02908415650874241
12669,2023-05-16,168.19000244140625,172.02000427246094,167.1999969482422,172.02000427246094,664600.0,-0.029430382839853664,1.51697390071035,-127.67192268565616,55.0114428559615,43.55286159006764,2.899819873175545,5.196923904516723,5.654367473448644,12.667920857405647,15.981254240664766,6.089996337890625,-3.1052981815037697,-4.588495635986334,-12.317284260972684,3.1402929890000166,-8.452889948479509,-0.7241013234931586,-4.080221154472639,14.580327647812311,-44.85664933798353,3.864394312493169,5,2.404998779296875,3.05499267578125,6.817493438720703,10.499992370605469,-0.339996337890625,1,-0.0065402585620322196,1.9929575961928339,173.2899932861328,2.8838944674148452,173.14999389648438,-1.0066630045572917,172.30999755859375,-0.0065402585620322196
12670,2023-05-17,170.25,170.4600067138672,167.2899932861328,168.75,453500.0,0.012248038103878534,2.3020742271318446,-0.39164472137783213,51.39328816868978,45.24799954088861,0.8456666579816385,2.4962241331763266,3.4260487317230286,10.545087999867292,16.462659434776857,3.170013427734375,-3.28162981746118,-2.0404983520507756,-9.045356995589685,4.964360291488134,-5.54292767382023,1.4619309697186793,-5.349800776567946,44.918986943526825,-15.829784541421077,3.502429321769448,5,0.345001220703125,0.9949951171875,5.049995422363281,8.439994812011719,-1.05999755859375,2,-0.006930940826908927,1.51697390071035,168.19000244140625,1.9929575961928339,173.2899932861328,2.8838944674148452,173.14999389648438,-0.006930940826908927
12671,2023-05-18,171.02000427246094,171.47000122070312,168.86000061035156,169.99000549316406,457600.0,0.004522785741327029,1.7046741089782107,0.6866658528645834,42.8215872195799,45.43676422589002,0.5873529375901398,1.2408925138652762,2.4799832010860996,9.749938326703727,17.15387015508086,2.6100006103515625,-3.3422776866108563,-0.9219940185546989,-7.407182643489307,5.563194606379909,-4.164588331022003,2.320600293912605,-5.392620547450321,56.25924178071418,-2.8578373834336404,3.2425943124673067,5,-0.4250030517578125,0.2249908447265625,3.6449966430664062,7.669990539550781,-0.6200103759765625,3,0.00040926244697181424,2.3020742271318446,170.25,1.51697390071035,168.19000244140625,1.9929575961928339,173.2899932861328,0.00040926244697181424
12672,2023-05-19,170.8000030517578,172.69000244140625,170.22000122070312,172.5500030517578,389400.0,-0.001286406357192127,1.4335002029495332,-1.6990311398180795,41.95689704800387,45.63029765321572,0.6779899400879685,0.9346637037945698,2.6202530814373404,9.906535078474747,17.953003971172805,2.470001220703125,-2.9094180622782915,-0.7774955749511605,-6.592594119912945,5.037602970010624,-3.6850448474320388,2.1300536975297177,-4.5036095852949245,53.01916897008921,-2.8922035153676404,2.907549272480892,5,-0.2050018310546875,0.4449920654296875,3.9249954223632812,7.889991760253906,-5.3300018310546875,4,-0.016159307472545126,1.7046741089782107,171.02000427246094,2.3020742271318446,170.25,1.51697390071035,168.19000244140625,-0.016159307472545126
12673,2023-05-22,170.77000427246094,171.4199981689453,168.61000061035156,170.52999877929688,681700.0,-0.00017563687799104777,2.6493633886549417,-0.13714599609375,44.327643755522374,46.403125303924156,0.6037383650921697,0.3236198377777555,2.7058614112212354,9.852032905613441,18.771886296794737,2.80999755859375,-2.182203799291756,-0.3899948120117074,-4.998903556791078,4.218913932767663,-2.6944491844013783,1.9144595603779635,-3.8581218438619658,65.02739074968108,11.590031627953948,2.3044543723896833,5,-0.1750030517578125,0.4749908447265625,3.9549942016601562,7.919990539550781,-2.779998779296875,0,-0.005738777079167479,1.4335002029495332,170.8000030517578,1.7046741089782107,171.02000427246094,2.3020742271318446,170.25,-0.005738777079167479
12674,2023-05-23,169.61000061035156,171.17999267578125,169.02999877929688,169.6999969482422,535800.0,-0.0067927834695056255,-2.439990234375,-0.3749761586877742,47.26763474387528,46.87066696934173,1.879915498258299,1.4625219977210406,3.8846411854340204,10.972624020015303,18.761349888637746,2.149993896484375,-1.9370270565061105,-1.4889984130859375,-6.148315419001847,3.1703185928299717,-3.818656916043892,0.8406600898720171,-2.131868336587388,42.96302575622713,-9.818439866001135,2.329658502957953,5,0.9850006103515625,1.6349945068359375,5.014995574951172,9.079994201660156,2.19000244140625,1,-0.010022975898382414,2.6493633886549417,170.77000427246094,1.4335002029495332,170.8000030517578,1.7046741089782107,171.02000427246094,-0.010022975898382414
12675,2023-05-24,164.77999877929688,168.66000366210938,164.38999938964844,168.66000366210938,676700.0,-0.02847710520413682,1.2010303602328143,43.11291963377416,42.863199474699215,46.88898562696427,6.144238139411783,6.60435485115201,8.589994023337312,15.69736388483679,17.64329438960915,5.220001220703125,-1.755121813789117,-6.302000427246099,-11.054714058020124,-1.5492867964720745,-8.678357242633098,-3.925643611859101,9.210006713867188,4.698786099432116,-52.137502877126096,2.3763568153870063,5,4.410003662109375,6.464996337890625,10.214996337890625,12.330001831054688,8.699996948242188,2,0.018630946394960546,-2.439990234375,169.61000061035156,2.6493633886549417,170.77000427246094,1.4335002029495332,170.8000030517578,0.018630946394960546
12676,2023-05-25,164.57000732421875,165.94000244140625,163.9600067138672,164.27999877929688,562800.0,-0.0012743746609646944,-3.258088862637002,-0.07474437627811861,31.121150678668116,45.633343491411964,5.7449993697917705,6.7766589158727015,8.767040137290962,15.80650981657027,16.492088781863632,1.9799957275390625,-1.3024442987730538,-6.267491912841791,-11.809179599806413,-0.7258042258771695,-9.038335756324102,-3.4966480693594804,9.227998046875001,6.987410181969452,-48.66903865341946,2.770843843482312,5,4.404998779296875,6.574989318847656,10.574989318847656,11.504989624023438,4.05999755859375,3,0.02807312943776963,1.2010303602328143,164.77999877929688,-2.439990234375,169.61000061035156,2.6493633886549417,170.77000427246094,0.02807312943776963
12677,2023-05-26,162.97000122070312,166.57000732421875,162.69000244140625,165.50999450683594,575200.0,-0.009722343272206668,-1.5032363494962124,-8.758339471745764,29.129393280953124,42.87691524732813,6.424744867189759,7.873848605225106,10.299032668975912,17.2600551297557,16.783757067915104,3.8800048828125,-1.351530333576079,-7.291998291015631,-13.58116495276002,-1.0028316292712418,-10.436581621887825,-4.147414960143436,10.434484204101551,3.20731862919027,-49.300536806326264,3.1445833308721984,5,4.720001220703125,7.584999084472656,12.187496185302734,12.42999267578125,6.6999969482421875,4,0.04559116782308381,-3.258088862637002,164.57000732421875,1.2010303602328143,164.77999877929688,-2.439990234375,169.61000061035156,0.04559116782308381
12678,2023-05-30,163.05999755859375,164.52999877929688,162.55999755859375,163.7899932861328,610800.0,0.0005522264049611092,-1.277463683110331,0.28740065240506785,31.991807037863296,40.31917793420611,5.287003404351481,7.239867818517382,10.309593115695606,16.96547224895545,17.51722820960299,1.970001220703125,-1.3993688527458232,-6.621002197265625,-13.324946619534472,0.08294222500322235,-9.972974408400063,-3.269029986131187,9.701618887207019,5.800467322806769,-46.76960845551184,3.351972211134427,5,4.56500244140625,7.495002746582031,12.487499237060547,12.339996337890625,8.589996337890625,1,0.014779858323273665,-1.5032363494962124,162.97000122070312,-3.258088862637002,164.57000732421875,1.2010303602328143,164.77999877929688,0.014779858323273665
12679,2023-05-31,161.1300048828125,162.44000244140625,159.99000549316406,161.83999633789062,2481400.0,-0.011836089198319355,1.5654369118187483,0.9725967266570514,20.333673036701484,36.8681095862074,6.828285679831936,8.650138472489914,12.21952920134379,18.736177972154053,17.779439400899285,3.0699920654296875,-1.5898648541312639,-7.939495086669922,-15.416962468736415,-0.4620277046034289,-11.678228777703168,-4.200761395636675,10.815482052011703,13.148784664473764,-33.49911022914299,3.738733691033242,5,5.209999084472656,7.470001220703125,14.417491912841797,14.269989013671875,12.139999389648438,2,0.042574321370751234,-1.277463683110331,163.05999755859375,-1.5032363494962124,162.97000122070312,-3.258088862637002,164.57000732421875,0.042574321370751234
12680,2023-06-01,159.24000549316406,161.9499969482422,158.92999267578125,161.52999877929688,806100.0,-0.01172965513793045,-1.0755908154222882,3.2253814743176443,18.68709947467893,34.18649983677396,7.814002501423772,10.151747861072977,13.976830241923665,20.371413501516713,18.229816401264443,3.0200042724609375,-2.430753721312442,-9.252494812011719,-17.8685025071932,-0.6364871168302386,-13.560498659602445,-4.944490964420993,11.509933297494115,4.057751609759215,-37.606088615953894,4.308003847590736,6,6.5699920654296875,8.389991760253906,15.209991455078125,16.159988403320312,17.689987182617188,3,0.07887463655691063,1.5654369118187483,161.1300048828125,-1.277463683110331,163.05999755859375,-1.5032363494962124,162.97000122070312,0.07887463655691063
12681,2023-06-02,166.3300018310547,166.5,161.1199951171875,161.2899932861328,507700.0,0.04452396441417483,1.0,-2.200883546446158,37.42625897762661,33.683095606732046,-0.012553548738139853,3.076125800896108,6.889235243003583,13.04661333837015,17.80338732021321,7.2599945068359375,-2.8136935045548057,-2.0714988708496094,-10.741016144134107,6.598018402434889,-6.406257507491858,2.2632597657926397,3.001543425818255,96.85857286656973,57.993452894045504,4.334758636642243,6,-1.1550064086914062,1.2999954223632812,4.9149932861328125,7.834991455078125,11.589996337890625,4,0.042986796235033875,-1.0755908154222882,159.24000549316406,1.5654369118187483,161.1300048828125,-1.277463683110331,163.05999755859375,0.042986796235033875
12682,2023-06-05,166.02000427246094,167.64999389648438,165.02000427246094,166.8000030517578,526400.0,-0.001863750106301465,1.120976077968104,-0.15476140017317486,36.68011200597604,32.833369856782454,-0.5050114000030419,3.0660431832031065,7.231286471639521,13.113628889037784,17.841651064600114,2.6299896240234375,-3.2503918391827824,-2.078496551513666,-10.629476704464196,6.472483601436863,-6.353986627988917,2.1969935249615844,2.063354674680994,81.30746105684598,46.33427350918426,4.275490076475264,6,-0.9650115966796875,1.6099929809570312,5.2249908447265625,8.144989013671875,13.709991455078125,0,0.015721000741984126,1.0,166.3300018310547,-1.0755908154222882,159.24000549316406,1.5654369118187483,161.1300048828125,0.015721000741984126
12683,2023-06-06,167.52000427246094,167.94000244140625,164.6999969482422,164.6999969482422,480000.0,0.009035055784833546,-1.297870268164405,-3.615399663523612,48.58590432366943,32.97984425453736,-2.8100078537104025,1.2920501091166727,5.77788495897741,11.331236451508829,17.98515266905628,3.2400054931640625,-3.4862072570363125,-0.3624969482421818,-8.73185516414435,8.006861267659986,-4.547176056193251,3.8221821597088876,-8.590011596679688,95.33853813846362,55.39871954618591,4.184679107951081,6,-3.725006103515625,0.10999298095703125,3.7249908447265625,6.644989013671875,10.899993896484375,1,0.012834251681294928,1.120976077968104,166.02000427246094,1.0,166.3300018310547,-1.0755908154222882,159.24000549316406,0.012834251681294928
12684,2023-06-07,171.89999389648438,172.3000030517578,166.9499969482422,167.36000061035156,508800.0,0.026146069199590283,1.0037432528581594,1.609922515853949,53.17184777571146,34.1252496213165,-7.633774036283938,-3.1078800258669332,1.4218809252300275,6.685229733889855,17.62553034177164,5.350006103515625,-3.605525193460352,3.9289932250976562,-4.5767519185004915,12.434738368695804,-0.3238793467014318,8.181865796896744,-12.78980102539063,97.00816122033697,55.31472188913363,4.252872571799078,6,-6.284996032714844,-5.394996643066406,-0.654998779296875,2.1550064086914062,4.8800048828125,2,-0.0014543339667048016,-1.297870268164405,167.52000427246094,1.120976077968104,166.02000427246094,1.0,166.3300018310547,-0.0014543339667048016
12685,2023-06-08,166.25,171.57000732421875,163.5800018310547,170.80999755859375,693100.0,-0.03286791214132745,1.628283892988004,-1.0044062339303539,42.2790400142264,35.365015103045195,-1.959381769697643,2.159819632970084,7.013937663483631,11.995968959095933,17.975586936204138,8.319992065429688,-3.975611448333467,-1.4080009460449219,-9.66762472795304,6.851622835863196,-5.537812836998995,2.7218109449091514,-6.612214721679692,45.8855209480642,5.785276313473894,4.129811890954065,6,-0.6350021362304688,0.25499725341796875,4.944995880126953,7.430000305175781,11.089996337890625,3,0.04222558960878753,1.0037432528581594,171.89999389648438,-1.297870268164405,167.52000427246094,1.120976077968104,166.02000427246094,0.04222558960878753
12686,2023-06-09,162.52000427246094,166.6300048828125,162.32000732421875,166.33999633789062,669600.0,-0.02243606452655078,-1.0426596664027104,0.8377180067192247,37.96510524139962,36.346760876428135,1.6195536400498725,5.3953923431900535,10.621794158221007,15.390796003136586,18.628190207022676,4.30999755859375,-4.491248850994026,-4.648497009277349,-12.907684145859093,3.6106901273043945,-8.778090577568236,-0.5189034409864632,-2.3757302832031257,2.003978295204182,-34.955897172313605,4.129593568290875,6,3.0949935913085938,3.9399948120117188,8.379993438720703,11.159996032714844,14.899993896484375,4,0.08866593665086486,1.628283892988004,166.25,1.0037432528581594,171.89999389648438,-1.297870268164405,167.52000427246094,0.08866593665086486
12687,2023-06-12,165.74000549316406,166.80999755859375,162.35000610351562,163.16000366210938,393300.0,0.019812953089177077,-1.1238069979763925,-0.6753945523613225,43.30938633551668,37.60426968727852,-1.3032520380778578,1.6778120278328004,7.282958636982215,11.918488521152284,19.422752878557667,4.459991455078125,-4.460378292645402,-1.0579963684081974,-8.83832605506322,6.722333318246825,-4.948161211735709,2.832168474919314,-5.109502341406255,34.26853339734485,0.8235250370289648,3.8901648433275096,6,-0.12500762939453125,0.7199935913085938,5.159992218017578,7.939994812011719,11.29998779296875,0,0.07348854997041498,-1.0426596664027104,162.52000427246094,1.628283892988004,166.25,1.0037432528581594,171.89999389648438,0.07348854997041498
12688,2023-06-13,168.25,169.9199981689453,166.10000610351562,166.10000610351562,428300.0,0.01514416811660757,-2.5534910789059064,0.8333303762057688,48.25372095037204,40.70649723324191,-3.352136195972548,-1.2955495246185933,4.5270715497602225,9.218358622890634,19.992987597839857,4.17999267578125,-4.084968585160624,1.7039978027343636,-5.495805366770867,8.903800972239594,-1.8959037820182516,5.303899387486979,-7.152716852242179,59.418789723705714,26.055061875883446,3.599901584752619,6,-2.6350021362304688,-1.7900009155273438,2.1499977111816406,5.430000305175781,10.1199951171875,1,0.06823177252623513,-1.1238069979763925,165.74000549316406,-1.0426596664027104,162.52000427246094,1.628283892988004,166.25,0.06823177252623513
12689,2023-06-14,167.08999633789062,170.38999938964844,166.47000122070312,169.33999633789062,346900.0,-0.006894523994706581,-1.2464235746764603,-1.0465145987991653,53.27473812997198,44.54956819494114,-1.4056155550293568,-0.23418789843375976,5.44100887447587,10.110094042423952,19.56895457429553,3.9199981689453125,-3.5015332143836986,0.5989944458007699,-6.564645163240897,7.762634054842437,-2.9828253587200493,4.180814250321589,-5.544604393972804,51.567448796452695,13.975604777777477,3.5818198045208334,6,-0.37999725341796875,-0.6299972534179688,3.0900001525878906,6.590003967285156,10.520004272460938,2,0.06780778071323357,-2.5534910789059064,168.25,-1.1238069979763925,165.74000549316406,-1.0426596664027104,162.52000427246094,0.06780778071323357
12690,2023-06-15,169.07000732421875,169.17999267578125,166.4499969482422,166.5,330400.0,0.011849967261499783,-1.044930335691671,-1.1422254774305556,56.07451764236738,46.6215969354679,-2.0613785090299928,-2.4318139954889375,3.329257657750418,7.8480914740961225,19.123700085669153,2.7299957275390625,-2.94522033451301,2.63800506591798,-4.413845191277005,9.689855323112965,-0.8879200626795125,6.163930194515473,-7.094430935987333,83.64320491609548,40.43768918139863,3.5259251285974904,6,-1.7600021362304688,-2.6100082397460938,1.614990234375,4.609992980957031,5.589996337890625,3,0.04560236068537571,-1.2464235746764603,167.08999633789062,-2.5534910789059064,168.25,-1.1238069979763925,165.74000549316406,0.04560236068537571
12691,2023-06-16,171.08999633789062,171.9499969482422,168.4600067138672,169.8000030517578,922200.0,0.011947648466106742,1.3189346202785115,0.5019414824138504,60.838232227117494,49.305832515594716,-3.7270998403346027,-4.686573586630402,1.1525068754077097,5.586928479204801,19.01783170157355,3.489990234375,-1.862192687461345,4.654494476318348,-2.4070054934007032,11.7159944460374,1.1237444914588366,8.18524446117786,-8.701442883118148,91.04165176549127,41.00957451244217,3.5307499848595203,6,-3.7799911499023438,-4.629997253417969,0.5900001525878906,2.5900039672851562,9.529998779296875,4,0.036530481815293836,-1.044930335691671,169.07000732421875,-1.2464235746764603,167.08999633789062,-2.5534910789059064,168.25,0.036530481815293836
12692,2023-06-20,168.0399932861328,170.92999267578125,167.25,169.60000610351562,382100.0,-0.017826892963012764,-1.343944835093278,-1.209318555493784,56.160316320008995,50.14743384852134,-0.40278552810497104,-1.954134956525536,4.004495675758136,8.45237543127061,19.148067623313793,3.839996337890625,-0.507785057620822,1.7424919128417855,-5.063114956005251,8.548098781688822,-1.6603115215817468,5.145295347265318,-5.254981847480934,33.16222596084876,-21.53685259041775,3.402803434423519,6,-0.7299880981445312,-1.5799942016601562,3.640003204345703,5.010002136230469,15.440002441406222,1,0.05582007413461709,1.3189346202785115,171.08999633789062,-1.044930335691671,169.07000732421875,-1.2464235746764603,167.08999633789062,0.05582007413461709
12693,2023-06-21,169.7899932861328,170.22000122070312,166.52999877929688,167.52999877929688,480300.0,0.010414187514398154,1.3653783140072284,-1.4487025245263456,60.76042965803834,50.99060961322432,-2.0080981893505623,-3.985666590838264,2.0630624776230206,6.477421993900066,18.90348871825082,3.69000244140625,0.04307625737874332,3.541492462158203,-3.1415347364867046,10.22451966080311,0.19997886283573507,6.883006061480671,-6.624382182956708,60.72720614346591,0.7403921539280702,3.3415135993224574,6,-2.6549911499023438,-3.3299942016601562,1.3275032043457031,3.2600021362304688,14.810012817382784,2,0.04269980733070766,-1.343944835093278,168.0399932861328,1.3189346202785115,171.08999633789062,-1.044930335691671,169.07000732421875,0.04269980733070766
12694,2023-06-22,167.91000366210938,169.55999755859375,166.44000244140625,169.55999755859375,449700.0,-0.011072440652349025,2.7818262526124995,-0.7300875694580417,60.77554768404153,53.04577713209267,-0.842172463265058,-2.36059555515277,3.6945554991585823,8.130259732477725,18.65396838753378,3.3499908447265625,0.6351011422075885,1.7465026855468864,-4.798321881935067,8.29132725302884,-1.5259095981940902,5.018914969287863,-4.379016880990008,26.678814631836346,-38.71448400387618,3.272412283740978,6,-0.7750015258789062,-2.100006103515625,3.2074928283691406,5.139991760253906,16.09999084472659,3,0.062295224983301756,1.3653783140072284,169.7899932861328,-1.343944835093278,168.0399932861328,1.3189346202785115,171.08999633789062,0.062295224983301756
12695,2023-06-23,167.85000610351562,168.3699951171875,165.39999389648438,165.9499969482422,931900.0,-0.0003573197384623139,1.0204178019981835,-1.1515249597721346,52.28916537556652,54.63733936922232,-0.5937893756725146,-2.1700686179066793,3.5308617434208713,7.989510515926725,17.551189397482513,2.970001220703125,0.7256599025196806,1.5330047607421875,-5.019197519177226,8.0852070406616,-1.7430963792175191,4.809105900701894,-3.968258671570709,37.404749092044234,-23.01664156720252,3.2761011399597,6,-0.7000045776367188,-2.040008544921875,3.0699920654296875,5.199989318847656,17.42999267578125,4,0.05814712035706937,2.7818262526124995,167.91000366210938,1.3653783140072284,169.7899932861328,-1.343944835093278,168.0399932861328,0.05814712035706937
12696,2023-06-26,169.19000244140625,169.66000366210938,167.3300018310547,167.77999877929688,455300.0,0.007983296331036449,-1.0173197347213783,0.7421036147094018,54.63044316507638,55.89523457250673,-0.9925215698273462,-3.31622449083946,1.9023741159579117,6.393686597665408,16.18935688398628,2.3300018310546875,0.35904456694211717,2.642001342773426,-3.9762964885328245,9.260299174079677,-0.667147572879685,5.951150258426537,-4.971524784668816,68.53543185417782,10.311669837650285,3.309148915653119,6,-0.5150070190429688,-3.3800048828125,1.7299957275390625,3.8599929809570312,15.959991455078153,0,0.03233052273639814,1.0204178019981835,167.85000610351562,2.7818262526124995,167.91000366210938,1.3653783140072284,169.7899932861328,0.03233052273639814
12697,2023-06-27,170.39999389648438,171.19000244140625,167.6999969482422,169.74000549316406,323000.0,0.007151672306980217,2.116068691630166,0.468075666082289,54.242771510356796,56.56068463472726,-1.6449642388160441,-4.154017691842654,0.46358389090192986,4.89685930172115,14.66841440658807,3.4900054931640625,0.8387866521944716,3.4804931640624943,-3.1262719525437035,10.087258280668692,0.1771106057593954,6.783875722365593,-5.8582552239461165,86.35565839337575,31.470630235796094,3.303382558303096,6,-1.7249984741210938,-4.589996337890625,0.5200042724609375,0.845001220703125,14.760009765625,1,0.05997653513363166,-1.0173197347213783,169.19000244140625,1.0204178019981835,167.85000610351562,2.7818262526124995,167.91000366210938,0.05997653513363166
12698,2023-06-28,165.47000122070312,170.00999450683594,164.80999755859375,170.00999450683594,614300.0,-0.028931882936428677,1.2907509419123258,-6.8788985735093515,40.67845725454734,55.161097870791195,3.184052324406366,1.017976007929576,5.072469791547633,9.557934714118744,13.020994235147326,5.589996337890625,1.7476928849886235,-1.5699996948242188,-7.964886935616619,4.824887545968181,-4.767443315220419,1.6274439255719813,6.8300018310546875,10.344877068784081,-37.59205664305043,3.1974436203962004,6,2.9099960327148438,0.14499664306640625,5.4499969482421875,5.774993896484375,19.550003051757784,2,0.10884144783932315,2.116068691630166,170.39999389648438,-1.0173197347213783,169.19000244140625,1.0204178019981835,167.85000610351562,0.10884144783932315
12699,2023-06-29,167.99000549316406,168.47000122070312,163.8300018310547,164.22000122070312,413200.0,0.0152293724171777,-1.0395588033093106,-0.8303986448562009,52.77424609783832,54.79440103251019,0.8997594854647559,-1.0137170221534575,2.2404810198361815,6.898455003353945,10.917383480071368,4.6399993896484375,2.329404092255487,0.6070045471191463,-5.158057986503593,6.3720670807418855,-2.275526719692209,3.4895358139305017,4.160197448730457,56.52178420010573,7.981448512857476,2.8825312668113634,6,-0.100006103515625,-2.3750076293945312,2.92999267578125,3.2549896240234375,18.889999389648438,3,0.09887493343184306,1.2907509419123258,165.47000122070312,2.116068691630166,170.39999389648438,-1.0173197347213783,169.19000244140625,0.09887493343184306
12700,2023-06-30,171.8000030517578,172.1699981689453,167.41000366210938,168.67999267578125,424800.0,0.022679906149230877,1.4663180073447735,0.8275880212570476,64.75828095804314,55.229962002613036,-2.773977009618875,-4.041726342559002,-1.8665496265426782,3.0121936482701415,8.440179557994274,4.7599945068359375,2.6190512544207536,3.7890022277832145,-0.8717995849026181,8.449804040469047,1.4586013214403124,6.119403134126117,-7.970001220703125,95.56360575955505,39.4374177964139,2.330400906342914,6,-3.8000030517578125,-6.185005187988281,-0.8800048828125,-0.5550079345703125,12.779998779296875,4,0.07107096180551098,-1.0395588033093106,167.99000549316406,1.2907509419123258,165.47000122070312,2.116068691630166,170.39999389648438,0.07107096180551098
12701,2023-07-03,173.47999572753906,173.60000610351562,171.60000610351562,171.60000610351562,259000.0,0.00977876976681502,-1.1276713173764477,0.6025587730409394,62.94314333480988,55.983609448702026,-4.558690678582963,-5.437371324914636,-3.765057660809447,1.184138029134573,7.449538605209819,2.0,2.836184509281395,5.111495208740223,-0.07375972193466396,10.29675013941511,2.5188677434027795,7.7041226740776665,-9.649993896484375,98.7716445906289,38.23318345150604,2.5926274653374493,7,-4.764991760253906,-7.214996337890625,-3.2624969482421875,-2.2350006103515625,10.139999389648438,0,0.06801938749347469,1.4663180073447735,171.8000030517578,-1.0395588033093106,167.99000549316406,1.2907509419123258,165.47000122070312,0.06801938749347469
12702,2023-07-05,168.6300048828125,170.8800048828125,167.9600067138672,170.7100067138672,612000.0,-0.02795706112619334,1.4132234531548515,-1.1063900590063875,50.5893383337798,54.853488190451074,0.4288979635254577,-0.4024541397501764,0.802331697784723,5.857797534653912,6.568052132322902,5.519989013671875,2.665288204514667,0.13100433349609375,-4.935396258649689,5.197404925641877,-2.4021959625767977,2.664204629568985,-4.409202880859368,49.129999515842115,-11.07297011896648,2.5332002960728945,7,0.08499908447265625,-2.3650054931640625,1.4299964904785156,2.614990234375,16.05999755859375,2,0.09796589299248537,-1.1276713173764477,173.47999572753906,1.4663180073447735,171.8000030517578,-1.0395588033093106,167.99000549316406,0.09796589299248537
12703,2023-07-06,169.6699981689453,169.83999633789062,166.8699951171875,167.36000061035156,453500.0,0.006167308640330882,1.241515517936316,-1.1105747716685619,54.016198474783764,54.10244938942244,-0.7039326898681963,-1.341917407318789,-0.5472099114642788,4.687244709449999,5.6605099433251596,2.970001220703125,2.123486177491941,1.0634979248046932,-4.006675934724143,6.133671784333529,-1.4715890049597249,3.5985848545691113,-5.07402800292968,59.774757257292435,-1.4577354297951644,2.535086929764419,7,-0.9549942016601562,-3.404998779296875,-0.5474967956542969,1.5749969482421875,15.290008544921875,3,0.09129489986638784,1.4132234531548515,168.6300048828125,-1.1276713173764477,173.47999572753906,1.4663180073447735,171.8000030517578,0.09129489986638784
12704,2023-07-07,171.64999389648438,172.9600067138672,169.4600067138672,169.67999267578125,578900.0,0.011669686738415175,-1.9045966822844118,0.8528152825851455,54.01617662987194,54.29433952878971,-2.3441301316527756,-3.5221871899028656,-2.5528763051624423,2.5792133920083415,5.831142077938435,3.5,2.04012244315183,3.0559936523437443,-1.9811165731225913,8.09310387781008,0.5374385396105765,5.574548765076912,-6.693862292968731,71.02512594715435,12.10581121275947,2.518555112733172,7,-2.9349899291992188,-5.3849945068359375,-2.5599937438964844,-0.404998779296875,12.580001831054659,4,0.0778911206023083,1.241515517936316,169.6699981689453,1.4132234531548515,168.6300048828125,-1.1276713173764477,173.47999572753906,0.0778911206023083
12705,2023-07-10,173.27000427246094,174.4499969482422,169.33999633789062,169.39999389648438,507400.0,0.009437870280109228,-1.5614002883486495,1.9644710547921862,53.436335114650326,54.16166085652015,-3.480469992031658,-4.837322897249663,-3.996183212800247,0.777016082276532,5.3969576639477586,5.1100006103515625,1.636893255875293,4.325003814697254,-0.9947890342708945,9.644796663665403,1.665107390213194,6.984900239181314,-7.968117688945284,84.43281806414728,28.354977361102854,2.6598964244840735,7,-4.1300048828125,-6.580009460449219,-5.799999237060547,-2.9800033569335938,7.0500030517578125,0,0.0785479325605043,-1.9045966822844118,171.64999389648438,1.241515517936316,169.6699981689453,1.4132234531548515,168.6300048828125,0.0785479325605043
12706,2023-07-11,176.92999267578125,177.0399932861328,173.5800018310547,174.2100067138672,596400.0,0.021123035222906372,1.3537459452445828,0.702836865450961,63.74886432018501,55.2178933909455,-6.623625047149261,-7.760271867157769,-7.573208471458173,-3.0289608872706992,4.877367553404271,3.769989013671875,1.4681339937742166,7.264492797851574,1.7104886994862056,12.818496896216942,4.487490748668904,10.041494847034244,-11.079219470382014,98.91838121773262,38.291911943841185,2.777002049182681,7,-6.4949951171875,-7.849998474121094,-10.20999526977539,-7.1699981689453125,1.3600006103515625,1,0.04323749207005201,-1.5614002883486495,173.27000427246094,-1.9045966822844118,171.64999389648438,1.241515517936316,169.6699981689453,0.04323749207005201
12707,2023-07-12,177.9199981689453,180.94000244140625,177.50999450683594,178.72999572753906,710800.0,0.005595464500912639,-3.2085860855238524,-0.29779475700813995,62.876177881919865,57.68430679398689,-7.190943409940729,-8.212031546215087,-8.62887035905186,-4.182874544752053,4.631079140451395,4.010009765625,1.8052812468841921,7.645498657226568,1.2905140072044787,14.000483307248658,4.468006332215538,10.822990982237599,-11.174087357087387,78.53587277625226,17.181800673078236,3.17749232501104,7,-5.534996032714844,-6.2899932861328125,-11.517501831054688,-8.160003662109375,-0.6100006103515625,2,0.032036853680887045,1.3537459452445828,176.92999267578125,-1.5614002883486495,173.27000427246094,-1.9045966822844118,171.64999389648438,0.032036853680887045
12708,2023-07-13,179.72999572753906,180.44000244140625,177.74000549316406,178.57000732421875,518700.0,0.010173097893554583,1.0930194046710786,-1.4320887649762641,68.76191943250785,59.4607149422835,-7.5605064773469906,-9.610620557975665,-10.491293160767498,-6.090756826553246,5.183216921790301,2.6999969482421875,2.0284499641937828,8.88149642944336,1.3344372272904934,16.428555631596225,5.107966828366926,12.655026030519792,-11.564675752726316,89.56891312755026,22.844317035679083,3.7735296010764325,7,-5.8249969482421875,-8.099990844726562,-13.387500762939453,-9.970001220703125,-2.5800018310546875,3,0.02759698899334695,-3.2085860855238524,177.9199981689453,1.3537459452445828,176.92999267578125,-1.5614002883486495,173.27000427246094,0.02759698899334695
12709,2023-07-14,178.4199981689453,180.25,176.85000610351562,179.97999572753906,318700.0,-0.007288697433563862,2.238080013950852,-1.344838926086213,66.13741502240366,59.613952060545785,-5.157826452098448,-7.808639265796415,-9.207470226269152,-4.894440476303146,5.792736110789825,3.399993896484375,2.183114298166913,7.004998779296869,-1.0387472834412392,15.048744842034978,2.9831257479278293,11.02687181066591,-8.977209947473227,78.27583666790315,7.5185124781818615,4.021873031369048,7,-4.5149993896484375,-6.7899932861328125,-12.707500457763672,-8.660003662109375,-0.75,4,0.03665513177916946,1.0930194046710786,179.72999572753906,-3.2085860855238524,177.9199981689453,1.3537459452445828,176.92999267578125,0.03665513177916946
12710,2023-07-17,176.77999877929688,178.8800048828125,176.24000549316406,177.33999633789062,496400.0,-0.009191791315318443,-2.2195426040678092,0.35897335576509254,61.48261142162235,59.451670736858276,-3.0587904887997013,-5.86195616303192,-7.530068165491798,-3.322927904994657,6.368890425926987,2.6399993896484375,3.310125872345111,4.979499816894531,-3.3258037921285677,13.28480342591763,0.8268480123829818,9.13215162140608,-6.187489135831385,43.478215799894265,-26.42168092966687,4.152651804511555,7,-2.875,-5.149993896484375,-10.720001220703125,-7.0200042724609375,-0.160003662109375,0,0.04214275936014222,2.238080013950852,178.4199981689453,1.0930194046710786,179.72999572753906,-3.2085860855238524,177.9199981689453,0.04214275936014222
12711,2023-07-18,177.33999633789062,178.11000061035156,175.97999572753906,176.22999572753906,596200.0,0.0031677653719914822,-1.6459677954375291,-1.9821525885558584,60.7098924159965,60.576176745993465,-3.3678289075276098,-6.250160544227384,-7.960598780442638,-4.003937829514939,6.754221820314836,2.1300048828125,3.8417695999376065,5.226997375488281,-3.42868424350263,13.882678994479193,0.8991565659928256,9.554838184983737,-5.71273741463105,27.419330029317756,-38.73018153214195,4.327840809495449,7,-3.43499755859375,-5.709991455078125,-11.279998779296875,-7.5800018310546875,4.6300048828125,1,0.016803941851054383,-2.2195426040678092,176.77999877929688,2.238080013950852,178.4199981689453,1.0930194046710786,179.72999572753906,0.016803941851054383
12712,2023-07-19,177.4199981689453,178.05999755859375,176.4499969482422,177.22999572753906,490700.0,0.0004511211949178584,1.1904752018933338,0.17117327651384975,71.68785637338931,62.539694290282974,-2.31309258454624,-5.893571431101577,-8.034229997383619,-4.194378822036185,7.473201166761495,1.6100006103515625,3.6654064973953666,4.837998962402338,-3.904511289339382,13.580509214144058,0.4667438365314922,9.209254088273184,-4.861464893871073,32.28700165246279,-39.23099917926719,4.371255125870855,7,-2.279998779296875,-5.774993896484375,-11.382499694824219,-7.660003662109375,4.1100006103515625,2,0.004903591061696799,-1.6459677954375291,177.33999633789062,-2.2195426040678092,176.77999877929688,2.238080013950852,178.4199981689453,0.004903591061696799
12713,2023-07-20,177.0399932861328,177.77000427246094,175.4600067138672,177.5,441500.0,-0.002141837936728175,3.619924622732197,-2.4210568583360104,67.8079444269631,64.07211293440422,-0.8691086577635758,-5.20966803346812,-7.644401563981916,-3.9267067821742785,8.19666721157852,2.30999755859375,3.459458080455022,4.095494079589855,-4.760070276257636,12.951058435437346,-0.3322880983338905,8.5232762575136,-3.643313094425366,32.98515212619896,-38.759657190171076,4.42778217792374,7,-1.899993896484375,-4.654991149902344,-11.002494812011719,-7.279998779296875,7.320007324218778,3,0.0015251032687544352,1.1904752018933338,177.4199981689453,-1.6459677954375291,177.33999633789062,-2.2195426040678092,176.77999877929688,0.0015251032687544352
12714,2023-07-21,178.3699951171875,178.82000732421875,174.77999877929688,177.10000610351562,483800.0,0.007512437197764399,2.723487139100229,-2.7608053869373403,64.32620701266154,65.2820987008499,-1.2802670020044502,-6.024745917009255,-8.893795997027865,-5.36596077783318,9.023040519990627,4.040008544921875,4.146158821416236,4.902496337890625,-3.9366407325791215,13.741633408360372,0.48292780265575175,9.322064873125498,-4.218982700510168,87.56075594161476,18.051063227293554,4.419568535234866,7,-1.1099929809570312,-5.984992980957031,-12.332496643066406,-8.610000610351562,7.690002441406222,4,-0.006839722229636136,3.619924622732197,177.0399932861328,1.1904752018933338,177.4199981689453,-1.6459677954375291,177.33999633789062,-0.006839722229636136
12715,2023-07-24,177.61000061035156,179.30999755859375,176.75,178.33999633789062,587800.0,-0.0042607755095616096,-1.089796528465462,-0.5748047578997958,59.38211898400356,64.79690477460753,0.17891203621528007,-4.739039507916743,-8.13708926253895,-4.725856520674142,9.656985949926792,2.55999755859375,4.674739511531243,3.6545021057128793,-4.953454526127132,12.26245873755289,-0.6494762102071263,7.958480421632885,-2.8300018310546875,62.47246343615897,-3.1979911547086672,4.30397831592,7,0.25,-5.224998474121094,-11.025001525878906,-7.850006103515625,9.910003662109347,0,0.00033780506946445854,2.723487139100229,178.3699951171875,3.619924622732197,177.0399932861328,1.1904752018933338,177.4199981689453,0.00033780506946445854
12716,2023-07-25,174.66000366210938,175.61000061035156,166.6199951171875,167.7100067138672,1851700.0,-0.016609407905549323,1.0316417611936697,-9.520599485796701,64.99254891010739,65.03205711107282,3.0989347652707124,-1.4316326782708302,-5.218279609827164,-1.8970360938637896,10.57530205835589,10.990005493164062,5.040889675008032,0.4310050964355412,-7.881961144130742,8.743971337001824,-3.725478023847586,4.587488216718668,6.279998779296875,63.35702914199689,-4.22368760512731,4.156483120283136,7,-1.1300048828125,-2.2750015258789062,-7.775001525878906,-4.9000091552734375,13.149993896484347,1,0.011221753200405526,-1.089796528465462,177.61000061035156,2.723487139100229,178.3699951171875,3.619924622732197,177.0399932861328,0.011221753200405526
12717,2023-07-26,180.6199951171875,181.3600006103516,173.27000427246094,173.4199981689453,1288800.0,0.03412339018730415,-1.1573367458836865,1.03597123881662,71.87375980345837,65.37781715228954,-2.7242713794387896,-6.942663634258224,-11.167925489146512,-7.951962630630845,10.771228554501002,8.089996337890653,5.503928742288849,5.879996490478504,-2.694283599872449,14.454276580829458,1.5928564453030276,10.167136535653981,-14.0,94.97961182234783,25.32046213731887,4.2871400451754775,7,-6.629997253417969,-8.024993896484375,-13.734992980957031,-10.860000610351562,7.760009765625,2,0.007474289336790951,1.0316417611936697,174.66000366210938,-1.089796528465462,177.61000061035156,2.723487139100229,178.3699951171875,0.007474289336790951
12718,2023-07-27,183.47999572753903,185.8800048828125,181.44000244140625,182.58999633789062,1025800.0,0.015834352162926058,-1.7837117751448155,0.12361107873326171,72.82903729424032,66.12133073804915,-5.583565763060108,-8.837313322675158,-13.988647052687753,-10.919333452385587,11.327764406129981,5.260009765625,5.381457932743928,7.839497375488264,-0.41243736263083974,16.091432113607368,3.713530006428698,11.96546474454783,-16.860000610351534,87.53889959309902,17.30680504822952,4.125967369059553,7,-7.229995727539034,-8.62499237060544,-16.594993591308565,-13.720001220703097,5.540008544921875,3,-0.010627844962116884,-1.1573367458836865,180.6199951171875,1.0316417611936697,174.66000366210938,-1.089796528465462,177.61000061035156,-0.010627844962116884
12719,2023-07-28,184.6000061035156,187.38999938964844,183.5,186.0399932861328,893600.0,0.00610426423619348,-1.137362660395471,-1.6179642361171478,72.29438607216008,67.32263903255335,-6.408694996972201,-9.116551211258582,-14.891140812116447,-12.094028410240725,11.754504322464529,3.9100036621094034,5.272914483542763,8.129007720947243,-0.2236994989491734,16.48171494084366,3.9526541109990205,12.305361330895465,-17.209610595703083,86.56719926710797,17.38241128016186,4.176353609948213,7,-7.595008850097628,-8.990005493164034,-17.802505493164034,-14.840011596679659,-0.540008544921875,4,-0.0013001380564928722,-1.7837117751448155,183.47999572753903,-1.1573367458836865,180.6199951171875,1.0316417611936697,174.66000366210938,-0.0013001380564928722
12720,2023-07-31,184.00999450683597,188.27999877929688,183.00999450683597,185.1699981689453,595800.0,-0.003196162389879742,-2.3354418766357727,0.8055652689914978,65.84601198709095,67.89331898489718,-5.235862518431304,-7.973712387039569,-14.152393902515854,-11.521173012272271,12.498339721443564,5.270004272460909,4.785314864481791,6.928496551513689,-1.76464328032867,15.621636383356048,2.5819266355925095,11.275066467434868,-15.419622766113292,80.28622552852758,14.24858103777322,4.346569915921187,7,-6.559997558593778,-7.954994201660185,-17.537494659423857,-14.250000000000028,-0.5599975585937784,0,0.011140715792378408,-1.137362660395471,184.6000061035156,-1.7837117751448155,183.47999572753903,-1.1573367458836865,180.6199951171875,0.011140715792378408
12721,2023-08-01,185.27999877929688,186.25999450683597,181.3800048828125,182.80999755859372,646200.0,0.006901822239953059,1.2031592289993094,-2.1293046749625875,66.26878256910138,67.29119967330963,-5.879416573981189,-8.763681743915669,-15.280662038480642,-12.807668989484142,12.808606121203486,4.879989624023466,4.4993645553759904,7.608500671386707,-1.6394672363696827,16.856468579143097,2.9845167175085123,12.232484625264902,-15.114456875488258,80.01331713590086,14.913986770998406,4.623983953878192,8,-7.8300018310546875,-9.224998474121094,-18.799999237060547,-15.520004272460938,-2.8699951171875,1,0.012089839744830133,-2.3354418766357727,184.00999450683597,-1.137362660395471,184.6000061035156,-1.7837117751448155,183.47999572753903,0.012089839744830133
12722,2023-08-02,185.1499938964844,187.25999450683597,183.44000244140625,184.0800018310547,652900.0,-0.0007016671182480394,-2.2510697426774002,0.43319495410010905,62.94172298835933,66.75050840235365,-5.070854773151552,-7.7288451634780415,-15.00041701317815,-12.64430379452753,13.693701924572945,3.819992065429716,4.536779643507089,6.652496337890653,-2.1347806150725717,15.439773290853879,2.258857861409041,11.046134814372266,-13.535295442636738,54.63757026789191,-7.06221900177993,4.393638476481618,8,-7.699996948242216,-9.094993591308622,-17.907497406005888,-15.389999389648466,-4.089996337890682,2,0.014366749931390865,1.2031592289993094,185.27999877929688,-2.3354418766357727,184.00999450683597,-1.137362660395471,184.6000061035156,0.014366749931390865
12723,2023-08-03,185.16000366210938,188.8300018310547,183.55999755859372,185.3500061035156,679100.0,5.406300812826892e-05,-2.109133628605344,-0.17757369194127187,67.15884732610343,67.06524621495831,-4.255413689992395,-6.871169989125491,-14.85600559740459,-12.552536395384493,14.468280582787546,5.270004272460966,4.605112722696447,5.888005828857416,-2.3357639658752305,14.111775623590063,1.776120931491107,9.999890726223725,-12.212081182225774,50.73825943229089,-8.49857676294181,4.111884897366322,8,-7.435005187988281,-8.830001831054688,-17.91750717163086,-15.400009155273438,-4.1200103759765625,3,0.017390371338397603,-2.2510697426774002,185.1499938964844,1.2031592289993094,185.27999877929688,-2.3354418766357727,184.00999450683597,0.017390371338397603
12724,2023-08-04,185.0200042724609,188.19000244140625,184.8800048828125,185.8699951171875,425800.0,-0.0007560995186840502,-4.858456552562285,4.473578541600562,72.71221584337486,68.54636808822178,-3.4340350033424443,-5.985020468380469,-14.522631894720774,-12.322675614029606,15.470726811196572,3.30999755859375,4.381779927444796,5.079505920410128,-2.6969920861003516,12.856003926920607,1.191256917154874,8.967754923665382,-10.483873857460196,48.85907222428138,-11.860085118553968,3.8882490032552424,8,-7.295005798339815,-8.690002441406222,-18.02250671386716,-15.260009765624972,-3.139999389648409,4,0.021619283902456266,-2.109133628605344,185.16000366210938,-2.2510697426774002,185.1499938964844,1.2031592289993094,185.27999877929688,0.021619283902456266
12725,2023-08-07,186.8800048828125,188.1300048828125,184.8000030517578,186.91000366210938,586000.0,0.01005297031348329,1.6963564253678787,0.03529306166412233,74.53701741414213,69.60686458867009,-4.2921683347533985,-7.1391420304918825,-16.007948645066506,-14.124517393283384,16.18426905450755,3.3300018310546875,4.4447490612512865,6.259006500244141,-1.4413117393714003,13.959324739859682,2.408847380436356,10.109165620051925,-10.914487326206398,73.82553359699986,8.5267629806563,3.8501591198077727,8,-5.8300018310546875,-9.155006408691406,-20.127506256103516,-17.120010375976562,-5.650009155273466,0,-0.015089936058098496,-4.858456552562285,185.0200042724609,-2.109133628605344,185.16000366210938,-2.2510697426774002,185.1499938964844,-0.015089936058098496
12726,2023-08-08,184.5800018310547,186.05999755859372,183.32000732421875,184.7700042724609,359600.0,-0.012307379022170273,-1.02213939032216,6.333672431331708,66.52814488359388,69.01290737535182,-0.4883924707308722,-4.4655868136630374,-13.345493112226393,-11.731238029862766,16.250223653030062,3.55999755859375,4.545675554808298,3.576502990722645,-4.111831753108987,11.264837734554277,-0.26766438119315694,7.420670362638447,-7.328035847003719,22.86743671473236,-44.681809406222925,3.844167371915815,8,0.5250015258789062,-6.855003356933594,-17.772502899169922,-14.82000732421875,-1.6699981689453125,1,-0.006122033110861014,1.6963564253678787,186.8800048828125,-4.858456552562285,185.0200042724609,-2.109133628605344,185.16000366210938,-0.006122033110861014
12727,2023-08-09,183.6199951171875,186.2400054931641,183.5500030517578,184.82000732421875,333100.0,-0.0052010331798884035,-3.0149399895238305,6.315772566656904,64.79314563132115,68.12003052391634,1.052609646252506,-3.221840952555084,-11.975135423653938,-10.69041442758629,15.610089138781834,2.6900024414062784,4.873677252940126,2.331496429443348,-5.297925994699938,9.960918853586634,-1.4832147826282949,6.146207641514991,-5.210225548436171,5.444429982581147,-63.730847687428614,3.8147112120716384,8,1.4850082397460938,-5.894996643066406,-16.129993438720703,-13.860000610351562,-3.0599975585937784,2,-0.006589649750866733,-1.02213939032216,184.5800018310547,1.6963564253678787,186.8800048828125,-4.858456552562285,185.0200042724609,-0.006589649750866733
12728,2023-08-10,184.69000244140625,187.1100006103516,184.3699951171875,185.0200042724609,304900.0,0.005827291976213456,-4.649399883594779,0.274998728447156,64.37669561064206,67.24028713930323,0.19253953969831628,-4.112030302842015,-12.616798941247112,-11.588894406976266,15.000790813358117,3.490005493164091,5.398646891056359,3.15350341796875,-4.584300214066758,10.891307050004258,-0.7153983980489897,7.02240523398649,-5.238209646424593,28.131344780047623,-37.11888077098219,3.868901816017751,8,0.41500091552734375,-6.965003967285156,-17.200000762939453,-15.030006408691406,-2.69000244140625,3,-0.019654582461571812,-3.0149399895238305,183.6199951171875,-1.02213939032216,184.5800018310547,1.6963564253678787,186.8800048828125,-0.019654582461571812
12729,2023-08-11,184.9600067138672,185.33999633789062,183.57000732421875,183.57000732421875,293500.0,0.0014619322588758088,-1.5467479005433888,-4.212095991122571,67.10095060111968,67.3797247630842,-0.023499600714529834,-4.075926583006009,-12.3842714608586,-11.733717735725804,14.531614339857274,1.769989013671875,5.232391676138548,3.0965072631835824,-4.639517361494455,10.83253188786162,-0.7715050491554507,6.9645195755226155,-4.570393015278228,34.09563871229713,-30.204476560047084,3.8680123123390233,8,0.14499664306640625,-7.235008239746094,-17.47000503540039,-15.890007019042969,-2.760009765625,4,-0.021193843455026617,-4.649399883594779,184.69000244140625,-3.0149399895238305,183.6199951171875,-1.02213939032216,184.5800018310547,-0.021193843455026617
12730,2023-08-14,184.22999572753903,184.97999572753903,183.3699951171875,183.9199981689453,288100.0,-0.0039468585630918485,-1.2836828777351716,0.2230199242548783,74.83123931512266,68.33110884597546,0.8280820869023842,-2.9082717911038856,-11.088920745797594,-10.926207987444712,14.192294789938591,1.610000610351534,4.785292027608818,1.9939964294433423,-5.422231417872041,9.410224276758726,-1.7141174942143493,5.702110353101034,-2.99634321570349,24.01029064219795,-38.73985967308031,3.708113923657696,8,1.8450088500976847,-6.50499725341794,-16.739994049072237,-15.159996032714815,-0.5599975585937216,0,-0.012755744988465323,-1.5467479005433888,184.9600067138672,-4.649399883594779,184.69000244140625,-3.0149399895238305,183.6199951171875,-0.012755744988465323
12731,2023-08-15,180.32000732421875,183.77999877929688,180.05999755859375,182.69000244140625,261000.0,-0.021223408207113215,-1.5743822597676875,-7.645205749163922,49.128958454065184,66.79635723105389,4.425940347913837,1.3032361328420166,-6.875937682608907,-6.933206915959829,13.586869288670133,4.169998168945284,4.169019853117277,-2.0649925231933537,-9.180701246697822,5.050716200311115,-5.622846884945574,1.4928618385588663,8.509994506835938,3.68808018544289,-52.713875632870646,3.557854361752234,8,4.124992370605469,-2.5950088500976562,-12.405010223388672,-12.250007629394531,-0.25,1,0.005046519334286126,-1.2836828777351716,184.22999572753903,-1.5467479005433888,184.9600067138672,-4.649399883594779,184.69000244140625,0.005046519334286126
12732,2023-08-16,178.2899932861328,180.8000030517578,178.2899932861328,179.55999755859375,356700.0,-0.011257841368850108,-2.9527579868078,0.5358678856554211,34.16724076935968,63.13062316919348,6.012844655655357,3.585605766952142,-4.550277154784652,-4.814695737612681,13.077935509828148,2.510009765625,3.7808885479512924,-4.138506317138678,-11.13607308256573,2.859060448288375,-7.637289699852204,-0.6397229344251514,10.364608459472663,0.0,-50.29613530488909,3.498783382713528,8,4.950004577636719,-0.5649948120117188,-8.53249740600586,-10.305000305175781,2.5700073242187784,2,0.02591289780667627,-1.5743822597676875,180.32000732421875,-1.2836828777351716,184.22999572753903,-1.5467479005433888,184.9600067138672,0.02591289780667627
12733,2023-08-17,177.30999755859375,181.32000732421875,176.9600067138672,179.02000427246094,399000.0,-0.005496638983918167,-2.6182751787059724,1.3464574497482908,27.56928872713064,58.11474237849966,6.4393853598793385,4.834746667882371,-3.328283864962941,-3.752759452818111,12.965163948846058,4.3600006103515625,3.220586913549198,-5.132002258300787,-12.086707379145821,1.8227028625442472,-8.60935481872329,-1.654649697878284,10.93001984863281,4.176506898328633,-39.81595590995539,3.4773525604225144,8,5.235008239746094,0.41500091552734375,-5.302494049072266,-7.375,7.7400054931640625,3,0.01832947969516474,-2.9527579868078,178.2899932861328,-1.5743822597676875,180.32000732421875,-1.2836828777351716,184.22999572753903,0.01832947969516474
12734,2023-08-18,177.14999389648438,177.75999450683594,176.5500030517578,176.60000610351562,379200.0,-0.0009023950387033741,-2.723085590872811,-0.3216290254936779,28.318654916216673,52.979368767619064,5.996191401038203,5.163394484621932,-3.0643541915157755,-3.5477978447881355,12.629886623180928,1.209991455078125,2.741106446832873,-5.231005859374989,-12.355423767244389,1.8934120484944117,-8.793214813309675,-1.6687969054403027,10.413222869140611,7.117335302678188,-30.950583173058856,3.5622089539346966,8,4.6800079345703125,0.5750045776367188,-4.3824920654296875,-7.214996337890625,5.3899993896484375,4,0.02737796370656187,-2.6182751787059724,177.30999755859375,-2.9527579868078,178.2899932861328,-1.5743822597676875,180.32000732421875,0.02737796370656187
12735,2023-08-21,177.6699981689453,178.0399932861328,176.3800048828125,177.02000427246094,214300.0,0.0029353897283497243,1.3884997914242432,1.181833314837421,24.751248188847867,48.337491357091736,4.506237133053389,4.8993054843408,-3.2901031708936443,-4.0276669354602745,12.130082250155748,1.6599884033203125,2.14451470676255,-4.714001464843761,-11.830006303729675,2.4020033740421525,-8.272003884286704,-1.1559990454008187,9.012161499570311,17.432356082694454,-14.696495338053339,3.558002419442956,8,4.075004577636719,0.05500030517578125,-4.902496337890625,-7.7350006103515625,4.3600006103515625,0,0.025496700770995195,-2.723085590872811,177.14999389648438,-2.6182751787059724,177.30999755859375,-2.9527579868078,178.2899932861328,0.025496700770995195
12736,2023-08-22,176.6199951171875,179.4499969482422,176.00999450683594,177.85000610351562,368400.0,-0.005909850073614442,-1.8081512667845843,-1.8923423634912437,23.327168764146975,43.73016059407238,4.814686173429806,6.433525185604395,-1.8317317385809702,-2.9529666849705336,11.734967790011297,3.44000244140625,1.3848764421504711,-5.86200408935548,-12.572558213312703,0.8485500346017432,-9.217281151334078,-2.5067270273768827,9.031949072757811,11.487742710425666,-17.058859206466586,3.3552770619786068,8,4.94000244140625,1.1050033569335938,-3.8524932861328125,-6.68499755859375,6.9199981689453125,1,0.03991622266255934,1.3884997914242432,177.6699981689453,-2.723085590872811,177.14999389648438,-2.6182751787059724,177.30999755859375,0.03991622266255934
12737,2023-08-23,181.97000122070312,183.4600067138672,179.97000122070312,182.19000244140625,666200.0,0.030291055664257494,1.5289805395842548,0.17886118347599553,42.522280071479386,41.301892200832086,-0.8872936155215712,1.2541445101984436,-6.806588397114467,-8.26256281558662,12.486394423616444,6.8400115966796875,0.4687555883351706,-0.579498291015625,-7.238149268264891,6.079152686233641,-3.908823779640244,2.749827197608994,2.524909007269059,79.999959036875,52.01900922397157,3.329325488624627,8,-1.2950057983398438,-4.245002746582031,-9.202499389648438,-12.035003662109375,0.6999969482421875,2,-0.010441247918550944,-1.8081512667845843,176.6199951171875,1.3884997914242432,177.6699981689453,-2.723085590872811,177.14999389648438,-0.010441247918550944
12738,2023-08-24,181.52999877929688,185.25999450683597,181.50999450683597,181.80999755859372,523700.0,-0.0024179943861878384,-22.436963570479083,1.2727146622276417,41.93250735248998,38.5053985065399,-1.05345928698938,1.6238218279929129,-6.069731613527722,-7.860461867971878,12.588579329082178,3.75,-0.19749391190819665,-0.9220008850097656,-7.580389975880138,5.736388205860607,-4.251195430444966,2.4071936604254347,-5.5200042724609375,59.67572186444239,32.91734119046269,3.329194545435186,8,-0.8950042724609375,-3.8050003051757812,-8.137496948242188,-11.595001220703125,-0.009994506835965922,3,-0.003690839935276302,1.5289805395842548,181.97000122070312,-1.8081512667845843,176.6199951171875,1.3884997914242432,177.6699981689453,-0.003690839935276302
12739,2023-08-25,184.3600006103516,185.3699951171875,181.6000061035156,182.47999572753903,557200.0,0.015589719881480502,-1.0714315657094782,-6.714332425069005,44.424782107017954,35.126903261194926,-4.444957268701728,-1.291287517028536,-8.526477633867529,-10.703192505601152,12.450725294553799,3.839996337890625,-0.7269484716658212,1.920001220703142,-4.722934812504832,8.562937253911116,-1.4014667959008307,5.241469237307115,-8.165006103515651,89.20946110068712,65.57902870403899,3.3214680166039807,8,-3.670005798339872,-6.635002136230497,-10.597499847412138,-14.425003051757841,-4.860000610351591,4,0.0037426906005741944,-22.436963570479083,181.52999877929688,1.5289805395842548,181.97000122070312,-1.8081512667845843,176.6199951171875,0.0037426906005741944
12740,2023-08-28,186.05999755859372,187.94000244140625,185.41000366210938,186.1199951171875,335400.0,0.009221072589574941,-2.720626514675523,-0.031913512109617424,53.363619654666515,35.597421172372854,-6.546504433958006,-2.9827562614445924,-9.889600370037357,-12.358420224064929,12.35416067211472,3.580001831054659,-1.3134678007837124,3.5174980163573935,-3.2886945566749546,10.323690589389741,0.11440172984120522,6.920594302873582,-9.498003027343714,84.24137776669265,58.01464280242886,3.403096286516174,8,-4.084999084472628,-8.334999084472628,-11.237495422363253,-16.12499999999997,-2.7399902343749716,0,-0.018918651610496773,-1.0714315657094782,184.3600006103516,-22.436963570479083,181.52999877929688,1.5289805395842548,181.97000122070312,-0.018918651610496773
12741,2023-08-29,187.5200042724609,187.7700042724609,185.67999267578125,186.42999267578125,338600.0,0.007846967284880213,1.6289262305308492,-18.167599186155723,58.66666937933471,38.319579906814525,-7.686057248930439,-4.496901427584362,-11.053942096208829,-13.787386656224015,12.630499623284736,2.090011596679659,-1.9876918371797956,4.8655044555663665,-2.1991740659195216,11.930182977052255,1.3331651948234367,8.397843716309296,-10.275329266601517,94.73026217543932,63.153489271390214,3.5323392607429374,8,-5.545005798339815,-9.795005798339815,-12.397502899169893,-17.58500671386716,-4.730010986328097,1,-0.029276905759810123,-2.720626514675523,186.05999755859372,-1.0714315657094782,184.3600006103516,-22.436963570479083,181.52999877929688,-0.029276905759810123
12742,2023-08-30,187.80999755859372,188.4499969482422,187.19000244140625,187.5200042724609,288700.0,0.0015464658677772913,-1.652628535633561,0.26604605585498,57.18229870651738,41.6099143489686,-7.245573507328913,-4.824764339108498,-10.94047891803416,-14.045615637900795,12.794312808394642,1.2599945068359375,-2.7780371984769374,5.022497558593727,-2.3341160458764136,12.379111163063868,1.3441907563586426,8.700804360828812,-9.92360290660153,90.77811002154654,56.33797088145445,3.678306802235076,8,-5.580001831054659,-6.759994506835909,-14.85249710083005,-17.87499999999997,-4.009994506835909,2,-0.02273576661502663,1.6289262305308492,187.5200042724609,-2.720626514675523,186.05999755859372,-1.0714315657094782,184.3600006103516,-0.02273576661502663
12743,2023-08-31,188.3800048828125,189.38999938964844,187.02999877929688,187.63999938964844,386000.0,0.003035021200300747,-1.4081556391153047,2.5518021573270193,57.76565114804535,44.881802819171796,-6.794699621886025,-5.419003536231912,-11.148504206661954,-14.585011808732673,12.760534893634572,2.3600006103515625,-2.658818366050639,5.431504821777338,-2.2762874696979623,13.139297113252638,1.577608676039688,9.285400967514988,-9.64852204712031,87.03471916164737,50.38017530647901,3.8538961457376537,8,-5.6800079345703125,-5.6800079345703125,-15.087505340576172,-18.235008239746094,-3.6699981689453125,3,-0.03031110821670946,-1.652628535633561,187.80999755859372,1.6289262305308492,187.5200042724609,-2.720626514675523,186.05999755859372,-0.03031110821670946
12744,2023-09-01,189.0200042724609,192.30999755859372,188.75999450683597,189.5200042724609,391300.0,0.00339738492971442,-5.960657012925509,-0.6756706600408273,60.921120563092586,48.90067752742121,-6.228903927389609,-6.054379109577781,-11.351014469306136,-15.20585586304199,12.93056959054764,3.9299926757812216,-2.0251466036316117,5.8715042114257585,-2.258619478083318,14.001627900934835,1.8064423666712344,9.936566056180283,-9.2226697813731,52.318895704978594,13.483930740173513,4.065061844754535,9,-4.860008239746065,-4.860008239746065,-13.467502593994112,-16.615005493164034,-4.7100067138671875,4,-0.03967834001944681,-1.4081556391153047,188.3800048828125,-1.652628535633561,187.80999755859372,1.6289262305308492,187.5200042724609,-0.03967834001944681
12745,2023-09-05,184.05999755859372,187.3000030517578,183.97999572753903,187.1699981689453,412100.0,-0.026240644385541523,-1.0305828663154326,6.220001220703182,58.13747493393176,52.768489324063964,-0.29854914065839466,-1.3876164514682898,-6.00020006516209,-10.240172799601112,12.591441859884538,5.040008544921875,-1.2414265605411856,1.0524978637695028,-6.901037009011475,9.00603273655048,-2.924269572621,5.029265300160006,-2.7611434994051933,0.9604059239991574,-40.57219137069568,3.976767436390492,9,2.080001831054716,0.09999847412112217,-7.752498626708956,-10.900001525878878,2.4499969482422443,1,-0.02477451710897738,-5.960657012925509,189.0200042724609,-1.4081556391153047,188.3800048828125,-1.652628535633561,187.80999755859372,-0.02477451710897738
12746,2023-09-06,183.4499969482422,185.52999877929688,182.9199981689453,183.9900054931641,327400.0,-0.003314140054562098,-2.262488317534189,0.17363615400090052,61.96659773326599,54.92896906426247,1.544604930487992,-0.9134464841541501,-5.04162111315668,-9.665507989358758,12.5294453276418,2.6100006103515625,-0.4160597452864181,0.4989974975586051,-7.423496805555459,8.42149180067267,-3.4622496539984127,4.460244649115623,-0.8298056691250224,5.644289816260785,-39.44237219187554,3.961247151557029,9,3.4599990844726562,0.7099990844726562,-6.697498321533203,-9.845001220703125,-0.17999267578127842,2,-0.0007085834079360032,-1.0305828663154326,184.05999755859372,-5.960657012925509,189.0200042724609,-1.4081556391153047,188.3800048828125,-0.0007085834079360032
12747,2023-09-07,182.41000366210938,184.0,181.1000061035156,182.8999938964844,411000.0,-0.005669083147634146,1.1561273341955602,0.9073749646792928,61.7946347281723,57.135872106004946,2.9654220745017312,0.03293814911643267,-3.6969549769873993,-8.64170945780836,12.252587069366003,2.8999938964844034,0.46493466438104747,-0.48049621582032387,-8.39995949101558,7.4389670593749315,-4.440227853417952,3.479235421777304,9.899993896484347,11.685981776554787,-36.98202396164902,3.959731637597634,9,4.294998168945284,1.7499923706054688,-5.657505035400391,-8.805007934570312,0.279998779296875,3,0.002083162197218824,-2.262488317534189,183.4499969482422,-1.0305828663154326,184.05999755859372,-5.960657012925509,189.0200042724609,0.002083162197218824
12748,2023-09-08,181.05999755859372,183.91000366210938,180.5500030517578,182.3800048828125,339300.0,-0.0074009433496661226,-1.871799887841204,2.6939461883407088,58.57079975757214,58.70765184495541,4.740233492819669,1.1563355472023602,-1.892748803242256,-7.330921899636593,11.721999441112905,3.3600006103515625,1.529779792182211,-1.649002075195341,-9.561200527907346,6.263196377516664,-5.605101301551343,2.3070971511606615,11.025800170898435,4.336690008991559,-47.53880017402019,3.9560992263559975,9,5.37000274658206,3.099998474121122,-4.307498931884737,-7.455001831054659,1.639999389648466,4,0.015133135591020697,1.1561273341955602,182.41000366210938,-2.262488317534189,183.4499969482422,-1.0305828663154326,184.05999755859372,0.015133135591020697
12749,2023-09-11,181.0399932861328,182.72000122070312,179.8800048828125,182.4499969482422,262800.0,-0.00011048421921266982,1.9127985226454662,1.0681786655569196,57.552646517703884,59.17309927418179,4.738022469632597,0.9144909045064082,-1.490651989322373,-7.3573568240329905,11.33371765317813,2.839996337890625,1.920495167378533,-1.473005676269537,-9.344525622278638,6.3985142697395645,-5.408765649274102,2.462754296735028,10.584372656249968,15.633270748976408,-38.92193961452674,3.9357599730045547,9,5.0550079345703125,3.1200027465820312,-4.012493133544922,-7.159996032714844,3.2300109863280966,0,0.020271838068033565,-1.871799887841204,181.05999755859372,1.1561273341955602,182.41000366210938,-2.262488317534189,183.4499969482422,0.020271838068033565
12750,2023-09-12,181.8800048828125,181.9600067138672,180.3300018310547,180.3300018310547,301000.0,0.004639922822754716,-1.1032279658597572,-1.099290089388135,61.900454863057796,59.53240877237324,3.6238061443581557,-0.11658014748587675,-2.05375851659079,-8.250730990167938,10.984210010506615,1.6300048828125,2.415003017811273,-0.5154945373535043,-8.349165525994152,7.318176451287144,-4.4323300316738425,3.401340956966834,9.039699395996053,35.398268328121034,-23.58829280587564,3.9168354943203245,9,4.214996337890625,2.2799911499023438,-4.852504730224609,-8.000007629394531,-2.660003662109375,1,0.013360416816278864,1.9127985226454662,181.0399932861328,-1.871799887841204,181.05999755859372,1.1561273341955602,182.41000366210938,0.013360416816278864
12751,2023-09-13,181.22999572753903,182.17999267578125,180.38999938964844,181.92999267578125,344900.0,-0.0035738351540746116,1.9833297305545312,-0.45161004518563375,47.873552281841384,58.49810361407591,3.674119855856958,0.637798830402204,-1.1828477437298375,-7.626152458223174,11.568558693092603,1.7899932861328125,2.643439762390983,-1.2110031127930085,-9.00438401515612,6.582377789570103,-5.107693563974578,2.6856873383885613,9.027326587509748,32.76680690942422,-22.58839116129512,3.8966904511815614,9,4.865005493164091,2.9300003051758097,-1.842494964599581,-7.349998474121065,-4.300003051757784,2,0.029134243247651348,-1.1032279658597572,181.8800048828125,1.9127985226454662,181.0399932861328,-1.871799887841204,181.05999755859372,0.029134243247651348
12752,2023-09-14,182.91000366210938,183.5800018310547,181.67999267578125,182.7400054931641,484000.0,0.009270032412824536,1.5165775725300377,-0.24285558583101222,53.70172086634348,58.046555804997915,1.370025330307982,-0.7150013757429576,-2.4615240867266266,-9.32367659733984,11.954992875721732,2.3500061035156534,2.532513718787385,0.23800430297850994,-7.307250414809147,7.783259020766167,-3.5346230559153184,4.010631661872338,6.724679607005243,75.18609670213169,19.53564580570307,3.7726273588938337,9,3.18499755859375,1.2499923706054688,-1.4950027465820312,-9.030006408691406,-9.040008544921875,3,0.0019681843701482293,1.9833297305545312,181.22999572753903,-1.1032279658597572,181.8800048828125,1.9127985226454662,181.0399932861328,0.0019681843701482293
12753,2023-09-15,180.55999755859372,182.8999938964844,180.07000732421875,182.8999938964844,764100.0,-0.012847881780467474,1.4187957275323415,-13.764832600307814,39.53746501453178,55.67059407738005,2.7872144541173043,1.993161053823627,0.2372536986454179,-7.021475840880413,11.875153334973296,2.839996337890625,2.074103186456284,-2.274501800537138,-9.465182756343296,4.91617915526902,-5.869842278440217,1.3208386773659413,8.489405007342782,18.378195584844356,-31.662943919359584,3.5953404779030818,9,3.0300064086914347,3.599998474121122,0.8550033569336222,-6.680000305175753,-9.289993286132784,4,0.011796659900382034,1.5165775725300377,182.91000366210938,1.9833297305545312,181.22999572753903,-1.1032279658597572,181.8800048828125,0.011796659900382034
12754,2023-09-18,182.0,182.32000732421875,179.27999877929688,180.80999755859372,448800.0,0.007975201932194143,2.3223826835206616,-0.5085488477639968,38.65925949920651,53.50634791796613,0.27569650203750484,0.9856750820983109,-0.893884136218162,-8.369027859013272,11.774012636425798,3.040008544921875,1.62902006496995,-1.0769996643066406,-7.770431617847549,5.616432289234268,-4.423715641077109,2.269716312463828,6.49923870494905,63.255797448590336,16.81616745192577,3.3467159767704584,9,0.404998779296875,2.1599960327148438,-0.5849990844726562,-8.120002746582031,-8.92999267578125,0,0.003846137078253875,1.4187957275323415,180.55999755859372,1.5165775725300377,182.91000366210938,1.9833297305545312,181.22999572753903,0.003846137078253875
12755,2023-09-19,182.1999969482422,182.3800048828125,179.41000366210938,181.8300018310547,546600.0,0.0010988843310011376,7.136867187826596,0.3109196286608122,34.01444445870894,50.40055310968202,-0.2412588886699325,1.2041948503199649,-0.8285501434831701,-8.383300310121825,11.745219656795472,2.970001220703125,1.0737010611325388,-1.1035026550293026,-7.315834582657118,5.108829272598513,-4.20966861884321,2.002663308784605,5.561702562654688,67.90688596724685,26.436572603625024,3.106165963813909,9,-0.55999755859375,1.9599990844726562,-0.7849960327148438,-8.319999694824219,-13.8699951171875,1,0.011361181991714098,2.3223826835206616,182.0,1.4187957275323415,180.55999755859372,1.5165775725300377,182.91000366210938,0.011361181991714098
12756,2023-09-20,183.6699981689453,186.8999938964844,183.16000366210938,183.9499969482422,492200.0,0.008068063915065427,-4.753885158927693,-0.7567634444077862,38.38387471047361,47.79935755215995,-1.8738236626057585,0.3050848854529704,-2.1286587487369673,-9.72644114715007,12.43273485646163,4.699996948242216,0.35627777602769584,0.013998413085943184,-5.342690169906319,5.370686996078206,-2.664345878410188,2.6923427045820745,3.4131652834235524,57.611577463434735,21.45394143257589,2.6783442914961255,9,-0.5800018310546875,0.48999786376953125,-1.7699966430664062,-9.790000915527344,-12.819992065429688,2,-0.024228219048322397,7.136867187826596,182.1999969482422,2.3223826835206616,182.0,1.4187957275323415,180.55999755859372,-0.024228219048322397
12757,2023-09-21,180.07000732421875,183.50999450683597,180.02000427246094,183.3800048828125,587800.0,-0.01960032057829708,-1.0469128952290772,11.821471389645776,30.07198330244995,44.6328223904797,1.5190794289866858,3.9583829466765224,1.5709796020161093,-6.099390689383597,12.411897515695928,3.649993896484375,-0.06392071746432748,-3.490992736816395,-9.037604534280717,2.0556190606479277,-6.264298635548556,-0.7176868380842336,6.829986572265653,10.367572849750854,-18.55494178980466,2.7733058987321604,9,3.019989013671875,4.089988708496094,1.0149917602539062,-6.190010070800781,-9.530014038085938,3,-0.0174377437703096,-4.753885158927693,183.6699981689453,7.136867187826596,182.1999969482422,2.3223826835206616,182.0,-0.0174377437703096
12758,2023-09-22,180.8600006103516,182.6300048828125,180.4600067138672,180.4600067138672,452700.0,0.004387145299052708,-9.850156404974442,-0.12084416662057616,30.57144808604224,41.63491145362841,0.7797300862700922,3.283993499719287,0.8335175701431297,-6.860649256537357,11.975134455840905,2.55999755859375,-0.5411227103965643,-2.6674995422362997,-8.273535265121524,2.9385361806489243,-5.470517403678912,0.1355183192063123,6.0399932861328125,20.734945452798144,-5.012117561129209,2.803017861442616,9,2.229995727539034,3.299995422363253,-0.3775024414062784,-5.885002136230497,-8.229995727539091,4,-0.03864870877792104,-1.0469128952290772,180.07000732421875,-4.753885158927693,183.6699981689453,7.136867187826596,182.1999969482422,-0.03864870877792104
12759,2023-09-25,185.0500030517578,185.3500061035156,180.9499969482422,180.9499969482422,516900.0,0.023167103987980386,-1.1463427342220496,10.250171663995609,52.44687149974173,40.58451330214884,-3.108528454557728,-0.8976902616051348,-3.2119507439573454,-10.976184089009905,11.738108509012186,4.490005493164006,-0.8569785473092111,1.4880027770996094,-4.14801721459304,7.124022768792258,-1.3300072187467151,4.306012772945934,1.2403912353515807,75.3004905635774,44.50059903649852,2.8180099958463303,9,-1.9600067138671875,-0.8900070190429688,-4.915000915527344,-9.474998474121094,-10.979995727539062,0,-0.07446635261844692,-9.850156404974442,180.8600006103516,-1.0469128952290772,180.07000732421875,-4.753885158927693,183.6699981689453,-0.07446635261844692
12760,2023-09-26,182.5399932861328,185.38999938964844,182.5399932861328,184.1199951171875,613300.0,-0.013563954197412076,-2.6075984818488225,-0.38536572657779367,47.943962479849205,40.592336657483045,-0.5532322974891031,1.40723821910359,-0.5307232322695086,-8.364351015975444,10.924919516702102,2.850006103515625,-1.0640889401871902,-0.8460067749023494,-6.3723534837859575,4.680339933981259,-3.6091801293441677,1.9171665795394688,3.189569360351584,36.62780253145452,2.5365973114570295,2.7631733544418053,9,0.5500030517578125,1.6200027465820312,-2.762493133544922,-6.964988708496094,-8.669998168945312,1,-0.051878965214323114,-1.1463427342220496,185.0500030517578,-9.850156404974442,180.8600006103516,-1.0469128952290772,180.07000732421875,-0.051878965214323114
12761,2023-09-27,182.02999877929688,184.32000732421875,181.47999572753903,183.6100006103516,539700.0,-0.002793878194333632,-1.1194053644732933,1.000000000000018,49.12036055892285,40.0832966233252,0.09183394214937834,1.5650897464141735,0.13003982181243146,-7.71247138547551,9.951996832991847,2.840011596679716,-1.2497928570073498,-1.0815010070800781,-6.278851615297185,4.115849601137029,-3.6801763111886316,1.5171742970284754,3.3600006103515625,37.43009933850105,0.48393192912563165,2.5986753041085504,9,1.05999755859375,2.1299972534179688,-2.2949981689453125,-6.454994201660156,-5.8199920654296875,2,-0.07526230313747795,-2.6075984818488225,182.5399932861328,-1.1463427342220496,185.0500030517578,-9.850156404974442,180.8600006103516,-0.07526230313747795
12762,2023-09-28,183.5399932861328,183.94000244140625,181.6699981689453,182.8600006103516,447300.0,0.008295305812020315,2.067550570138359,-0.43037461249478337,55.6985130411307,41.87896862628064,-1.474453226692276,-0.29640160394842496,-1.211110441559697,-9.133110799626849,8.77702393338567,2.2700042724609375,-1.5838721212876692,0.6419937133788949,-4.070927649650201,5.354915076407991,-1.7144669681356675,2.998454394893457,1.850006103515625,62.474465477325346,20.519265348903012,2.3564606815145517,9,-0.4499969482421875,2.2550048828125,-3.8974952697753906,-7.964988708496094,-2.2999877929687216,3,-0.06914017460398358,-1.1194053644732933,182.02999877929688,-2.6075984818488225,182.5399932861328,-1.1463427342220496,185.0500030517578,-0.06914017460398358
12763,2023-09-29,182.6699981689453,186.9199981689453,182.38999938964844,185.1199951171875,516700.0,-0.004740084717292148,-2.009971459422193,-3.6029754959161364,53.60460800259148,43.539562904434526,-0.30584123539097163,0.1305752072470625,-0.16664873021349536,-8.174080214966523,7.60808381534175,4.529998779296875,-1.518283511152788,0.057498931884765625,-3.8861735620962463,4.001171425865778,-1.9143373151057403,2.0293351788752716,-3.3899993896484375,28.81073482428115,-15.793487888455452,1.971836246990502,9,0.49500274658203125,3.125,-3.470001220703125,-7.094993591308594,-3.55999755859375,4,-0.06640392513495219,2.067550570138359,183.5399932861328,-1.1194053644732933,182.02999877929688,-2.6075984818488225,182.5399932861328,-0.06640392513495219
12764,2023-10-02,181.5200042724609,182.4900054931641,179.89999389648438,181.75,582800.0,-0.006295472206775954,2.029241435926655,0.09387592409211253,49.21465829164123,45.228475552538114,0.8592659663627558,0.7271604056633976,1.1051693600171575,-6.913530415887777,5.511998144623051,2.7700042724609375,-1.7400762563553371,-0.7174949645996378,-3.2803695834998337,1.845379654300558,-1.9989322740497357,0.5639423448504601,-2.0872055053710596,23.077056837867453,-21.754288239175743,1.2814373094500975,10,1.8899917602539347,4.274993896484403,-2.3400077819823935,-5.930000305175753,-4.270004272460909,0,-0.048975315008832565,-2.009971459422193,182.6699981689453,2.067550570138359,183.5399932861328,-1.1194053644732933,182.02999877929688,-0.048975315008832565
12765,2023-10-03,179.5,182.6100006103516,179.19000244140625,179.74000549316406,434300.0,-0.011128273605750305,-6.953478469154269,1.043521528560874,46.43887154030898,46.1234752002976,2.744625367774006,2.517076829463406,3.250537594010325,-4.831595730058609,4.775460682590389,3.419998168945341,-1.5148267418732075,-2.5094993591308707,-5.197964898279906,0.17896618001816478,-3.8537321287053885,-1.165266589556353,7.4199981689453125,4.010319921514904,-40.597792741436024,1.34423276957452,10,3.5550003051757812,6.25,-0.29250335693359375,-3.1699981689453125,-0.8699951171875,1,-0.03025065557538298,2.029241435926655,181.5200042724609,-2.009971459422193,182.6699981689453,2.067550570138359,183.5399932861328,-0.03025065557538298
12766,2023-10-04,183.32000732421875,183.55999755859372,180.07000732421875,181.7100067138672,567400.0,0.021281377850800753,2.339733808380062,-6.708182338355903,50.77564089241135,48.423881599182195,-1.2630749411769955,-1.3841335618980963,-0.3020304476435456,-8.56363737386971,4.390611067976446,4.059997558593722,-1.27557900304015,1.3170074462890682,-1.3573867692047656,3.991401661782902,-0.020189661457834518,2.654204554035971,3.4453909301757903,53.428294508609476,12.163959218937883,1.33719710774691,10,-0.26500701904296875,2.42999267578125,-3.4700088500976562,-6.9900054931640625,-5.480010986328125,2,-0.05154926810753402,-6.953478469154269,179.5,2.029241435926655,181.5200042724609,-2.009971459422193,182.6699981689453,-0.05154926810753402
12767,2023-10-05,182.7899932861328,184.9199981689453,182.0399932861328,183.0399932861328,475400.0,-0.002891195815569403,-2.2914341517857144,-0.1552794442390985,54.530669793240676,51.08601734442646,-0.34269362270575243,-0.8687323785501917,0.3026403479587998,-7.961258962643399,4.608597616322842,2.8800048828125,-0.9722876902621351,0.7679939270019531,-1.9239164857119135,3.45990433971582,-0.5779612793549802,2.1139491333588865,3.8238970520019677,46.571705491390524,2.31277255811721,1.3459552063569358,10,0.26500701904296875,2.9600067138671875,-2.9399948120117188,-6.459991455078125,-2.6999969482421875,3,-0.03599752072842166,2.339733808380062,183.32000732421875,-6.953478469154269,179.5,2.029241435926655,181.5200042724609,-0.03599752072842166
12768,2023-10-06,183.8000030517578,184.69000244140625,180.4600067138672,181.8500061035156,481900.0,0.005525520010518203,1.2680968218319568,-7.799987792968864,53.72208945635692,51.22770822849482,-0.9966111013717409,-1.752810241791309,-0.711637471835985,-8.894531931280426,4.810296008518916,4.2299957275390625,-0.8209370269393048,1.6410034179687614,-1.122700469532333,4.404707305469856,0.25915147421821416,3.0228553617193086,2.66540952844241,80.45382282215908,37.00342747975277,1.3818519437505516,10,-0.7450027465820312,1.9499969482421875,-2.160003662109375,-7.470001220703125,-4.1300048828125,4,-0.013928169293189963,-2.2914341517857144,182.7899932861328,2.339733808380062,183.32000732421875,-6.953478469154269,179.5,-0.013928169293189963
12769,2023-10-09,184.7100067138672,185.02999877929688,182.07000732421875,183.3500061035156,337900.0,0.004951053574537401,1.9600140381930404,0.6974373019288749,55.042202266808566,52.01640153815696,-2.1902425101663425,-2.50204963679181,-1.6515296702172577,-9.640295810080715,5.237557177888798,2.959991455078125,-0.09468674847806824,2.367506408691412,-0.5655284156221398,5.300541233004964,0.900988996534636,3.834023820848188,1.609897663557149,94.52068037519923,51.92641315838648,1.466517412156778,10,-1.6550064086914062,1.0399932861328125,-2.010009765625,-8.100006103515625,3.239990234375,0,-0.03031782740493616,1.2680968218319568,183.8000030517578,-2.2914341517857144,182.7899932861328,2.339733808380062,183.32000732421875,-0.03031782740493616
12770,2023-10-10,184.30999755859372,186.1999969482422,184.0800018310547,185.47000122070312,392100.0,-0.0021656063057434727,-1.6172858111672066,-0.8529434864073452,51.34340634526719,52.26340662552857,-1.6905318385857697,-2.0139116021923087,-1.2676526821184098,-9.109597797889222,5.802198998900552,2.1199951171875,0.6011775240402812,1.8459976196288892,-1.2053073053362482,4.897302544594027,0.3203451571463347,3.3716500821114437,-5.119995117187472,69.16798386996356,27.297102526600405,1.5256524624825631,10,-1.2549972534179403,-1.0649948120116903,-0.15000152587887783,-6.239997863769503,4.660003662109403,1,-0.03830501683094689,1.9600140381930404,184.7100067138672,1.2680968218319568,183.8000030517578,-2.2914341517857144,182.7899932861328,-0.03830501683094689
12771,2023-10-11,186.50999450683597,186.6699981689453,184.42999267578125,185.05999755859372,448200.0,0.01193639508102562,1.531073543737446,-1.249993422956531,64.3621296668729,53.22603069505548,-3.5628870621546582,-4.00331448646935,-3.499492548656434,-11.177081007932287,6.379056070817543,2.360000610351591,0.48684012994971226,3.78199462890629,0.2973492242093698,7.26664003360321,2.0396719265578156,5.524317331254764,-7.179792175292988,97.42344795050393,49.437405180901834,1.7423227023484649,10,-3.4549942016601847,-3.4549942016601847,-1.3599967956543253,-8.439994812011747,2.6600036621093466,2,-0.04224969093404074,-1.6172858111672066,184.30999755859372,1.9600140381930404,184.7100067138672,1.2680968218319568,183.8000030517578,-0.04224969093404074
12772,2023-10-12,183.2700042724609,186.38999938964844,181.8000030517578,186.38999938964844,335500.0,-0.017371670847678433,1.9423099495285419,-2.151725299125447,54.84519738238706,53.36387395947721,-0.40814289385997427,-0.7746898048140167,-0.32545964701606067,-7.8185593226582455,6.2807412721873765,4.709991455078153,0.5983167042720936,0.5240043640136491,-2.9683102943701556,4.016319022397454,-1.2221529651782532,2.2701616932055515,-3.6462101074218367,45.24962037259954,-5.9280688052990484,1.7461573291918961,10,-0.34000396728512783,-0.21500396728512783,2.2649917602539347,-5.20000457763669,6.690002441406278,3,-0.029628459693260445,1.531073543737446,186.50999450683597,-1.6172858111672066,184.30999755859372,1.9600140381930404,184.7100067138672,-0.029628459693260445
12773,2023-10-13,182.69000244140625,184.3500061035156,180.97000122070312,184.3500061035156,331900.0,-0.0031647395511181786,3.0722860557037546,0.5320532884698009,44.44967584082937,52.834431464942554,0.19556019952005954,-0.028386871233493594,0.1801625879987796,-7.121716373386505,6.659266428845012,3.3800048828124716,0.7101705343790172,-0.16249771118162926,-3.500632278499438,3.1756368561361796,-1.8315649948405337,1.5065695724772752,-2.7843601162109337,30.175476168168007,-17.20931015027139,1.6690672836589044,10,0.23999786376953125,0.36499786376953125,2.7424964904785156,-4.620002746582031,6.9499969482421875,4,-0.014231791935902516,1.9423099495285419,183.2700042724609,1.531073543737446,186.50999450683597,-1.6172858111672066,184.30999755859372,-0.014231791935902516
12774,2023-10-16,182.6999969482422,185.3600006103516,182.5200042724609,184.72999572753903,330800.0,5.470746457048037e-05,-1.3765817531762663,1.2228881331004726,50.42644877083848,53.27749560166806,0.4140967999512668,0.017654667300519122,0.09888436529905675,-6.995103499335187,6.841509812492561,2.839996337890682,0.5313817493375552,-0.18750305175780113,-3.5026017573145793,3.127595653798977,-1.8450524045362044,1.4700463010206022,-2.52378038929686,30.35081848723749,-17.63478975565134,1.6575493527783944,10,0.6700057983398438,0.35500335693359375,2.595001220703125,-4.629997253417969,6.7700042724609375,0,-0.016584558455987608,3.0722860557037546,182.69000244140625,1.9423099495285419,183.2700042724609,1.531073543737446,186.50999450683597,-0.016584558455987608
12775,2023-10-17,184.2700042724609,184.8600006103516,180.4900054931641,181.00999450683597,326600.0,0.008593362618738887,-1.0325616385857106,-1.6059171063906499,55.6508651384798,53.81918718456455,-0.4560922431661254,-1.464402136169241,-1.5855953212279132,-8.340865703990318,7.142510193272428,4.3699951171875,0.5042529497455348,1.279003906249983,-2.0747477520733355,4.632755564573301,-0.39787192291166207,2.955879735411628,-3.8340364491155867,61.16510128094907,11.35501666053046,1.6768758291616541,10,-0.7050018310546591,-1.2150039672851278,0.8574943542480753,-6.20000457763669,5.529998779296903,1,0.0199706549653087,-1.3765817531762663,182.6999969482422,3.0722860557037546,182.69000244140625,1.9423099495285419,183.2700042724609,0.0199706549653087
12776,2023-10-18,179.22000122070312,184.97999572753903,179.1199951171875,183.02999877929688,356600.0,-0.027405453598898677,-1.9226864535768504,-1.1687074065753218,40.753453962086944,52.288385425547474,4.4155004862636815,3.409954899942818,3.3630410363231817,-3.0903535085174667,6.7501271846947795,5.860000610351534,0.5688102587516255,-3.5484992980956918,-7.281583567716837,0.18458497152545306,-5.415041432906264,-1.6819571632851193,7.4499969482421875,1.375598964837642,-44.8979232830439,1.8665421348105733,10,3.6749954223632812,3.7999954223632812,5.907497406005859,-1.1500015258789062,10.520004272460966,2,0.054402410074717134,-1.0325616385857106,184.2700042724609,-1.3765817531762663,182.6999969482422,3.0722860557037546,182.69000244140625,0.054402410074717134
12777,2023-10-19,176.92999267578125,181.3999938964844,176.72000122070312,177.7899932861328,392300.0,-0.012777639377994476,-6.312582702509432,0.22572208961440496,38.41808883702746,50.58794091228864,6.466917309162653,5.747328343435186,5.553931446719588,-0.5855689640127366,7.485648704562051,4.679992675781278,0.8269668351547352,-5.681507110595703,-10.094619987170518,-1.2683942340208887,-7.88806354888311,-3.474950672308296,9.589005432128914,2.4304568276904575,-44.14963035759195,2.2065564382874108,10,4.765007019042969,4.890007019042969,8.197505950927734,2.535003662109375,13.300003051757784,3,0.06917993556690805,-1.9226864535768504,179.22000122070312,-1.0325616385857106,184.2700042724609,-1.3765817531762663,182.6999969482422,0.06917993556690805
12778,2023-10-20,173.8699951171875,177.3000030517578,173.8000030517578,177.27999877929688,422400.0,-0.017294962331237396,1.0289783281733746,3.9651177232483454,35.66879854833101,48.43534049912447,8.906865193262263,8.703009670581082,8.44271501889682,2.6721543210958316,8.491319448065973,3.5,0.5867891951343154,-8.392004394531256,-14.257372524400864,-2.526636264661647,-11.324688459466074,-5.459320329596437,12.257043115234382,0.6054678218997973,-46.92561999116801,2.9326840649348056,10,6.3650054931640625,6.4900054931640625,11.257503509521484,5.595001220703125,15.830001831054688,4,0.09254047304616941,-6.312582702509432,176.92999267578125,-1.9226864535768504,179.22000122070312,-1.0325616385857106,184.2700042724609,0.09254047304616941
12779,2023-10-23,171.27000427246094,173.94000244140625,171.16000366210938,172.94000244140625,526200.0,-0.014953648805098196,-1.9417986000662022,0.4897350074727714,34.910184767081375,46.60942699043716,10.504569236679515,10.769882580492293,10.829045318496014,5.487575903128516,9.020940124632586,2.779998779296875,0.1721701778575664,-10.302995300292963,-17.799923203773915,-2.8060673968120113,-14.051459252033453,-6.554531348552473,14.117411849121112,0.7959527750144378,-50.08222990187492,3.7484639517404763,10,7.644996643066406,7.769996643066406,12.604995727539062,8.194992065429688,21.089996337890653,0,0.1072575153788402,1.0289783281733746,173.8699951171875,-6.312582702509432,176.92999267578125,-1.9226864535768504,179.22000122070312,0.1072575153788402
12780,2023-10-24,173.07000732421875,176.08999633789062,172.42999267578125,173.39999389648438,827400.0,0.010509739048609523,-3.5465435866330535,0.19759696651286035,29.70299482833434,42.75841200837731,7.75837830169408,8.6684724034113,8.855426733321565,3.9458355153450384,9.313044404436472,4.8199920654296875,-0.2968968970998844,-8.029492950439447,-16.413066194191714,0.3540802933128191,-12.22127957231558,-3.837706328563314,11.179215800605476,13.820584361167604,-35.217540275238036,4.191786621876131,10,5.704994201660156,5.969993591308594,10.21249008178711,6.394989013671875,21.42999267578125,1,0.09475930665306809,-1.9417986000662022,171.27000427246094,1.0289783281733746,173.8699951171875,-6.312582702509432,176.92999267578125,0.09475930665306809
12781,2023-10-25,168.3300018310547,172.1699981689453,165.75999450683594,168.36000061035156,1216400.0,-0.02738779275766956,-1.4796854985803756,0.09090909090909091,25.45828127945839,39.493199108051904,10.782218779410613,12.995783924963234,13.48920773655172,8.805955679382635,10.354887830111972,7.3100128173828125,-1.0615195846469874,-12.084498596191395,-22.206493342375268,-1.962503850007522,-17.14549596928333,-7.0235012230994585,14.872083736752359,16.432272535251773,-31.558035622212383,5.06099737309193,10,7.2299957275390625,8.009994506835938,14.569995880126953,11.134994506835938,26.860000610351562,2,0.12754708600461862,-3.5465435866330535,173.07000732421875,-1.9417986000662022,171.27000427246094,1.0289783281733746,173.8699951171875,0.12754708600461862
12782,2023-10-26,170.85000610351562,172.4600067138672,165.2100067138672,165.58999633789062,619100.0,0.01497061869571037,-1.4086422694575262,-175.3407934893184,29.09268637810149,37.78686694552659,7.057315593401853,9.98844494980608,10.9555149574918,6.426888984687139,11.481225668160937,7.25,-1.701283560603997,-8.929994964599615,-19.79102381109962,1.9310338819003903,-14.360509387849618,-3.4994805413496124,10.607870358194305,46.65013315159088,2.651970695699191,5.430514423250005,10,4.43499755859375,5.214996337890625,12.77499008178711,8.614990234375,24.669998168945284,3,0.11056481542179908,-1.4796854985803756,168.3300018310547,-3.5465435866330535,173.07000732421875,-1.9417986000662022,171.27000427246094,0.11056481542179908
12783,2023-10-27,170.5399932861328,172.83999633789062,169.85000610351562,171.63999938964844,476800.0,-0.001814532082574094,-1.4113014372908053,-0.20912624738918542,26.671054548743214,35.147378698627115,6.1045628481655,9.848027280950276,11.279547689840768,6.853516773468016,11.835715323615453,2.989990234375,-2.972732241960813,-8.633507537841808,-20.14997685029161,2.882961774607992,-14.391742194066723,-2.875272881616894,8.968138805835991,48.98889389100894,10.911332549186568,5.758234656224905,10,4.5550079345703125,5.5250091552734375,13.085002899169922,8.925003051757812,22.670013427734375,4,0.11545680319319729,-1.4086422694575262,170.85000610351562,-1.4796854985803756,168.3300018310547,-3.5465435866330535,173.07000732421875,0.11545680319319729
12784,2023-10-30,172.6300048828125,173.49000549316406,170.4199981689453,172.0399932861328,431100.0,0.012255257880613657,1.6580002510089902,-0.5363712026633375,31.78418208488378,32.49552502600533,2.7221698373302274,7.439265496413839,9.233289371193536,4.823521416154193,12.919692945781058,3.07000732421875,-3.80614889053129,-6.098995971679699,-17.916447090638826,5.718455147279428,-12.007721531159262,-0.1902704122001353,5.1623521637841066,68.19857762144984,32.64702052893998,5.908725559479561,10,2.464996337890625,3.43499755859375,10.994991302490234,6.834991455078125,20.519989013671903,0,0.09888195320979931,-1.4113014372908053,170.5399932861328,-1.4086422694575262,170.85000610351562,-1.4796854985803756,168.3300018310547,0.09888195320979931
12785,2023-10-31,174.07000732421875,174.4600067138672,171.75,172.69000244140625,432900.0,0.008341553615686781,1.5092612215487644,2.338945353919363,30.127837315157947,31.314900954124333,-0.3540968550517505,5.872700028746408,7.8379114031054655,3.542732347602737,14.158969980757238,2.7100067138671875,-4.343768695059055,-4.387493896484386,-16.37858933845385,7.603601545485077,-10.383041617469132,1.6080538245003595,2.212467682450324,95.78379038217906,65.24718033820997,5.995547720984736,10,-0.7650070190429688,1.9949951171875,9.554988861083984,5.394989013671875,19.91999816894534,1,0.10507262892260538,1.6580002510089902,172.6300048828125,-1.4113014372908053,170.5399932861328,-1.4086422694575262,170.85000610351562,0.10507262892260538
12786,2023-11-01,173.8699951171875,174.44000244140625,171.0500030517578,174.4199981689453,402500.0,-0.0011490331396304398,10.491297488814752,-0.3985515258735073,33.36873552618151,30.753861697363675,-1.1094631983240504,5.616396710525635,8.114993899641831,3.9619686283847386,15.249292030257699,3.3899993896484375,-5.120289635096924,-4.1150054931640625,-16.043929802765206,7.813918816437081,-10.079467647964634,1.8494566616365091,1.0837836943453567,93.62149625211148,62.263131496639716,5.964462154800574,11,-2.614990234375,2.19500732421875,9.755001068115234,5.595001220703125,17.840011596679688,2,0.11865189775215668,1.5092612215487644,174.07000732421875,1.6580002510089902,172.6300048828125,-1.4113014372908053,170.5399932861328,0.11865189775215668
12787,2023-11-02,176.2100067138672,177.75999450683594,175.10000610351562,175.8300018310547,463600.0,0.01345839801227644,-1.8912974972218997,-0.6909141351088917,39.20722579858135,31.147020280724824,-3.980988617970496,2.907207676207463,5.708359679435432,1.8055995264526814,15.65859052983343,3.8899993896484375,-6.182719242913436,-1.4459945678710824,-13.178264099099493,10.286274963357329,-7.312129333485302,4.420140197743137,-11.0,80.40467679676844,46.87681298794972,5.86613476561421,11,-4.725006103515625,-0.1450042724609375,7.414989471435547,3.2549896240234375,16.529998779296903,3,0.10771236027678666,10.491297488814752,173.8699951171875,1.5092612215487644,174.07000732421875,1.6580002510089902,172.6300048828125,0.10771236027678666
12788,2023-11-03,181.2400054931641,181.30999755859372,177.89999389648438,178.49000549316406,690000.0,0.028545477485082404,1.3598770842353407,7.236749116607848,47.91668299667394,32.59218675067955,-8.778793860968591,-2.45002748189205,0.6829984517088405,-3.0497206412848925,16.247561471155063,5.099990844726534,-6.408617997656876,3.712004089355503,-7.791659892095396,15.215668070806402,-2.0398279013699607,9.463836080080966,-15.778999023437535,99.3572812731637,62.724798303251205,5.75183199072545,11,-7.980003356933622,-5.175003051757841,3.202491760253878,-1.775009155273466,9.689987182617159,4,0.07879054483826664,-1.8912974972218997,176.2100067138672,10.491297488814752,173.8699951171875,1.5092612215487644,174.07000732421875,0.07879054483826664
12789,2023-11-06,179.11000061035156,182.0399932861328,177.83999633789062,181.3600006103516,470500.0,-0.011752399129632884,1.3268775572312583,-0.81818181818182,42.75281751294213,34.042167048969304,-6.056654970755261,-0.8022013332726488,2.7017522837842023,-0.7371276986399948,16.707277082074455,4.1999969482421875,-6.448604266313424,1.86199951171875,-9.168497652616566,12.892496676054066,-3.653249070448908,7.377248093886408,-13.015034497070332,73.3394424080862,38.16565357780943,5.515248582167659,11,-5.4850006103515625,-3.1699981689453125,5.369998931884766,0.3549957275390625,17.350006103515625,0,0.07872260652932361,1.3598770842353407,181.2400054931641,-1.8912974972218997,176.2100067138672,10.491297488814752,173.8699951171875,0.07872260652932361
12790,2023-11-07,177.25,179.44000244140625,176.91000366210938,178.6699981689453,300100.0,-0.010384683178009335,-1.4095331516802907,0.6311102973090198,46.96081874703982,36.431337878700575,-3.9575459363399546,0.5288786084011576,4.371790350647245,1.264883698888326,16.941706176109523,2.529998779296875,-6.185379538710379,0.35499877929686363,-10.163930556431154,10.873928115024881,-4.904465888567131,5.614463447160858,-10.198332256347669,56.414945018327224,16.265068132720806,5.259464667864003,11,-3.625,-1.30999755859375,7.352497100830078,2.214996337890625,21.699996948242188,1,0.08970377374603333,1.3268775572312583,179.11000061035156,1.3598770842353407,181.2400054931641,-1.8912974972218997,176.2100067138672,0.08970377374603333
12791,2023-11-08,178.6300048828125,178.72999572753906,176.75,177.6300048828125,376100.0,0.007785641087799666,2.300043233895374,-0.704226260194926,52.69842684611613,39.0541979307022,-4.160351324305367,-1.5512792651921359,2.7668745042720673,0.004102520884373462,17.072041167103386,1.9799957275390625,-5.625996283629689,2.129003143310541,-7.419045246409922,11.677051533031005,-2.6450210515496906,6.903027338170773,-10.679037606611331,50.86462966586708,5.697979974359903,4.774024194860232,11,-2.6850051879882812,-2.69000244140625,5.772495269775391,0.834991455078125,19.149993896484375,2,0.08598779706930126,-1.4095331516802907,177.25,1.3268775572312583,179.11000061035156,1.3598770842353407,181.2400054931641,0.08598779706930126
12792,2023-11-09,177.83999633789062,180.44000244140625,177.11000061035156,179.97999572753906,396900.0,-0.004422597118777127,1.176462668481757,-2.1399993896484375,56.79095353885055,42.40085337404745,-2.5418418890573093,-1.2531826590392257,3.308806159788503,0.9586511443958159,17.912709402058024,3.3300018310546875,-5.052031798901737,1.6104949951171932,-7.4220088272945475,10.642998817528934,-2.905756916088677,6.1267469063230635,-9.043687501093558,20.604871857738296,-28.951000100306977,4.516251911205871,11,-1.6100006103515625,-1.899993896484375,6.562503814697266,1.625,21.110000610351562,3,0.0779915129419142,2.300043233895374,178.6300048828125,-1.4095331516802907,177.25,1.3268775572312583,179.11000061035156,0.0779915129419142
12793,2023-11-10,180.08999633789062,180.1499938964844,176.77999877929688,178.1699981689453,365300.0,0.01265182212287641,2.303927655150168,-0.8971956619392928,65.2700264439143,46.12150274727307,-3.6819041230556877,-3.9083384207777954,0.8133838077616247,-1.1399972036675763,18.817434665503455,3.3699951171875284,-3.735045040843829,3.990495300292963,-4.719588882742329,12.700579483328255,-0.3645467912246829,8.345537391810609,-10.499066434133425,63.13800712462322,7.1080548584856516,4.355042091517644,11,-3.5449981689453125,-4.149993896484375,4.312503814697266,-0.625,20.38999938964841,4,0.07024270871514204,1.176462668481757,177.83999633789062,2.300043233895374,178.6300048828125,-1.4095331516802907,177.25,0.07024270871514204
12794,2023-11-13,179.6699981689453,181.2100067138672,178.3000030517578,179.4499969482422,411100.0,-0.00233215712969026,-1.3095367847411443,0.11458407839210356,61.9999500622834,49.66284860806479,-2.4119016054805797,-3.928389738725855,0.957386882187393,-0.5395350258620226,19.68802448566651,2.910003662109375,-2.612582545186001,3.7219970703125114,-4.601518123684457,12.04551226430948,-0.43976052668597276,7.8837546673109955,-9.332124462245588,65.47071240647163,3.9321278048183714,4.161757596998487,11,-3.125,-3.7299957275390625,4.732501983642578,3.1200027465820312,21.430007934570284,0,0.06267042144814883,2.303927655150168,180.08999633789062,1.176462668481757,177.83999633789062,2.300043233895374,178.6300048828125,0.06267042144814883
12795,2023-11-14,187.9499969482422,188.0,182.67999267578125,182.8000030517578,386200.0,0.04608448190393544,1.0266694568452381,23.408933277847137,81.60430273290979,55.022356075479046,-9.516759144841075,-12.562650537378204,-7.348182798273854,-8.588131911127846,20.89469516371622,8.330001831054688,-1.0836481106165934,11.817996215820301,2.6047408922579507,21.03125153938265,7.211368554039126,16.424623877601476,-16.909996066776472,99.55552842881944,30.976552288896855,4.606627661781173,11,-6.399993896484375,-11.344993591308594,-3.547496795654297,-3.7900009155273438,14.75,1,0.045278052161759286,-1.3095367847411443,179.6699981689453,2.303927655150168,180.08999633789062,1.176462668481757,177.83999633789062,0.045278052161759286
12796,2023-11-15,188.97000122070312,192.0500030517578,188.25999450683597,188.58999633789062,447000.0,0.005426998079397727,-6.288418087385537,0.07378744333501229,80.67019708275775,59.629352884831974,-9.129655232209387,-13.507282436702496,-8.36276749817796,-9.3898496975564,22.02732844598077,4.100006103515625,0.2825587871813582,12.350500488281256,1.5535736897310812,23.14742728683143,6.952037089006154,17.748963887556357,-16.573200409754662,79.82972515201328,8.12672594804829,5.3984633992750926,11,-4.569999694824219,-10.339996337890625,-5.819999694824219,-4.810005187988281,12.630004882812472,2,0.05281259280875572,1.0266694568452381,187.9499969482422,-1.3095367847411443,179.6699981689453,2.303927655150168,180.08999633789062,0.05281259280875572
12797,2023-11-16,189.1699981689453,189.6300048828125,187.4600067138672,188.72999572753903,376700.0,0.0010583528970220524,2.191136542129474,1.1578862833280543,81.65132667747856,63.37764662714359,-8.155595811877646,-13.431934157794757,-8.521381930503424,-9.387501213265637,22.5179737563598,2.1699981689453125,1.7088484460258826,11.938497161865229,-0.23267177673366746,24.109666100464125,5.852912692565781,18.024081631164677,-14.807877133915923,81.13946249506613,6.292159332337306,6.085584469299449,11,-4.769996643066406,-10.539993286132812,-6.114997863769531,-5.010002136230469,12.729995727539091,3,0.045514620149555096,-6.288418087385537,188.97000122070312,1.0266694568452381,187.9499969482422,-1.3095367847411443,179.6699981689453,0.045514620149555096
12798,2023-11-17,189.9600067138672,190.8300018310547,189.1699981689453,190.6300048828125,378100.0,0.004176183076432194,2.102833592401922,-1.5227146622276724,80.80336050763447,67.60548473766497,-8.469221388985261,-13.654802395681088,-9.216453383113333,-9.889798287455648,22.446402739217362,1.660003662109375,3.1002100644254824,11.92400512695312,-1.3854544322235256,25.233464686129764,5.269275347364783,18.578734906541456,-13.829097477164964,84.80002663352273,8.735309295102127,6.6547297795883225,11,-5.560005187988281,-11.330001831054688,-6.967506408691406,-5.800010681152344,12.789993286132812,4,0.04732569970855205,2.191136542129474,189.1699981689453,-6.288418087385537,188.97000122070312,1.0266694568452381,187.9499969482422,0.04732569970855205
12799,2023-11-20,189.63999938964844,189.8699951171875,186.66000366210938,189.58999633789062,352000.0,-0.001684603668712037,11.588337372468061,-0.07463162449611697,78.82258431720584,71.14568091212784,-7.262145531526215,-12.530439450043787,-8.802625186307466,-9.32125669880773,21.59770011206912,3.3000030517578125,4.239999110347497,10.685498046875011,-3.1817245693205507,24.552720663070573,3.751886738777216,17.619109354972807,-11.917180771440655,74.27960519351934,0.6799209134448887,6.9336113080977855,11,-5.239997863769531,-11.009994506835938,-6.647499084472656,-5.480003356933594,13.139999389648438,0,0.05716091738440654,2.102833592401922,189.9600067138672,2.191136542129474,189.1699981689453,-6.288418087385537,188.97000122070312,0.05716091738440654
12800,2023-11-21,189.47000122070312,190.57000732421875,188.22999572753903,189.77999877929688,354600.0,-0.0008964256986524477,1.4761835561583974,-6.199572779981691,78.91027076673878,74.05810801441925,-5.784780828986015,-11.666969954128774,-8.565927382775442,-8.962024425202912,21.482618356019177,2.340011596679716,4.761340184977087,9.69550018310548,-4.638301072020823,24.029301438231784,2.528599555542314,16.862400810668646,-10.314464159140329,52.133541313388385,-18.151394291858246,7.166900627563155,11,-5.055000305175781,-10.839996337890625,-6.257499694824219,-5.310005187988281,12.69000244140625,1,0.06138177446500004,11.588337372468061,189.63999938964844,2.102833592401922,189.9600067138672,2.191136542129474,189.1699981689453,0.06138177446500004
12801,2023-11-22,189.8000030517578,190.32000732421875,188.58999633789062,190.07000732421875,262700.0,0.001741710185932277,3.493510096506351,0.8709883835400669,77.21261326443557,76.32718131726205,-4.87650777918148,-10.86297163027757,-8.803064783297486,-9.125776757950604,20.208941516274912,1.730010986328125,5.7425125836529105,8.952001953125006,-4.983268772464157,22.88727267871417,1.9843665903304384,15.919637315919573,-9.355019391175517,75.29977861939001,6.034885472185351,6.967635362794578,11,-5.385002136230469,-11.169998168945312,-6.490001678466797,-5.640007019042969,9.8699951171875,2,0.06796624704461451,1.4761835561583974,189.47000122070312,11.588337372468061,189.63999938964844,2.102833592401922,189.9600067138672,0.06796624704461451
12802,2023-11-24,189.7400054931641,190.3999938964844,188.8300018310547,190.3999938964844,132000.0,-0.00031610936580106497,3.7576353085335983,2.444362814354337,71.24996757512272,76.99161922072965,-3.2977725244316503,-9.818627560512027,-8.703145270896158,-8.820750261064006,18.791321206756628,1.569992065429716,6.755552572681211,7.947504425048862,-5.692044439317783,21.587053289415508,1.1277299928655395,14.767278857232185,-8.134519893464244,73.86098761366408,8.055477302516636,6.819774432183321,11,-4.565002441406278,-11.110000610351591,-6.782508850097685,-5.580009460449247,6.989990234374943,4,0.06250658936962461,3.493510096506351,189.8000030517578,1.4761835561583974,189.47000122070312,11.588337372468061,189.63999938964844,0.06250658936962461
12803,2023-11-27,190.22999572753903,190.6199951171875,187.92999267578125,188.66000366210938,352800.0,0.002582429746965431,1.2893726989981105,-2.378817654266713,80.28318492871765,79.02308976144457,-2.456464748538508,-9.231143430235534,-9.070937406576888,-9.07698043313053,17.32326515892507,2.69000244140625,7.5445315173591325,7.452994537353476,-5.5964234190028606,20.502412493709812,0.9282855591752934,13.977703515531658,-7.580058382633382,90.15150931327523,24.25391553251268,6.524708978178172,11,-2.864997863769503,-11.599990844726534,-8.472496032714815,-6.06999969482419,5.449996948242216,0,0.06134678247935188,3.7576353085335983,189.7400054931641,3.493510096506351,189.8000030517578,1.4761835561583974,189.47000122070312,0.06134678247935188
12804,2023-11-28,189.6999969482422,190.57000732421875,188.9199981689453,190.55999755859372,303600.0,-0.002786094681177187,2.7499349782393843,-0.5477738577718085,86.5531024237534,79.57295639376052,-0.39570116420966883,-7.75430051196804,-8.46880238571427,-8.345545216500966,15.99642439138172,1.6500091552734375,8.332985849856783,6.069496154785156,-6.40584223317461,18.544834542744923,-0.16817303919472693,12.30716534876504,-6.110053032651308,65.79935561454859,-1.2441215946965798,6.237669193979883,11,-0.34499359130859375,-11.069992065429688,-9.402496337890625,-6.644996643066406,6.3899993896484375,1,0.06879284797942509,1.2893726989981105,190.22999572753903,3.7576353085335983,189.7400054931641,3.493510096506351,189.8000030517578,0.06879284797942509
12805,2023-11-29,192.3600006103516,192.38999938964844,190.52999877929688,190.52999877929688,376800.0,0.01402215975172183,-1.032785518339712,-2.1279075956779656,87.49313521644407,80.33106063083679,-2.6422173176987087,-9.458762944856772,-11.030720524104964,-10.81246657385671,15.070365029092459,2.69000244140625,8.807227705651627,7.815000152587913,-4.3879913827473445,20.01799168792317,1.7135043849202702,13.916495920255556,-7.924050781144018,99.32738264264101,28.98831463682339,6.101495767667632,11,-2.8349990844726847,-13.559997558593778,-13.382499694824247,-10.625000000000028,3.0299987792968466,2,0.05416925626888647,2.7499349782393843,189.6999969482422,1.2893726989981105,190.22999572753903,3.7576353085335983,189.7400054931641,0.05416925626888647
12806,2023-11-30,194.5,194.6699981689453,190.2899932861328,192.7700042724609,1473100.0,0.0111249707988057,3.2319049970882876,0.9453519106819763,92.37029643646052,81.52205727072368,-4.37541467430222,-10.512974713352605,-13.093134882506206,-12.80341903616386,14.129115111883012,4.3800048828125,9.597603359539022,8.923499298095692,-2.9637179252457315,20.810716521437115,2.9798906864249943,14.86710790976639,-9.109564223539536,97.47777402974329,19.986469169879754,5.94360861167071,11,-3.8349990844726562,-14.55999755859375,-15.592498779296875,-12.764999389648438,0.8999938964844034,3,0.03938305224734906,-1.032785518339712,192.3600006103516,2.7499349782393843,189.6999969482422,1.2893726989981105,190.22999572753903,0.03938305224734906
12807,2023-12-01,195.19000244140625,196.57000732421875,193.7100067138672,194.25,433800.0,0.003547570392834265,-1.831699173603662,0.5433553542605554,91.71270997688447,82.73420721175142,-4.606052184949533,-10.232776264322979,-13.579878547927478,-13.354656630794523,14.343331280116441,2.8600006103515625,9.035282927977647,8.664501953125011,-3.1041394961931132,20.433143402443136,2.780181228465949,14.548822677784074,-8.500427929997898,84.0277483434352,4.525834496633408,5.8843207246590685,12,-3.5749969482421875,-14.299995422363281,-19.240005493164062,-16.155006408691406,0.8899993896484375,4,0.02295197331576393,3.2319049970882876,194.5,-1.032785518339712,192.3600006103516,2.7499349782393843,189.6999969482422,0.02295197331576393
12808,2023-12-04,195.5200042724609,197.47000122070312,194.0500030517578,194.0500030517578,509300.0,0.0016906697419285521,-3.6530548693142895,1.5638270242191763,94.00332456723041,84.42095612842083,-4.54207529670154,-9.948150138284376,-13.72406393846805,-13.571466402598645,15.611744040039245,3.4199981689453125,8.499646363185548,8.28050384521481,-3.86465416893148,20.4256618593611,2.207924838141679,14.35308285228794,-7.249560511002898,77.1930262897238,-3.915045079721409,6.072579007073144,12,-2.8200073242187216,-11.860000610351534,-19.845001220703097,-16.76000213623044,1.199996948242216,0,0.00618858136578182,-1.831699173603662,195.19000244140625,3.2319049970882876,194.5,-1.032785518339712,192.3600006103516,0.00618858136578182
12809,2023-12-05,193.2100067138672,193.69000244140625,190.94000244140625,193.6000061035156,517700.0,-0.011814635372934479,8.649257127559899,-0.2653054869314147,71.84387887267569,83.63580147352494,-1.868957785731311,-6.880416311441991,-11.386338148449653,-11.139643233880633,16.761038415193415,4.580001831054659,7.858078624232547,5.265505981445301,-6.524460935927095,17.055472898817698,-0.6294774772408971,11.1604894401315,-3.283642609745044,40.6686657500069,-36.53180985677478,5.894983458686192,12,-0.510009765625,-9.265007019042969,-17.6300048828125,-14.450004577636719,3.9099884033203125,1,0.01278394428903451,-3.6530548693142895,195.5200042724609,-1.831699173603662,195.19000244140625,3.2319049970882876,194.5,0.01278394428903451
12810,2023-12-06,193.1499938964844,195.38999938964844,192.92999267578125,194.3800048828125,497900.0,-0.0003106092608943234,-1.946092136761508,3.1538792597521033,68.86275373894888,82.70803930402643,-1.3768304495138182,-5.86904912398299,-11.217805260976263,-10.93073086616451,17.869749795826788,2.4600067138671875,7.225973345943743,4.410493469238304,-6.450834281866861,15.271821220343469,-1.0201704063142643,9.841157344790872,-2.2099914550781534,39.83283356249867,-35.50517954748684,5.430663875552578,12,-0.4499969482422159,-8.889991760253935,-17.569992065429716,-14.389991760253935,3.0299987792968466,2,0.015221343693036182,8.649257127559899,193.2100067138672,-3.6530548693142895,195.5200042724609,-1.831699173603662,195.19000244140625,0.015221343693036182
12811,2023-12-07,193.9900054931641,194.0800018310547,192.5500030517578,193.30999755859372,333700.0,0.004349011769215316,2.5581341707918597,-0.5528470413100701,70.5631154925768,82.63172240596575,-1.7433143060464715,-5.7965167729504685,-11.92085716798698,-11.62438819271398,18.95510838729307,1.529998779296875,6.740455874175979,4.482505035400408,-5.506114960977612,14.471125031778428,-0.5118049627886023,9.476815033589418,-3.050003051757841,46.70755929431052,-26.744229323633142,4.994309998189014,12,-1.2900085449219034,-9.730003356933622,-19.305004119873075,-15.230003356933622,2.379989624023409,3,0.007216835181406811,-1.946092136761508,193.1499938964844,8.649257127559899,193.2100067138672,-3.6530548693142895,195.5200042724609,0.007216835181406811
12812,2023-12-08,191.7100067138672,194.88999938964844,191.44000244140625,193.77999877929688,330400.0,-0.01175317652835084,-1.643675204181258,-3.0440704588800327,56.623758853779314,80.00289728652817,0.9448807868843971,-2.555136558326751,-9.576247755700223,-9.211084808638986,20.442734105767276,3.4499969482421875,6.207923677524235,1.5090057373046761,-6.864147310654886,9.882158785264238,-2.677570786675119,5.695582261284471,5.7599945068359375,11.79179810725552,-57.736702142821,4.186576523979784,12,1.4849929809570312,-5.4250030517578125,-18.050003051757812,-12.950004577636719,6.779998779296903,4,0.01924775469923512,2.5581341707918597,193.9900054931641,-1.946092136761508,193.1499938964844,8.649257127559899,193.2100067138672,0.01924775469923512
12813,2023-12-11,192.7400054931641,192.82000732421875,190.57000732421875,191.72999572753903,286100.0,0.005372691790857864,2.8461097055217923,-0.48792929330161455,61.135068653523,77.17867131205814,0.3446090840675424,-2.7287404284667502,-10.500288260969086,-10.094368661348426,21.82251875799066,2.25,5.797881919823055,1.9065040588379247,-5.040423007097644,8.853431124773493,-1.5669594741298454,5.379967591805695,4.6093957519530875,45.02078301143204,-22.919171877948266,3.473463532967777,12,1.1399917602538778,-5.630004882812528,-18.965003967285185,-13.980003356933622,7.860000610351506,0,0.01732902481425458,-1.643675204181258,191.7100067138672,2.5581341707918597,193.9900054931641,-1.946092136761508,193.1499938964844,0.01732902481425458
12814,2023-12-12,190.92999267578125,193.8699951171875,190.0399932861328,193.07000732421875,443700.0,-0.009390955514147481,1.048134669364841,-2.118805897993596,54.69148078631657,73.53404304204396,2.623314724252225,-0.03362873365932728,-8.566091634060001,-8.167912911736892,23.464188476144948,3.8300018310546875,5.669424635806479,-0.46650848388671307,-5.015196229208385,4.082179261434959,-2.740852356547549,1.807835388774123,6.148232812499998,16.63548363175878,-51.10194812588468,2.2743438726608303,12,2.8250045776367188,-3.8199920654296875,-16.26749038696289,-12.169990539550781,11.150009155273438,1,0.030325296009170888,2.8461097055217923,192.7400054931641,-1.643675204181258,191.7100067138672,2.5581341707918597,193.9900054931641,0.030325296009170888
12815,2023-12-13,196.4600067138672,196.9199981689453,190.22000122070312,190.2700042724609,406100.0,0.028963569110257437,-1.1303617953432858,-2.892504705949474,66.04044012259936,70.60850345161494,-2.5300094678711957,-5.157850770636514,-13.839981476852472,-13.536010158774587,23.858404414507273,6.6999969482421875,5.490393855265182,4.63800506591798,-0.13957073157075683,9.415580863406717,2.2492171671736116,7.026792964662349,-6.420013427734375,93.31408243288799,25.437176055243313,2.388787898744362,12,-2.7050094604492188,-9.350006103515625,-21.677505493164062,-17.70000457763672,4.5699920654296875,2,0.0033594033429997783,1.048134669364841,190.92999267578125,2.8461097055217923,192.7400054931641,-1.643675204181258,191.7100067138672,0.0033594033429997783
12816,2023-12-14,198.9499969482422,201.6199951171875,198.1499938964844,199.0,351300.0,0.012674285601555146,-3.2060387478615797,-0.008078034254612109,69.85765063673607,68.18016352493179,-4.830347851232659,-7.2326508318503215,-16.1627819805054,-15.800857579114904,23.852653596848306,5.1599884033203125,5.3556474334826305,6.62899551391601,1.0827451977311284,12.175245830100891,3.855870355823555,9.402120672008465,-8.910003662109375,76.9430246393827,9.417283639521898,2.7731251580924465,12,-3.1200027465820312,-9.764999389648438,-24.167495727539062,-20.18999481201172,-0.489990234375,3,-0.013923117943960395,-1.1303617953432858,196.4600067138672,1.048134669364841,190.92999267578125,2.8461097055217923,192.7400054931641,-0.013923117943960395
12817,2023-12-15,197.77999877929688,200.27999877929688,196.7700042724609,198.3000030517578,706400.0,-0.005880865478222086,-1.7637825076143567,10.399450717119317,65.81480962983284,65.04810630966539,-3.636767610644881,-5.675527039822754,-14.818655920972333,-14.505398454042194,23.91737787360924,3.509994506835966,4.9331997337268945,5.028497314453119,-0.8165089142572697,10.873503543163508,2.105994200097939,7.9510004288083,-7.55999755859375,66.83941510619879,2.085806466742369,2.9225031143551905,12,-1.9500045776367188,-8.580001831054688,-21.83749771118164,-19.019996643066406,2.6300048828125,4,-0.007129151940600376,-3.2060387478615797,198.9499969482422,-1.1303617953432858,196.4600067138672,1.048134669364841,190.92999267578125,-0.007129151940600376
12818,2023-12-18,198.9499969482422,199.55999755859372,197.0,199.2700042724609,376000.0,0.005915654647419277,4.688922044013724,0.6153936441796455,68.8698180278779,64.71765510468786,-4.770750015452393,-6.46916216520458,-15.829901193622618,-15.587524535270688,23.781001897440067,2.5599975585937216,4.1895188359158055,5.748995971679676,-0.5566801965319144,12.054672139891267,2.596157887573895,8.901834055785457,-8.273995971679682,76.9430246393827,11.812699409227108,3.1528380841057904,12,-3.1200027465820312,-9.75,-22.86499786376953,-20.18999481201172,2.0500030517578125,0,-0.002312095813692183,-1.7637825076143567,197.77999877929688,-3.2060387478615797,198.9499969482422,-1.1303617953432858,196.4600067138672,-0.002312095813692183
12819,2023-12-19,200.47999572753903,201.02999877929688,199.44000244140625,200.1300048828125,282500.0,0.007690368448182827,1.1931030128279332,-1.0936963570475002,67.36523272554967,64.55126388097683,-5.767573342170664,-7.531563616143046,-17.20943184257331,-17.037745636042843,24.453288298248882,2.0800018310546875,3.5089954009364988,6.7369949340819915,-0.11935253545891555,13.593342403622898,3.3088211993115237,10.16516866885246,-9.366234985351525,89.99999999999974,27.989341819507267,3.4281737347704597,12,-4.650001525878878,-10.519996643066378,-24.237495422363253,-21.719993591308565,-0.5699920654296591,1,0.0005986152161518987,4.688922044013724,198.9499969482422,-1.7637825076143567,197.77999877929688,-3.2060387478615797,198.9499969482422,0.0005986152161518987
12820,2023-12-20,201.1000061035156,202.5800018310547,199.91000366210938,200.1000061035156,631700.0,0.0030926296348250393,-2.8695488721806104,2.8572175960241237,65.09604780053324,63.94381191519422,-5.745479368045636,-7.626630721886642,-17.655771722985378,-17.564142281743926,25.122214651887543,2.6699981689453125,2.753421942101596,6.77550506591794,-0.513986708502614,14.064996840338495,3.130759178707649,10.420250953128232,-9.56599598632809,74.526740973411,16.30008138990307,3.6447458872102825,12,-4.790008544921847,-8.470008850097628,-24.857505798339815,-22.340003967285128,0.13999938964849434,2,0.004873176020863124,1.1931030128279332,200.47999572753903,4.688922044013724,198.9499969482422,-1.7637825076143567,197.77999877929688,0.004873176020863124
12821,2023-12-21,202.6999969482422,203.6999969482422,201.41000366210938,202.47999572753903,303400.0,0.007956194908830483,1.0630558801292185,0.22000122070315342,66.49095966713509,65.04016756112263,-6.682794587123539,-8.654347108588041,-19.13084265737615,-19.08054348950452,25.891064206409514,2.599990844726591,2.8725876579344742,7.730496215820324,-0.13356777523580377,15.594560206876452,3.79846422029226,11.662528211348388,-10.503227328222664,85.56997031909184,29.342632378006158,3.932031995528063,12,-5.8300018310546875,-7.519996643066406,-23.622493743896484,-23.93999481201172,-3.25,3,-0.008238767607735786,-2.8695488721806104,201.1000061035156,1.1931030128279332,200.47999572753903,4.688922044013724,198.9499969482422,-0.008238767607735786
12822,2023-12-22,201.6000061035156,202.7400054931641,196.2400054931641,202.72000122070312,325000.0,-0.00542669393827111,10.206861171765519,-5.0908586489105545,62.91417944551143,65.23784653801025,-4.506254921578716,-6.978045518034918,-17.81168776455641,-17.900434975109476,26.08881269803309,6.5,3.0749409088961386,6.037505340576132,-1.9538009482417067,14.02881162939397,2.0418521961672127,10.033158484985051,-8.482978297238247,71.84995643262964,17.519730658529802,3.995653144408922,12,-4.730010986328097,-6.420005798339815,-20.085002899169893,-22.970001220703097,-2.139999389648409,4,-0.015575393326308307,1.0630558801292185,202.6999969482422,-2.8695488721806104,201.1000061035156,1.1931030128279332,200.47999572753903,-0.015575393326308307
12823,2023-12-26,201.8999938964844,202.4199981689453,200.7400054931641,201.6100006103516,203500.0,0.0014880346422945223,1.5263012975689878,-0.2589237057220643,70.18109966682984,66.95891530251171,-3.766324212154302,-6.702562775627342,-17.86580888389807,-18.117907141038472,26.584182526429135,1.6799926757812216,3.220096003566681,5.753993225097673,-2.301843539046729,13.809829989242075,1.726074843025458,9.781911607169889,-7.93632855884988,75.87124512679566,18.99447244070076,4.027918382072205,12,-4.939994812011747,-6.719993591308622,-20.3849906921387,-23.269989013671903,-3.0399932861328125,1,-0.007379842889638555,10.206861171765519,201.6000061035156,1.0630558801292185,202.6999969482422,-2.8695488721806104,201.1000061035156,-0.007379842889638555
12824,2023-12-27,202.75,203.30999755859372,201.42999267578125,202.2899932861328,186300.0,0.004210035310607374,1.3797502583368435,1.586266771902131,71.50538295993044,67.56613117332627,-3.0880832305960553,-6.877373528824876,-18.45532413252559,-18.877381767470524,27.169892203881567,1.8800048828124716,3.8018197852226194,5.951499176025379,-2.019568473669409,13.922566825720168,1.9659653511779993,9.93703300087276,-8.007428133516868,87.26544187131053,27.066460745092414,3.985533824847389,12,-2.779998779296875,-7.569999694824219,-21.234996795654297,-24.1199951171875,-6.80999755859375,2,-0.008631319358816225,1.5263012975689878,201.8999938964844,10.206861171765519,201.6000061035156,1.0630558801292185,202.6999969482422,-0.008631319358816225
12825,2023-12-28,202.77999877929688,202.97999572753903,201.55999755859372,202.6100006103516,178500.0,0.00014795945399193045,3.9825190737523375,0.3695558430357295,70.43234665480561,67.62998628644512,-2.3773130358813717,-6.415639498845735,-18.26972648360686,-18.845454441179015,27.377814706559572,1.4199981689453125,4.2953726921407736,5.460498046874989,-2.6499803355659424,13.57097642931592,1.4052588556545231,9.515737238095454,-7.3208329062730115,87.66757074072706,24.69781320224373,4.055239191220466,12,-2.80999755859375,-6.965003967285156,-21.264995574951172,-24.149993896484375,-4.339996337890625,3,-0.014153245559051286,1.3797502583368435,202.75,1.5263012975689878,201.8999938964844,10.206861171765519,201.6000061035156,-0.014153245559051286
12826,2023-12-29,202.16000366210938,203.2899932861328,201.25,202.1999969482422,214600.0,-0.003057476678763993,-1.193540448083218,-0.2352571582443621,76.3224225894752,68.79749883751649,-1.4014733497664906,-5.47295326346358,-17.274092604391683,-18.129785282919528,27.150299096770723,2.0399932861328125,5.094134579198396,4.457502746582037,-3.814217426955395,12.729222920119469,0.32164265981330686,8.593362833350767,-6.041571303068054,83.73415576931819,13.70039521700069,4.135860086768719,12,-2.19000244140625,-6.345008850097656,-20.637500762939453,-23.529998779296875,0.910003662109375,4,-0.00455084167134745,3.9825190737523375,202.77999877929688,1.3797502583368435,202.75,1.5263012975689878,201.8999938964844,-0.00455084167134745
12827,2024-01-02,199.6699981689453,201.0200042724609,197.63999938964844,198.6999969482422,434800.0,-0.012317003601394205,-1.1877080185278277,-24.254101487981686,66.25995652211259,68.50751422576478,1.5475655142255675,-2.7722432821925054,-14.355812458254832,-15.542285137417423,26.149502212649516,4.5200042724609375,5.159402822548714,1.74349746704101,-6.484264437031527,9.971259371113547,-2.3703834849952727,5.857378419077293,-2.9450406427679354,35.80245916859774,-35.85051459155968,4.113880952036276,1,0.3000030517578125,-3.8550033569335938,-18.14749526977539,-21.039993286132812,3.3000030517578125,1,-0.0011018241234067583,-1.193540448083218,202.16000366210938,3.9825190737523375,202.77999877929688,1.3797502583368435,202.75,-0.0011018241234067583
12828,2024-01-03,196.72999572753903,199.33999633789062,193.52999877929688,197.2400054931641,475900.0,-0.01472430744912756,1.4670947342503742,-0.5257826018562801,62.92336534008952,68.0139734051581,4.626019463859365,0.2772724719210089,-10.914220393667478,-12.537979195557881,24.80550184845495,6.1399993896484375,4.8177199029490225,-1.2570045471191804,-9.42785786061549,6.913848766377129,-5.342431203867335,2.828422109628974,6.970001220703153,32.71980928071475,-43.9967348423915,4.085426656748153,1,1.8850021362304972,-0.9150009155273153,-14.827491760253878,-18.099990844726534,8.040008544921875,2,0.013876943250225482,-1.1877080185278277,199.6699981689453,-1.193540448083218,202.16000366210938,3.9825190737523375,202.77999877929688,0.013876943250225482
12829,2024-01-04,195.67999267578125,197.25999450683597,195.27999877929688,195.9900054931641,612000.0,-0.005337279899156777,-2.5675579077600346,0.6078566299664792,47.82846583547504,66.0953531868183,5.502148082839312,1.6040489424469797,-9.280668854765963,-11.433436736406406,24.464633374372376,1.979995727539091,4.635989598539993,-2.430506896972645,-10.368703476397087,5.507689682451797,-6.399605186684852,1.538591392739562,7.816604309082038,22.028638386819903,-50.41605501898461,3.9690982897122202,1,2.9350051879882812,0.6300048828125,-12.682491302490234,-17.04998779296875,11.130004882812472,3,0.016251063233834184,1.4670947342503742,196.72999572753903,-1.1877080185278277,199.6699981689453,-1.193540448083218,202.16000366210938,0.016251063233834184
12830,2024-01-05,196.08999633789062,197.2700042724609,194.7400054931641,194.7400054931641,491700.0,0.0020952763565802446,-2.7481717586156966,-4.354629128315698,40.99495441097485,63.26246371391161,4.812861980223829,1.5026371731852919,-9.14835660203559,-11.774306951005201,23.812100463392515,2.529998779296818,4.265322182194836,-2.1675033569335938,-9.822769442233778,5.48776272836659,-5.995136399583686,1.6601296857164982,7.207268682861326,26.229497944908864,-43.760589920702536,3.8276330426500897,1,2.3300018310546875,0.779998779296875,-12.097492218017578,-17.459991455078125,7.760009765624972,4,-0.0007649237558550182,-2.5675579077600346,195.67999267578125,1.4670947342503742,196.72999572753903,-1.1877080185278277,199.6699981689453,-0.0007649237558550182
12831,2024-01-08,195.38999938964844,196.52999877929688,194.33999633789062,195.94000244140625,543400.0,-0.0035697738860477335,1.5318009825626009,-0.407412430911134,42.24529140744367,60.96592059857075,4.880082272388137,2.437887651790959,-7.750188462191403,-10.946113780605572,23.28749921926531,2.19000244140625,3.811919994050868,-2.9375,-10.452786478666326,4.577786478666326,-6.695143239333163,0.8201432393331629,7.711920306274408,24.833100750715666,-43.67367424065204,3.757643239333167,1,3.029998779296875,1.4799957275390625,-11.227497100830078,-16.589996337890625,11.0,0,0.015609821696531467,-2.7481717586156966,196.08999633789062,-2.5675579077600346,195.67999267578125,1.4670947342503742,196.72999572753903,0.015609821696531467
12832,2024-01-09,195.3999938964844,195.5200042724609,193.4900054931641,193.7899932861328,428600.0,5.115157821378169e-05,1.1945679338188657,-2.9272575946733768,37.54383560323697,57.33955792483821,4.356232217215563,2.8654236672337845,-7.128740561744166,-10.794138938292775,23.184256001234623,2.029998779296818,3.3747536984892577,-3.1120048522948878,-10.10637928948384,3.8823695848940645,-6.60919207088935,0.38518236629957414,7.510487381105918,32.64942551221373,-33.35307250822522,3.4971872185944717,1,3.000007629394503,1.4700012207030966,-10.097492218017607,-15.459991455078153,13.270004272460909,1,0.03925288468431387,1.5318009825626009,195.38999938964844,-2.7481717586156966,196.08999633789062,-2.5675579077600346,195.67999267578125,0.03925288468431387
12833,2024-01-10,196.0800018310547,196.2100067138672,194.47999572753903,195.3600006103516,350100.0,0.0034800816571700643,2.5305950861022595,0.44720555760898945,33.5821048484257,53.125860356893234,3.0886429581626373,2.580787996268981,-7.146391194109924,-11.290931228396943,23.287503365258036,1.7300109863281534,2.7339046682630226,-2.598996734619135,-9.159115066096916,3.9611215968586464,-5.879055900358026,0.6810624311197557,6.453660415158595,68.518443764482,5.322142920508497,3.2800591657388956,1,2.30999755859375,0.7899932861328125,-9.827495574951172,-15.189994812011719,12.75,2,0.03513871544934477,1.1945679338188657,195.3999938964844,1.5318009825626009,195.38999938964844,-2.7481717586156966,196.08999633789062,0.03513871544934477
12834,2024-01-11,196.72000122070312,196.8300018310547,194.1499938964844,195.8000030517578,311100.0,0.0032639707449608757,3.701770823573453,1.2777730682830157,33.68103405147539,49.04238117874544,1.680006903943081,2.5263285959910036,-7.17031768895319,-11.739578564672343,23.081619426537543,2.680007934570284,2.2318671233878717,-2.2484977722168082,-7.80265871321086,3.3056631687772438,-5.025578242713834,0.5285826982802178,5.451914755388202,85.44965001655108,22.708105723050906,2.7770804704970233,1,1.6699981689453125,0.149993896484375,-8.540000915527344,-15.379997253417969,12.990005493164062,3,0.04092112139998605,2.5305950861022595,196.0800018310547,1.1945679338188657,195.3999938964844,1.5318009825626009,195.38999938964844,0.04092112139998605
12835,2024-01-12,197.1199951171875,198.33999633789062,195.3000030517578,198.2100067138672,273100.0,0.00203331584995059,3.5037243000689475,-1.1847975718574295,27.16854238439467,43.58083893373649,0.43885962638938736,2.296033383577992,-6.983311323186001,-11.95225480450452,22.09039236971349,3.0399932861328125,1.5082239524217584,-1.8815032958984261,-7.380479213622294,3.617472621825442,-4.630991254760346,0.8679846629634937,4.70464443958673,74.84528817142716,14.372107538234339,2.7494879588619274,1,0.135009765625,-0.25,-8.797496795654297,-15.779991149902344,13.80999755859375,4,0.049157886979682264,3.701770823573453,196.72000122070312,2.5305950861022595,196.0800018310547,1.1945679338188657,195.3999938964844,0.049157886979682264
12836,2024-01-16,196.17999267578125,196.4499969482422,194.02999877929688,195.55999755859372,328500.0,-0.0047686813346734525,3.172397463892031,-0.5687968082872802,27.528961339332426,39.2773950245387,0.4932630678868577,3.1809634120352825,-5.448680878468878,-10.811733534052422,20.306795297925657,3.089996337890625,0.5790756215346562,-2.6830055236816293,-8.325113989660764,2.9591029422975055,-5.504059756671182,0.1380487093079239,5.3112615184485605,55.46375794795616,-3.422850118907739,2.821054232989567,1,0.23500823974609375,0.69000244140625,-7.699993133544922,-14.839988708496094,20.240005493164062,1,0.03909681779023333,3.5037243000689475,197.1199951171875,3.701770823573453,196.72000122070312,2.5305950861022595,196.0800018310547,0.03909681779023333
12837,2024-01-17,196.3699951171875,196.5399932861328,195.0,195.38999938964844,307500.0,0.0009685107987553732,1.3333371865860566,1.5806507186453302,26.861953429457046,35.270571478912856,-0.23922991185162346,3.035544812207746,-5.105024639515989,-10.883500927849497,18.879212917112664,1.5399932861328125,-0.3720186767698124,-2.4225028991699276,-8.156085665031839,3.3110798666919834,-5.289294282100883,0.4442884837610279,4.801209128999687,54.29228917368831,-2.3448398969449826,2.8667913829309515,1,-0.45499420166015625,0.5,-7.889995574951172,-15.029991149902344,18.32000732421875,2,0.05102614717936582,3.172397463892031,196.17999267578125,3.5037243000689475,197.1199951171875,3.701770823573453,196.72000122070312,0.05102614717936582
12838,2024-01-18,198.4900054931641,198.6100006103516,195.47999572753903,196.50999450683597,274200.0,0.010795999535017753,1.8198226682246714,2.0204281821720516,33.88808927188441,33.72164074962501,-2.32815887982494,0.9268248798793763,-6.817895447176198,-12.864722569327796,17.399748878979874,3.130004882812557,-1.4032156941093774,-0.279492950439419,-6.014105864238928,5.45511996336009,-3.146799407339188,2.58781350646035,2.3739508029021863,97.38002032283322,42.77407769548752,2.867306456899759,1,-2.44000244140625,-1.620010375976591,-8.750003814697294,-17.150001525878935,15.81999206542963,3,0.05128718018062539,1.3333371865860566,196.3699951171875,3.172397463892031,196.17999267578125,3.5037243000689475,197.1199951171875,0.05128718018062539
12839,2024-01-19,200.6000061035156,200.7100067138672,197.4499969482422,198.9900054931641,350000.0,0.010630261232090987,2.5628486379668307,0.8131271096314504,42.875849454773096,33.93062908782482,-4.097787860187168,-1.2371533598914368,-8.41917683249298,-14.867442944043205,15.786934270986276,3.260009765625,-2.034646283151318,1.8245071411132585,-3.9178876875262176,7.566901969752735,-1.0466902732064796,4.695704555432997,-7.110000610351506,98.35328623215675,45.94950242381729,2.87119741431974,1,-3.4999999999999716,-3.7300109863280966,-10.105007171630831,-19.26000213623044,13.5,4,0.04102689669556714,1.8198226682246714,198.4900054931641,1.3333371865860566,196.3699951171875,3.172397463892031,196.17999267578125,0.04102689669556714
12840,2024-01-22,202.0800018310547,202.6199951171875,200.6300048828125,200.72000122070312,337400.0,0.007377844877907824,-1.5844141689373297,0.8447205557609313,49.75246987195285,34.76476002832584,-5.183886991122279,-2.7826328885959697,-9.30280441401976,-16.25760730695032,13.995859665896237,2.0199890136719034,-2.3594093114838586,3.2555030822753963,-2.5862721242409066,9.0972782887917,0.3346154790172591,6.1763906855335335,-8.445596313476528,93.71369596805424,43.40281284192725,2.920887603258151,1,-4.025001525878906,-5.120002746582031,-11.647502899169922,-20.73999786376953,12.080001831054688,0,0.03775734765279459,2.5628486379668307,200.6000061035156,1.8198226682246714,198.4900054931641,1.3333371865860566,196.3699951171875,0.03775734765279459
12841,2024-01-23,201.02999877929688,204.50999450683597,200.3699951171875,203.07000732421875,407700.0,-0.005195977049899492,-1.4642737123187062,-1.5000056098464023,54.61956211885464,36.66206297450558,-3.6316193725935193,-1.9648981470888316,-7.7008270127010405,-15.146278765662998,12.080412363252325,4.139999389648466,-2.212324405931895,2.2889999389648494,-3.364232072303423,7.942231950233122,-0.5376160666693011,5.115615944599,-7.036169677734335,63.40696385221249,10.795688049319274,2.826616005634143,1,-1.7600021362304688,-2.0299987792968466,-10.59749984741211,-19.68999481201172,15.5,1,0.04924635107496167,-1.5844141689373297,202.0800018310547,2.5628486379668307,200.6000061035156,1.8198226682246714,198.4900054931641,0.04924635107496167
12842,2024-01-24,198.4600067138672,203.1699981689453,198.4199981689453,201.8800048828125,319100.0,-0.012784122175970247,-1.7142738809906835,1.676462668481757,56.027910280485244,39.156041355845524,-0.6503033429814025,0.3771270035627481,-4.5718753815475,-12.533913366635772,11.536681603337474,4.75,-2.0078757947976555,-0.1239921569824105,-5.61498875061659,5.367004436651769,-2.8694904537995,2.621506139834679,-3.8352076879882304,33.00123354568354,-21.21216936357304,2.7454982968170936,1,0.8099899291992188,0.5399932861328409,-5.952510833740234,-15.045005798339844,18.259994506835938,2,0.09049677943915535,-1.4642737123187062,201.02999877929688,-1.5844141689373297,202.0800018310547,2.5628486379668307,200.6000061035156,0.09049677943915535
12843,2024-01-25,200.41000366210938,202.97999572753903,199.3800048828125,201.3800048828125,393700.0,0.009825641853643763,-1.3762325379958922,0.2836262397772751,65.50823274205942,42.69239676591042,-2.147309632827046,-1.781561279305663,-6.001264416242748,-14.438869053422223,10.963566957521437,4.519989013671847,-1.7070095595183261,1.9005043029785043,-3.4394133782602125,7.240421984217221,-0.7694545376408541,4.570463143597863,-5.192092907372995,41.92645520484806,-15.682367560182833,2.669958840619364,1,-1.1400070190429688,-1.4100036621093466,-7.895008087158203,-16.99500274658203,15.720001220703125,3,0.07125392205158043,-1.7142738809906835,198.4600067138672,-1.4642737123187062,201.02999877929688,-1.5844141689373297,202.0800018310547,0.07125392205158043
12844,2024-01-26,201.0,201.58999633789062,199.58999633789062,201.22999572753903,404400.0,0.002943946545130416,3.2105398416293225,0.23710869907185997,65.91058325586914,46.997067973852026,-2.309176155767773,-2.6449957278945817,-6.039523356360519,-14.99015502758931,10.177342499615474,2.0,-1.283335489623397,2.578000640869135,-2.5212778789627066,7.6772791607009765,0.028361380953214166,5.127639900785056,-5.224564220137637,42.36458756144842,-18.4198185273002,2.549639259915917,1,-1.7300033569335938,-1.9999999999999716,-8.485004425048828,-17.584999084472656,15.169998168945312,4,0.06621889332633701,-1.3762325379958922,200.41000366210938,-1.7142738809906835,198.4600067138672,-1.4642737123187062,201.02999877929688,0.06621889332633701
12845,2024-01-29,199.91000366210938,201.0,197.8800048828125,200.5200042724609,601400.0,-0.005422867352689709,2.9745361596252344,2.6522258342734077,64.28573495412232,51.0811539310509,-0.8736734828077317,-1.8772860358293428,-4.666009790792657,-13.788196441382922,9.139432081196915,3.1199951171875,-0.8448851575851961,1.6315040588378906,-3.0996402562694527,6.362648373945234,-0.7340680987157668,3.997076216391548,-3.6104943586285856,30.618430712791266,-33.27959179196526,2.36557215755367,1,-0.15500640869140625,-0.9100036621093466,-7.015007019042969,-16.49500274658203,14.110000610351534,0,0.07098195278606645,3.2105398416293225,201.0,-1.3762325379958922,200.41000366210938,-1.7142738809906835,198.4600067138672,0.07098195278606645
12846,2024-01-30,201.2400054931641,202.30999755859372,198.6499938964844,198.9600067138672,708700.0,0.006653002884751569,-1.5241192069705873,-3.737699177027011,67.03620713139206,55.54495989793257,-1.576182610247514,-3.456987305110573,-5.72407696288866,-14.987625495032887,8.107449269913714,3.660003662109318,-0.38588342545585874,3.007505798339878,-1.580460717502234,7.59547231418199,0.7135225404188077,5.301489056260948,-4.4478670774819875,63.51616020306672,-4.1555418211293045,2.293983257921059,1,-1.245010375976591,-2.2400054931640625,-6.7700080871582315,-17.345001220703153,14.899993896484347,1,0.0642019370715241,2.9745361596252344,199.91000366210938,3.2105398416293225,201.0,-1.3762325379958922,200.41000366210938,0.0642019370715241
12847,2024-01-31,199.4499969482422,203.7700042724609,196.9199981689453,203.33999633789062,1177600.0,-0.008894894136656673,1.8842038310681022,-1.7061409966403664,59.232863334760246,58.36104590491877,0.7785418629366347,-1.7753277575806976,-3.6837745969451987,-13.059521656975761,7.966852162039095,6.850006103515597,0.1106587856204726,1.2284973144531364,-3.3459926424352204,5.802987271341493,-1.0587476639910562,3.515742292897329,5.059997558593778,36.93425583954466,-29.365031338911237,2.2872449784441837,1,1.2649993896484375,-0.4499969482421591,-3.424999237060547,-14.9949951171875,16.279998779296847,2,0.08563550810926812,-1.5241192069705873,201.2400054931641,2.9745361596252344,199.91000366210938,3.2105398416293225,201.0,0.08563550810926812
12848,2024-02-01,199.4600067138672,201.66000366210938,194.1499938964844,200.72000122070312,648300.0,5.018684270829965e-05,3.7834466403930174,0.32390609371016144,57.77526640080708,60.016536676700326,1.0287843489961688,-1.6551876126841876,-3.46368194395086,-12.908420204245118,8.190148504468258,7.510009765624972,0.708604944452361,1.102006530761713,-3.4479494001460864,5.6519624616695125,-1.1729714346921867,3.376984496215613,4.898187866210975,55.197578899116074,-8.320782575917114,2.2749779654539,2,-0.13001251220700283,-0.4600067138671591,-3.435009002685547,-15.0050048828125,16.509994506835938,3,0.08653361037732266,1.8842038310681022,199.4499969482422,-1.5241192069705873,201.2400054931641,2.9745361596252344,199.91000366210938,0.08653361037732266
12849,2024-02-02,198.8600006103516,199.66000366210938,194.77999877929688,197.8500061035156,693200.0,-0.003008152428152333,2.7394664686727195,-0.8015864365728577,54.882164107982845,60.586502702925884,1.515371820170742,-0.8482165790847205,-2.6254849608835684,-12.148836844492337,8.425512058708499,4.8800048828125,1.331601043724902,0.34300003051760086,-4.0317992808298015,4.717799341865003,-1.8443996251561146,2.5303996861913163,5.089865942382829,48.960515943197045,-12.582882566544889,2.187399655673706,2,0.46999359130859375,0.1399993896484375,-2.790000915527372,-14.404998779296903,17.92999267578122,4,0.08684503781280761,3.7834466403930174,199.4600067138672,1.8842038310681022,199.4499969482422,-1.5241192069705873,201.2400054931641,0.08684503781280761
12850,2024-02-05,195.94000244140625,198.8500061035156,195.55999755859372,196.75999450683597,1091400.0,-0.014683687820492453,-3.1645629520892395,-0.8118777477300364,49.39396461505502,60.005880758059256,3.8809404927409616,2.1712915031654916,0.5091648212805922,-9.09803359648248,8.537841524210961,3.3000030517578693,1.6781552517206535,-2.5694984436035213,-6.9622933272328,1.8232964400257572,-4.765895885418161,-0.37310100178888206,7.617869205078165,18.607137362262428,-41.899874145681515,2.1963974418146326,2,3.0199966430664062,3.0599975585937784,1.6349983215332031,-11.485000610351562,18.889999389648438,0,0.10324586850808393,2.7394664686727195,198.8600006103516,3.7834466403930174,199.4600067138672,1.8842038310681022,199.4499969482422,0.10324586850808393
12851,2024-02-06,198.44000244140625,199.07000732421875,194.7100067138672,195.7100067138672,573900.0,0.012759007700571923,1.1854609562926166,-3.329295297642193,54.68115295907113,59.85624105567992,1.0894843758613888,-0.09327641335795533,-1.7533462687985661,-11.440984387527607,8.644730410697239,4.3600006103515625,1.8047505329105036,-0.22199859619141193,-4.363381209181824,3.9193840167990004,-2.292689902686618,1.8486927103037942,4.741554095078158,44.59463532009317,-16.008699090067516,2.0706913064952066,2,0.5199966430664062,0.5599975585937784,-0.5475044250488281,-13.985000610351562,17.529998779296875,1,0.07851240495552303,-3.1645629520892395,195.94000244140625,2.7394664686727195,198.8600006103516,3.7834466403930174,199.4600067138672,0.07851240495552303
12852,2024-02-07,203.07000732421875,203.25,198.77999877929688,199.8000030517578,494600.0,0.023332013837177756,1.4628176296265158,1.1978056373768255,59.30138078967602,59.16659083874842,-3.1489705045054563,-4.341807383975208,-6.085230477014932,-15.91224735082102,8.512811250884539,4.80999755859375,1.7969586038976502,4.024505615234375,-0.26295126278688485,8.311962493255635,1.880777176223745,6.168234054245005,-8.920013427734347,98.02205983453447,40.3328304422849,2.143728439010625,2,-4.110008239746094,-4.070007324218722,-5.177509307861328,-18.615005493164062,12.6099853515625,2,0.0643620012509396,1.1854609562926166,198.44000244140625,-3.1645629520892395,195.94000244140625,2.7394664686727195,198.8600006103516,0.0643620012509396
12853,2024-02-08,202.97000122070312,204.5200042724609,200.4199981689453,203.9199981689453,354800.0,-0.0004924710686396994,2.813942925274909,-0.29051856483576993,55.24102930954201,57.98108484471207,-2.9587884039556798,-3.899060428643935,-5.697915442578221,-15.614946382126618,8.711153375314673,4.100006103515597,1.7714928708533932,3.5799995422363224,-0.8101752078222262,7.970174292294871,1.384912167207034,5.775086917265611,-8.638007202148401,84.19976108556769,30.346656515069235,2.1950873750292796,2,-3.6350021362304688,-3.964996337890625,-5.077503204345703,-18.514999389648438,11.5,3,0.06286640602106064,1.4628176296265158,203.07000732421875,1.1854609562926166,198.44000244140625,-3.1645629520892395,195.94000244140625,0.06286640602106064
12854,2024-02-09,204.7700042724609,205.1499938964844,202.00999450683597,202.52999877929688,450200.0,0.008868320643110827,1.0933435737282609,-2.357908093608926,55.865677541454154,57.04552290997116,-4.657570965282645,-5.338777224290624,-7.166683624092428,-17.228177395475512,9.174971633043775,3.1399993896484375,1.973278078284011,4.977502441406216,0.1625004223542703,9.792504460458161,2.570001431880229,7.385003450932203,-10.030489843749933,96.3602481748619,45.585030267439855,2.4075010095259777,2,-5.120010375976506,-5.450004577636662,-7.555007934570284,-20.31500244140622,10.440002441406278,4,0.05469549599334789,2.813942925274909,202.97000122070312,1.4628176296265158,203.07000732421875,1.1854609562926166,198.44000244140625,0.05469549599334789
12855,2024-02-12,206.80999755859372,208.4600067138672,204.75,205.4199981689453,442000.0,0.00996236384025484,-1.7179578901477255,0.6205339200686596,62.08193046537997,56.495047724858715,-6.27584184050707,-6.973113216126563,-8.930660782466305,-19.070833416153846,10.28580155662345,3.7100067138671875,1.9139769933515254,6.532995605468727,0.9598776481170148,12.10611356282044,3.746436626792871,9.319554584144583,-11.445854361816345,87.99993341619297,37.21882707103429,2.786558978675856,2,-5.50499725341794,-5.834991455078097,-9.347499847412081,-22.354995727539034,9.660003662109403,0,0.04825683402811087,1.0933435737282609,204.7700042724609,2.813942925274909,202.97000122070312,1.4628176296265158,203.07000732421875,0.04825683402811087
12856,2024-02-13,203.8500061035156,204.7100067138672,201.9199981689453,203.7400054931641,345700.0,-0.014312612978197525,2.049186615637325,0.07913716449856109,61.085965750281915,56.70094799325001,-3.248278517166142,-3.593269945136825,-5.792346835795769,-15.952185222750671,10.874936086706338,4.889999389648409,1.7332549680966167,3.189503479003889,-2.250557012767473,8.629563970775251,0.4694732331182081,5.90953372488957,-7.43819382537103,52.37606578928672,-0.6270557293072088,2.720030245885687,2,-2.5450057983398153,-2.8749999999999716,-6.20500946044919,-19.39500427246091,14.779998779296903,1,0.053863112086263154,-1.7179578901477255,206.80999755859372,1.0933435737282609,204.7700042724609,2.813942925274909,202.97000122070312,0.053863112086263154
12857,2024-02-14,206.38999938964844,206.4600067138672,204.25,204.75,333100.0,0.012460108953065374,1.4831340276884832,14.9090026356021,62.00801913414674,57.17125385250998,-5.25268107053131,-5.632902085224288,-8.143070307216561,-18.259659529750763,11.668465679872977,2.610000610351591,1.7280967814735675,5.228496551513672,-0.39048219934625195,10.847475302373596,2.41900717608371,8.037985926943634,-9.014331556646056,74.25366760926913,19.0294631370136,2.8094893754299646,2,-4.80499267578125,-5.4149932861328125,-8.745002746582031,-21.93499755859375,9.19000244140625,2,0.046416986575829045,2.049186615637325,203.8500061035156,-1.7179578901477255,206.80999755859372,1.0933435737282609,204.7700042724609,0.046416986575829045
12858,2024-02-15,208.6699981689453,208.92999267578125,206.67999267578125,206.94000244140625,259800.0,0.011047040971168487,1.0000135634600387,1.0548758362098642,64.42270557321429,58.231314015313465,-6.804409636976203,-7.495432115706393,-10.214041726206688,-20.30413460993026,12.618238465624081,2.5399932861328125,1.612605451338169,6.999495697021473,0.6082126203847054,13.39077877365824,3.8038541587031034,10.195137235339843,-10.407583225473758,96.2910882942576,37.81099360185242,3.195641538318377,2,-6.849998474121094,-7.19000244140625,-11.03499984741211,-24.214996337890625,8.639999389648409,3,0.0335936865306361,1.4831340276884832,206.38999938964844,2.049186615637325,203.8500061035156,-1.7179578901477255,206.80999755859372,0.0335936865306361
12859,2024-02-16,208.8300018310547,211.7100067138672,208.3300018310547,208.3300018310547,306400.0,0.0007667784708553782,-12.52001953125,0.28901805480829446,67.38112157368778,60.229887010717114,-6.036214379645173,-7.385932225801071,-10.084379561083466,-20.292195468450927,13.214479765683363,3.3800048828125,1.814537707011226,6.747999572753912,-0.37137649544257556,13.8673756409504,3.188311538655654,10.30768760685217,-9.500829114352172,70.58220256297557,8.223454904711673,3.5596880340982473,2,-5.6199951171875,-5.959999084472656,-11.200004577636719,-24.375,10.580001831054688,4,0.027007610689058215,1.0000135634600387,208.6699981689453,1.4831340276884832,206.38999938964844,2.049186615637325,203.8500061035156,0.027007610689058215
12860,2024-02-20,209.7100067138672,211.52999877929688,207.52999877929688,207.75999450683597,606800.0,0.0042139772786309315,-2.3194970305555205,3.900024414062443,66.79887710905206,61.576300805159434,-5.316631890561979,-8.079234026587073,-10.656585912704998,-20.9533170656872,13.260943092132592,4.0,2.1210905018444635,7.246504211425787,-0.6479548493903451,15.140963272241919,3.299274681017721,11.193733741833853,-8.895133917504921,79.57100863780747,16.641597300632547,3.947229530408071,2,-4.465003967285156,-6.840003967285156,-12.080009460449219,-22.93500518798828,14.529998779296903,1,0.026226693166360615,-12.52001953125,208.8300018310547,1.0000135634600387,208.6699981689453,1.4831340276884832,206.38999938964844,0.026226693166360615
12861,2024-02-21,210.92999267578125,211.1000061035156,208.72999572753903,210.00999450683597,359900.0,0.005817490452797669,2.7618465190066726,0.4717909793733686,73.29544645273398,63.13119698994365,-5.116666476614995,-8.979913736868355,-11.575331088599114,-21.93696027868816,12.865407171236953,2.3700103759765625,2.623111436105688,7.971490478515619,-0.7433828010202603,16.6863637580515,3.6140538387476795,12.32892711828356,-8.807703809318383,89.54405715699971,22.362842571967064,4.357436639767946,2,-4.864990234375,-8.059989929199219,-13.86749267578125,-23.8699951171875,12.32000732421875,2,0.026264678980183698,-2.3194970305555205,209.7100067138672,-12.52001953125,208.8300018310547,1.0000135634600387,208.6699981689453,0.026264678980183698
12862,2024-02-22,216.4199981689453,216.44000244140625,211.3500061035156,212.0,572400.0,0.026027619038524907,1.282506132587058,4.804355397807522,78.15404084411716,65.677087160452,-9.51436555880025,-13.760943568635469,-16.620588099063923,-27.180409817415978,13.447086236759148,5.510009765625,3.698450362903202,12.563496398925793,2.246365271265887,22.880627526585698,7.404930835095826,17.72206196275576,-13.14718316079393,99.79503839707832,29.81334924446179,5.1585655638299555,2,-7.239997863769531,-11.125,-19.77750015258789,-29.044998168945312,7.1500091552734375,3,0.010211656651720302,2.7618465190066726,210.92999267578125,-2.3194970305555205,209.7100067138672,-12.52001953125,208.8300018310547,0.010211656651720302
12863,2024-02-23,214.69000244140625,217.52999877929688,214.08999633789062,216.82000732421875,455600.0,-0.007993696248849269,-1.0660569291959163,-0.4819017568327988,75.3280152968824,67.83956913327737,-6.645947926957319,-11.495661601397444,-14.489981859439013,-25.197523550030297,14.118050168644642,3.44000244140625,4.5206742448243915,10.11950073242187,-1.1279143547748731,21.36691581961861,4.495793188823484,15.743208276020255,-9.5737811925992,71.60003662109375,-0.9976997542079431,5.623707543598375,2,-4.965003967285156,-8.850006103515625,-18.297504425048828,-27.31500244140625,5.67999267578125,4,0.0041455092436888386,1.282506132587058,216.4199981689453,2.7618465190066726,210.92999267578125,-2.3194970305555205,209.7100067138672,0.0041455092436888386
12864,2024-02-26,214.30999755859372,214.97999572753903,212.9600067138672,214.5399932861328,322000.0,-0.0017700166681783314,2.6396178431508672,0.107978967276075,81.992338182912,70.05183665744758,-5.330993889754069,-10.611431627475355,-13.64717138315595,-24.545908318943333,14.687604196772302,2.0199890136718466,4.9158385382912115,9.073995971679665,-2.8392619183464944,20.987253861705824,3.117367026666585,15.030624916692744,-7.207571904908292,67.79998779296847,-11.146888765757836,5.956628945013077,2,-4.584999084472628,-8.470001220703097,-17.849998474121065,-24.909996032714815,6.830001831054716,0,0.013998413672604348,-1.0660569291959163,214.69000244140625,1.282506132587058,216.4199981689453,2.7618465190066726,210.92999267578125,0.013998413672604348
12865,2024-02-27,214.1000061035156,215.58999633789062,213.52999877929688,214.7400054931641,318100.0,-0.0009798490852985786,-1.3145857442887146,2.78265773236904,79.63666501103107,72.11302546419749,-4.445677055242612,-9.785564356382935,-13.145548561123007,-24.030516455119084,15.92283573869116,2.05999755859375,5.518570092513443,8.154504394531216,-4.108264701984865,20.417273491047297,2.0231198462731754,14.285888942789256,-5.329168749732332,61.022824019406194,-21.349454906016994,6.131384548258044,2,-3.210006713867159,-8.260009765624972,-17.115005493164034,-23.875007629394503,3.039993286132841,1,0.024801482518531204,2.6396178431508672,214.30999755859372,-1.0660569291959163,214.69000244140625,1.282506132587058,216.4199981689453,0.024801482518531204
12866,2024-02-28,214.16000366210938,215.13999938964844,212.82000732421875,213.02999877929688,302000.0,0.0002802314660597105,-1.9935617247489663,-1.7656343132344712,75.37759434621071,73.5985338210935,-3.228962858594457,-9.305075108472693,-12.987476877568099,-23.842658861888708,16.76366698533686,2.3199920654296875,6.037185344861257,7.568502044677729,-5.007780421349935,20.144784510705392,1.2803608116639111,13.856643277691546,-3.9877004802439444,45.46927004631986,-33.480766519517644,6.288141233013831,2,-2.0550079345703125,-8.32000732421875,-16.652503967285156,-23.93500518798828,3.949996948242216,2,0.047067620744714045,-1.3145857442887146,214.1000061035156,2.6396178431508672,214.30999755859372,-1.0660569291959163,214.69000244140625,0.047067620744714045
12867,2024-02-29,216.52999877929688,216.9199981689453,214.1499938964844,214.66000366210938,1083800.0,0.011066469353104624,1.0905740772729675,1.654855784811494,78.10948893103543,75.11928752751807,-4.4805099407225555,-10.888109759771766,-15.069648778247995,-25.9400383338384,18.343692869548722,2.770004272460909,6.325125337517392,9.084497070312494,-3.7665524213716424,21.93554656199663,2.658972324470426,15.510021816154563,-5.18046430184242,78.7685389763958,0.4626233133374882,6.425524745842066,2,-4.0,-10.69000244140625,-17.395000457763672,-25.900001525878906,1.6699981689453125,3,0.031034966326086932,-1.9935617247489663,214.16000366210938,-1.3145857442887146,214.1000061035156,2.6396178431508672,214.30999755859372,0.031034966326086932
12868,2024-03-01,216.72000122070312,217.83999633789062,215.0500030517578,216.0,255800.0,0.0008774878422268539,-1.1297698364627498,0.38502839610940665,76.54379401483035,76.13736224320056,-3.8091019536906856,-10.243949296043354,-15.001404175612123,-25.86967960334411,20.031542104047478,2.7899932861328125,6.9319131040439,8.411499786376964,-4.499636469920034,21.322636042673963,1.955931658228451,14.867067914525478,-4.381592454953875,77.68929146782577,1.5982601298309476,6.455568128148506,3,-4.035003662109375,-10.725006103515625,-17.585002899169922,-26.090003967285156,2.800003051757784,4,0.031607632267128594,1.0905740772729675,216.52999877929688,-1.9935617247489663,214.16000366210938,-1.3145857442887146,214.1000061035156,0.031607632267128594
12869,2024-03-04,216.1300048828125,219.57000732421875,216.0399932861328,217.41000366210938,375100.0,-0.002722389878956233,-3.8355628945278206,-1.7777730682829653,72.12730747884703,76.72941006206668,-2.318520149931743,-8.741995757525217,-14.204016087986389,-25.034639819245967,21.90899926864034,3.5300140380859375,7.374912637974774,6.95800323486327,-5.5975737040839135,19.513580173810453,0.6802147653896782,13.235791704336862,-2.801310354077799,49.03700086805556,-24.492288023014268,6.277788469473594,3,-1.9800033569335938,-9.270004272460938,-16.995006561279297,-25.485008239746094,-0.6100006103515909,0,0.01961777697952649,-1.1297698364627498,216.72000122070312,1.0905740772729675,216.52999877929688,-1.9935617247489663,214.16000366210938,0.01961777697952649
12870,2024-03-05,216.1699981689453,217.75,215.1300048828125,215.1300048828125,419600.0,0.0001850427299741053,-4.038484675088399,-0.8124955296473786,83.95814003958536,77.91415379393905,-1.503954096504259,-7.5771862401218755,-14.05186477587344,-24.820482365027374,23.764547444569107,2.6199951171875,7.600228700666378,5.986496734619152,-5.273356954537377,17.24635042377568,0.35656989004087336,11.61642357919743,-1.593041081113796,49.629493995949076,-25.47772740138538,5.629926844578264,3,-0.709991455078125,-9.30999755859375,-17.03499984741211,-25.525001525878906,-1.1699981689453125,1,0.022991170203086497,-3.8355628945278206,216.1300048828125,-1.1297698364627498,216.72000122070312,1.0905740772729675,216.52999877929688,0.022991170203086497
12871,2024-03-06,214.0200042724609,216.9900054931641,213.9900054931641,216.25999450683597,345800.0,-0.009945847780431172,-1.6087094976515253,-2.1538506683099863,71.49300845381332,77.17403908390528,1.2633027158241532,-4.427111242174391,-11.782328171296257,-22.46138732776282,25.30733046689973,3.0,7.727542646140563,3.057502746582003,-6.856842116539298,12.971847609703303,-1.8996696849786474,8.014675178142653,5.550003051757841,0.5376123557857001,-71.59272414556919,4.957172431560645,3,2.175003051757841,-7.160003662109347,-14.642505645751925,-22.615005493164034,-2.790008544921875,2,0.014578053709482175,-4.038484675088399,216.1699981689453,-3.8355628945278206,216.1300048828125,-1.1297698364627498,216.72000122070312,0.014578053709482175
12872,2024-03-07,216.13999938964844,216.8000030517578,215.22999572753903,215.69000244140625,285900.0,0.009905593285049363,-1.2919641365483676,-0.200892370572202,71.2337002158267,76.7191151860102,-1.0064232427835123,-5.815915177808563,-13.720219922166109,-24.30609739397454,27.003447438915586,2.7799987792969034,7.909653295268413,4.523998260498047,-4.911337301937294,13.959333822933388,-0.19366952071962373,9.241666041715717,3.318407897949214,38.53034392424174,-29.28208626983959,4.717667781217676,3,0.0550079345703125,-9.279998779296875,-16.642501831054688,-22.545005798339844,-4.8600006103515625,3,0.009114468521634889,-1.6087094976515253,214.0200042724609,-4.038484675088399,216.1699981689453,-3.8355628945278206,216.1300048828125,0.009114468521634889
12873,2024-03-08,215.72999572753903,218.38999938964844,215.3999938964844,216.41000366210938,391800.0,-0.001896935612414219,-3.462656145025711,-1.5111389915568092,69.33858496698461,75.31314260646272,-0.48431322860875525,-4.638783183486225,-13.138793577986434,-23.611137108479028,28.5549732781624,2.990005493164034,7.8400042423214416,3.475994873046858,-5.192182386122624,12.14417213221634,-0.8580937565378974,7.810083502631613,3.619043524169939,31.182610455274222,-34.78079500310054,4.334088629584743,3,0.4650115966797159,-8.869995117187472,-15.872497558593722,-20.144996643066378,-4.639999389648409,4,0.011449502941736078,-1.2919641365483676,216.13999938964844,-1.6087094976515253,214.0200042724609,-4.038484675088399,216.1699981689453,0.011449502941736078
12874,2024-03-11,215.97000122070312,216.6300048828125,212.0800018310547,215.2899932861328,309000.0,0.0011125272234613348,3.549968338254255,-0.9999999999999583,68.1976939666451,74.04214582375317,-0.5186229810210818,-4.2126771152243805,-13.228455569622952,-23.56205700587833,29.59320667672497,4.5500030517578125,7.019955913406648,3.156000518798834,-4.902060081522052,11.21406111911972,-0.8730297813615948,7.185030818959262,3.2718573558349533,61.64819167561399,-2.486790366978923,4.029030300160441,3,-0.14499664306640625,-8.829994201660156,-16.80500411987302,-20.38500213623047,-7.0500030517578125,0,0.016437482204438192,-3.462656145025711,215.72999572753903,-1.2919641365483676,216.13999938964844,-1.6087094976515253,214.0200042724609,0.016437482204438192
12875,2024-03-12,216.7899932861328,217.00999450683597,214.3699951171875,216.27999877929688,281600.0,0.003796786872227287,4.557911305995647,0.749983170649613,67.44050651996389,73.1602471763924,-1.0246674285747304,-4.476151872513526,-13.88644309504599,-24.11032894806189,29.9126186518607,2.639999389648466,6.390986607903272,3.476992797851551,-4.24459778796998,11.198583383673082,-0.38380249505920006,7.337788090762302,2.165391020585929,74.64331659944091,13.155553001391297,3.8607952929107645,3,-0.9649887084960938,-9.649986267089844,-17.624996185302706,-21.204994201660156,-7.439987182617216,1,-0.0058581532958289495,3.549968338254255,215.97000122070312,-3.462656145025711,215.72999572753903,-1.2919641365483676,216.13999938964844,-0.0058581532958289495
12876,2024-03-13,214.8300018310547,217.82000732421875,214.5,217.3800048828125,453400.0,-0.00904096829087131,-1.0685360624800946,-5.0000598390330016,44.00903801485646,69.37130818570586,1.1626198020952359,-1.740632882916202,-11.763894835572955,-21.806621918298788,31.25183087462535,3.32000732421875,5.564172911096705,0.968001556396473,-5.355456535177751,7.291459647970697,-2.1937274893906533,4.129730602183599,3.8503671766374907,43.58163334397338,-12.521001112912941,3.1617290457871143,3,0.9950027465820312,-7.689994812011719,-15.85000228881836,-19.24500274658203,-3.2599945068359375,2,0.0007913148419511629,4.557911305995647,216.7899932861328,3.549968338254255,215.97000122070312,-3.462656145025711,215.72999572753903,0.0007913148419511629
12877,2024-03-14,215.97000122070312,216.47000122070312,212.7700042724609,214.0800018310547,462400.0,0.005306518549233807,1.5605520620489217,-0.7411753442199178,55.04732886158016,66.98281205756695,-0.0728275541752339,-2.2410216954528153,-12.644466358528518,-22.556222317012725,32.03656280731253,3.699996948242216,4.9278827774636795,1.6290008544921761,-3.6815275091363446,6.939529218120697,-1.0262633273220843,4.2842650363064365,2.446353099923556,61.64819167561399,7.195814438670439,2.6552641818142626,3,-0.14499664306640625,-6.7949981689453125,-16.990001678466797,-19.75000762939453,-4.199996948242216,3,-0.021947518018116785,-1.0685360624800946,214.8300018310547,4.557911305995647,216.7899932861328,3.549968338254255,215.97000122070312,-0.021947518018116785
12878,2024-03-15,215.67999267578125,217.9199981689453,214.16000366210938,214.16000366210938,643700.0,-0.0013428186474171433,-3.9473969522356294,0.8042272510757853,55.44082143168801,65.12875805232706,0.06050419956591213,-1.4745138711073764,-11.998271464186075,-21.824678322926673,32.450664774625025,3.7599945068359375,4.55399198901938,0.9884925842285099,-3.6257590906015196,5.6027442590585395,-1.3186332531865048,3.2956184216435247,2.482907545262549,61.64371750320069,8.51291102641963,2.3071258374150108,3,-0.4449920654296875,-5.684989929199219,-16.699993133544922,-19.459999084472656,-4.3499908447265625,4,-0.020400565865646203,1.5605520620489217,215.97000122070312,-1.0685360624800946,214.8300018310547,4.557911305995647,216.7899932861328,-0.020400565865646203
12879,2024-03-18,214.47000122070312,217.16000366210938,214.32000732421875,215.88999938964844,355900.0,-0.005610123776742859,-2.3023482758314775,-0.9342160740458169,51.36128052888294,61.506884773360134,1.1289861184115466,0.1893868204779494,-10.40496015964581,-20.13419046438659,32.354096666285606,2.839996337890625,3.7997766892437994,-0.5034988403320426,-4.209402613897225,3.20240493323314,-2.356450727114634,1.3494530464505488,3.4499969482421875,33.009688601819576,-18.332886320832202,1.852951886782598,3,0.7649993896484375,-3.7249984741210938,-15.299999237060547,-18.24500274658203,-2.0500030517578125,0,-0.015759802599778383,-3.9473969522356294,215.67999267578125,1.5605520620489217,215.97000122070312,-1.0685360624800946,214.8300018310547,-0.015759802599778383
12880,2024-03-19,215.2100067138672,216.22000122070312,214.25,214.88999938964844,368700.0,0.0034503916116572775,-1.4624921322169029,-0.22535756116955546,53.67906441102781,59.52755765749508,0.2665118074086763,-0.12379247793614923,-10.758361315651342,-20.41325928028556,32.509930406757995,1.970001220703125,3.1119492301008336,-0.03849334716795738,-2.7943199546935205,2.7173332603576057,-1.4164066509307531,1.3394199565948384,2.709991455078125,47.37874433350152,-4.512332583538289,1.3779133037627844,3,0.024993896484375,-4.465003967285156,-15.725009918212862,-18.670013427734375,1.9499969482421875,1,-0.029227305184209018,-2.3023482758314775,214.47000122070312,-3.9473969522356294,215.67999267578125,1.5605520620489217,215.97000122070312,-0.029227305184209018
12881,2024-03-20,216.47000122070312,217.2700042724609,214.1999969482422,215.42999267578125,308000.0,0.005854720819330472,1.325750219632895,3.2499523173755485,49.772045284839045,57.142929331829784,-0.6810194776074638,-0.9986649329061379,-11.58657284874488,-21.124626410426913,32.766101689178896,3.0700073242187216,2.633241221680379,0.9445007324218864,-0.9684595358935155,2.8574610007372883,-0.011979401735800366,1.900980866579573,1.2163970947265739,71.84468608337546,22.388721360678908,0.9564801341576982,3,-1.2350006103515625,-5.724998474121094,-15.329998016357422,-17.779998779296875,2.55999755859375,2,-0.0328913709846026,-1.4624921322169029,215.2100067138672,-2.3023482758314775,214.47000122070312,-3.9473969522356294,215.67999267578125,-0.0328913709846026
12882,2024-03-21,218.6300048828125,219.75999450683597,216.1300048828125,217.0,284600.0,0.009978304845608355,-1.1542996341507756,1.5672995099621467,56.31198578398839,55.69552942260798,-2.738672029760238,-3.145903339009749,-13.281113878403232,-22.75810988943428,32.29304557392166,3.629989624023466,1.9966124274091612,2.994004058837902,0.655500459708918,5.332507657966886,1.8247522592734242,4.16325585840238,-6.5500030517578125,79.82158086762666,32.53504202639612,1.1692517995644858,3,-2.7100067138671875,-6.625007629394531,-17.490001678466797,-19.3800048828125,-0.2400054931640625,3,-0.03229198829491853,1.325750219632895,216.47000122070312,-1.4624921322169029,215.2100067138672,-2.3023482758314775,214.47000122070312,-0.03229198829491853
12883,2024-03-22,215.5800018310547,219.1999969482422,215.1100006103516,219.1999969482422,343100.0,-0.013950523641037438,1.2596695329623853,-2.2208492473601438,48.43660135481539,53.499852465738,0.3216408362287666,-0.027199589027475213,-9.813414707109985,-19.189026915877605,31.484241894200526,4.089996337890597,1.7272497667816253,-0.10049896240235512,-2.3966955268205368,2.1956976020158265,-1.2485972446114602,1.04759931980675,-3.3464001464843705,24.82024260387495,-21.32596174136521,1.148098282209095,3,0.68499755859375,-2.3600082397460938,-14.299995422363281,-16.330001831054688,1.6999969482421875,4,-0.017673242073629747,-1.1542996341507756,218.6300048828125,1.325750219632895,216.47000122070312,-1.4624921322169029,215.2100067138672,-0.017673242073629747
12884,2024-03-25,217.30999755859372,217.6100006103516,215.6000061035156,215.88999938964844,339400.0,0.008024843273240156,-1.0100098419940335,-0.39226521665822855,52.95643247940489,51.890510905675896,-1.3391087125445438,-1.6031114374868878,-11.117631874296109,-20.41798460496642,31.026177883602436,2.0299987792969034,1.3443735711992417,1.4794967651367017,-0.8316407646450443,3.7906342949184477,0.3239280002458145,2.635065530027589,-4.925868017578097,55.935287337394236,9.807117528969123,1.1555687648908737,3,-1.044998168945284,-3.6650009155273153,-15.659999847412081,-17.82500457763669,0.5200042724609659,0,-0.027518272489633788,1.2596695329623853,215.5800018310547,-1.1542996341507756,218.6300048828125,1.325750219632895,216.47000122070312,-0.027518272489633788
12885,2024-03-26,219.41000366210938,223.07000732421875,217.44000244140625,217.44000244140625,648300.0,0.009663642386952054,-4.715737456043871,1.3873265922352283,64.01456210915711,54.11334691615374,-3.3842752522604087,-3.4624293485449016,-12.771573503172135,-22.022647333004812,30.833227339793485,5.760009765625028,1.0708809952491265,3.3140029907226562,0.6472537593807886,5.980752222064524,1.9806283750517366,4.647377606393576,-6.878356821777345,58.737323780115425,6.559608569713923,1.333374615670931,3,-1.4899978637695312,-4.1100006103515625,-16.369998931884766,-18.535003662109375,0.09999084472659092,1,-0.03185818958340958,-1.0100098419940335,217.30999755859372,1.2596695329623853,215.5800018310547,-1.1542996341507756,218.6300048828125,-0.03185818958340958
12886,2024-03-27,224.2400054931641,224.2400054931641,219.08999633789062,220.05999755859372,470200.0,0.02201358985660873,1.464114535611663,2.1218301240841146,68.45944667770158,55.60358222905612,-7.531067288278962,-7.903773457170388,-17.059885208607284,-26.32099711512481,30.95576837059124,5.150009155273466,0.9429141674091,7.640004730224632,3.2563922396653027,12.023617220783962,5.448198484944982,9.831810975504283,-11.28682423347658,100.0,44.19180655150956,2.19180624527966,3,-5.040000915527372,-7.755004882812528,-20.18250274658206,-23.36500549316409,-2.6900024414062784,2,-0.03157332169825755,-4.715737456043871,219.41000366210938,-1.0100098419940335,217.30999755859372,1.2596695329623853,215.5800018310547,-0.03157332169825755
12887,2024-03-28,223.25,225.25999450683597,223.07000732421875,224.3500061035156,316700.0,-0.004414936982305218,-2.000000000000039,-0.263158855373957,66.69627630057099,56.854188325598685,-6.034374085912162,-6.729535904118023,-15.534650346921694,-24.837062283242943,30.831687455144003,2.189987182617216,0.7662300132275561,6.313999176025391,1.0178049818800616,11.61019337017072,3.6659020789527403,8.962096273098041,-9.619609286303898,80.19708654670066,20.395118673882024,2.648097097072661,3,-3.5200042724609375,-4.944999694824219,-18.78249740600586,-22.375,-1.1100006103515625,3,-0.01890258105578102,1.464114535611663,224.2400054931641,-4.715737456043871,219.41000366210938,-1.0100098419940335,217.30999755859372,-0.01890258105578102
12888,2024-04-01,223.57000732421875,224.3800048828125,222.1999969482422,223.41000366210938,256000.0,0.0014334034679450713,1.4494487972979924,-0.1454570675544496,66.81416825443547,58.57117585066008,-5.71888616272895,-6.861856281542941,-15.373019246655105,-24.736579712146465,30.417238099600606,2.1800079345703125,1.2337700030645635,6.291506195068365,0.22428271301291147,12.358729677123819,3.2578944540406383,9.325117936096092,-9.00924830707146,82.50528766642901,21.989356880763097,3.033611741027724,4,-3.8400115966796875,-4.9000091552734375,-16.332508087158203,-20.33000946044922,0.3299865722656534,0,-0.02316951185253724,-2.000000000000039,223.25,1.464114535611663,224.2400054931641,-4.715737456043871,219.41000366210938,-0.02316951185253724
12889,2024-04-02,220.3699951171875,222.6499938964844,219.7100067138672,222.55999755859372,402900.0,-0.014313244631202426,1.4810069533865213,-13.687201983597,57.165728722471734,58.95858299637607,-1.7812663314950044,-3.5077520340872184,-11.786644728808028,-21.096406523463997,29.355709350010777,3.8600006103515625,1.3985239791231265,2.8794944763183707,-3.3137551477151703,9.072744100351912,-0.21713033569838558,5.976119288335127,-4.953297260865128,37.46797504736655,-20.382669091738876,3.0966248120167696,4,-0.6399993896484375,-1.6999969482421875,-12.58749771118164,-16.584999084472656,4.730010986328097,1,-0.014021855998351485,1.4494487972979924,223.57000732421875,-2.000000000000039,223.25,1.464114535611663,224.2400054931641,-0.014021855998351485
12890,2024-04-03,221.13999938964844,221.5800018310547,219.5200042724609,220.38999938964844,358800.0,0.0034941429846266914,1.5275967947278115,-0.34246537164516483,63.261847830548795,60.45744994589938,-1.8122147001780036,-4.096347091391323,-12.201085205139918,-21.38760476940371,28.565255057444183,2.0599975585937784,1.6267389696083683,3.400998687744135,-2.965570049088228,9.767567424576498,0.21771431932793917,6.584283056160331,-4.9358378012849755,33.225342951896316,-25.338429339856525,3.183284368416182,4,-0.9550018310546591,-2.470001220703125,-13.357501983642578,-17.355003356933594,6.5,2,-0.014967882643254993,1.4810069533865213,220.3699951171875,1.4494487972979924,223.57000732421875,-2.000000000000039,223.25,-0.014967882643254993
12891,2024-04-04,217.13999938964844,223.9199981689453,216.8300018310547,222.75999450683597,385600.0,-0.018088089043321376,-1.2724382800579053,-7.493326822916704,52.195115248059444,60.00001988635171,2.5622691578895456,0.1574524800851691,-7.850820887722193,-16.949232357598873,27.83040137706001,7.089996337890625,1.9464848742964875,-0.7550010681152344,-6.886435822286984,5.376433686056515,-3.8207184452011234,2.3107163089706546,8.119995117187528,3.6773170572775133,-52.24511111444032,3.06571737708588,4,3.044998168945341,1.529998779296875,-8.775001525878906,-13.355003356933594,8.470001220703153,3,0.010914594841343161,1.5275967947278115,221.13999938964844,1.4810069533865213,220.3699951171875,1.4494487972979924,223.57000732421875,0.010914594841343161
12892,2024-04-05,218.1100006103516,218.69000244140625,215.8800048828125,216.8500061035156,361100.0,0.004467169675921978,1.3223137890376238,-0.22419850561481383,54.4456733595705,60.66769455354672,1.6882899328711574,-0.6929203002231645,-8.369213399186322,-17.458156029484684,26.94583097162422,2.80999755859375,2.2288298131255715,0.11650009155275143,-5.959266938442767,6.192267121548269,-2.9213834234450076,3.1543836065505104,6.981394042968759,26.23524385340107,-27.767028226058027,3.0378835149977625,4,2.3199996948241903,0.5599975585937216,-9.137504577636747,-14.235000610351591,6.960006713867159,4,0.015771869385997173,-1.2724382800579053,217.13999938964844,1.5275967947278115,221.13999938964844,1.4810069533865213,220.3699951171875,0.015771869385997173
12893,2024-04-08,218.1999969482422,220.30999755859372,217.2899932861328,218.6199951171875,322600.0,0.0004126190346098735,-1.6964257736663666,-0.33333333333331827,57.11558647284945,61.12982277504056,2.2451220309221185,-0.6201793591684179,-8.060107917011464,-17.117796628527515,25.847184120521877,3.020004272460909,2.520129850143917,0.08299636840820312,-5.898732483899323,6.064725220715729,-2.90786805774556,3.0738607945619663,6.522942114257859,28.855646800491165,-26.653572067422893,2.9908644261537702,4,2.3700027465820312,0.470001220703125,-9.014999389648438,-12.689994812011719,7.540008544921903,0,0.018056840039007094,1.3223137890376238,218.1100006103516,-1.2724382800579053,217.13999938964844,1.5275967947278115,221.13999938964844,0.018056840039007094
12894,2024-04-09,219.5200042724609,219.72000122070312,217.4199981689453,218.44000244140625,293400.0,0.006049529526491293,2.1081212046230142,-2.5714441416893057,58.04403000036446,60.46643031850804,1.4210056809111506,-1.7503334006109128,-8.976466461151603,-17.988697206017974,25.91982135809845,2.3000030517578125,2.5788388036713172,1.2255035400390284,-4.698378852038701,7.149385932116758,-1.7364376559998504,4.187444736077907,4.849217422851638,45.27366205549689,-10.798702643598233,2.9619411960388686,4,1.0499954223633097,-0.8500061035155966,-10.180007934570284,-13.855003356933565,6.589996337890682,1,0.01995257625171698,-1.6964257736663666,218.1999969482422,1.3223137890376238,218.1100006103516,-1.2724382800579053,217.13999938964844,0.01995257625171698
12895,2024-04-10,215.5200042724609,217.97999572753903,215.33999633789062,216.67999267578125,389000.0,-0.018221573989381512,-2.473673643527544,-1.0740615154212954,48.39147389965587,58.23665556539186,5.376585975497619,2.265813283274184,-4.57583645117748,-13.690498815689153,25.6644164868632,4.180007934570284,2.94389411600136,-2.710997009277378,-8.72925802183795,3.307264003283194,-5.720127515557664,0.29813349700290814,8.50964875035163,2.097994127679071,-49.83206763538612,3.0091305062802816,4,4.779991149902372,3.1499938964844034,-5.015003204345675,-8.989997863769503,9.059997558593778,2,0.04445063864671983,2.1081212046230142,219.5200042724609,-1.6964257736663666,218.1999969482422,1.3223137890376238,218.1100006103516,0.04445063864671983
12896,2024-04-11,215.0,216.5399932861328,214.5200042724609,215.6999969482422,325200.0,-0.002412788892689144,-1.433738705199925,0.6034516778258491,43.492292928883984,55.65843519075997,4.970790132011615,2.9504789902657365,-3.695861034979089,-12.888579143336983,25.12223676915235,2.0199890136719034,3.0864310947667093,-3.2395011901855355,-9.237985011301078,2.7589826309300065,-6.2387431007433065,-0.2402592796277645,8.508273621717223,8.290091262950053,-38.45490049067679,2.999241910557767,4,4.450004577636719,3.6699981689453125,-3.839996337890625,-8.469993591308594,11.300003051757812,3,0.05879069483557409,-2.473673643527544,215.5200042724609,2.1081212046230142,219.5200042724609,-1.6964257736663666,218.1999969482422,0.05879069483557409
12897,2024-04-12,211.22999572753903,214.80999755859372,211.1000061035156,212.75,460400.0,-0.01753490359284171,-3.168568318002833,2.1714441416894137,42.39776467902723,52.94550146015905,7.662212917049402,6.690175135054943,0.45543458161830586,-8.858913182109461,25.22975885520587,3.8999938964844034,2.7093666032562567,-6.772505187988315,-13.481065984910543,-0.06394439106608729,-10.126785586449444,-3.418224789527187,11.55921634623769,1.411397878678432,-46.11967965080345,3.354280398461116,4,6.280006408691435,6.950004577636747,0.29750823974612217,-4.699989318847628,14.820007324218778,4,0.06807747561270139,-1.433738705199925,215.0,-2.473673643527544,215.5200042724609,2.1081212046230142,219.5200042724609,0.06807747561270139
12898,2024-04-15,211.27999877929688,215.4900054931641,210.2700042724609,213.9499969482422,286400.0,0.00023672325318013776,-1.2260193972599147,1.7565728053003737,38.804332059598195,50.905346275395324,6.353695969051387,6.633749890772094,0.7948426213286268,-8.65894182697366,25.078345636530052,5.220001220703182,1.743051226485477,-6.50250244140625,-13.794931622586148,0.789926739773648,-10.148717031996199,-2.856287850816301,10.340292697453748,10.687776010592618,-34.302181292531,3.646214590589953,4,5.81500244140625,6.4850006103515625,0.24750518798828125,-4.749992370605469,17.860000610351562,0,0.06526887838222173,-3.168568318002833,211.22999572753903,-1.433738705199925,215.0,-2.473673643527544,215.5200042724609,0.06526887838222173
12899,2024-04-16,211.08999633789062,212.08999633789062,209.3800048828125,211.3500061035156,333600.0,-0.000899292136047003,2.1149501894205134,0.09738200147443515,33.37331998141143,47.58439873660228,5.686939396196408,6.91192539752609,1.3994200717941396,-8.212422439512977,25.000260191712602,2.709991455078125,0.7925034145411018,-6.523504638671881,-14.280993104705601,1.2339838273618398,-10.402248871688727,-2.6447604056550347,9.16826067434522,19.88364273813945,-22.402083411271526,3.878744233016855,4,5.560005187988281,6.230003356933594,0.43750762939453125,-4.559989929199219,18.1300048828125,1,0.06940172158524871,-1.2260193972599147,211.27999877929688,-3.168568318002833,211.22999572753903,-1.433738705199925,215.0,0.06940172158524871
12900,2024-04-17,208.9199981689453,213.32000732421875,208.7400054931641,212.7700042724609,442700.0,-0.010279966870015977,-1.1757772574717635,14.807159624414655,15.742451828457703,43.53410280109098,6.639448463934713,9.050557156756042,4.061459990669846,-5.79320716125801,24.803377989624988,4.580001831054659,-0.3375830507756348,-8.379002380371105,-17.007846002336123,0.24984124159391286,-12.693424191353614,-4.064580569388596,9.815303545171275,2.307602018857972,-31.32777635193566,4.314421810982508,4,5.605003356933594,8.080001831054716,2.5625076293945312,-2.3899917602539062,18.110000610351562,2,0.08228031108589895,2.1149501894205134,211.08999633789062,-1.2260193972599147,211.27999877929688,-3.168568318002833,211.22999572753903,0.08228031108589895
12901,2024-04-18,209.3500061035156,210.9499969482422,208.41000366210938,209.9199981689453,340600.0,0.0020582420942898416,-1.0734664897890547,0.14804965241723464,18.119351460920683,39.49784481235211,5.574434764988581,8.495348262676629,4.058040568039729,-5.974236598356015,24.364873122980992,2.5399932861328125,-1.059633465018635,-7.592994689941435,-16.92471796947666,1.7387285895937907,-12.258856329709062,-2.9271330501738078,7.786048215248599,13.276867207620317,-13.871078334502851,4.665861639767619,4,5.009994506835966,7.48499298095706,2.132499694824247,-2.8199996948241903,17.699996948242216,3,0.07274896242424012,-1.1757772574717635,208.9199981689453,2.1149501894205134,211.08999633789062,-1.2260193972599147,211.27999877929688,0.07274896242424012
12902,2024-04-19,211.57000732421875,212.0,209.32000732421875,209.32000732421875,618600.0,0.010604256775638365,-1.3822157118055556,-3.947423370365216,24.683589942351503,35.89428964229678,2.6028982412954917,6.028389137792658,2.149958066330896,-7.928864453967094,23.20669660983529,2.67999267578125,-2.0355265806236957,-5.019993591308605,-14.613477451493736,4.573490268876526,-9.81673552140117,-0.22325166121603957,3.995357876347583,44.63280854319533,23.475653734642805,4.7967419300925656,4,2.4949951171875,5.264991760253906,-0.08750152587890625,-5.040000915527344,13.329986572265653,4,0.0696223246093961,-1.0734664897890547,209.3500061035156,-1.1757772574717635,208.9199981689453,2.1149501894205134,211.08999633789062,0.0696223246093961
12903,2024-04-22,211.7700042724609,213.3500061035156,210.6499938964844,211.67999267578125,428200.0,0.0009452991507234998,-1.5116285671703364,0.040005154079848476,29.227102816827596,32.69240884412602,1.5588138766186432,5.827078928680976,2.273858896255149,-7.867454688749234,22.287757382007268,2.700012207031193,-2.4532626561603763,-4.629496765136736,-14.455910097557279,5.196916567283807,-9.542703431347007,0.2837099010735358,2.507395851183162,68.01617307288367,46.901300581166225,4.91320666621027,4,1.4249954223633097,5.064994812011747,0.7299995422363565,-5.239997863769503,10.179992675781278,0,0.06743164041742378,-1.3822157118055556,211.57000732421875,-1.0734664897890547,209.3500061035156,-1.1757772574717635,208.9199981689453,0.06743164041742378
12904,2024-04-23,211.3300018310547,212.2400054931641,209.9199981689453,211.13999938964844,852600.0,-0.00207773732128802,1.3084537835539531,2.110866248517364,25.920507576949234,30.195634808269727,0.7989040820652065,6.10933309381852,2.981295963191201,-7.157487704698326,21.36030472970829,2.3200073242187784,-3.0823998936859027,-4.770499420166004,-14.841146668463438,5.300147828131429,-9.805823044314735,0.26482420398272666,2.020004272460909,59.109245462520576,37.893476758489626,5.035323624148722,4,1.1449966430664062,5.504997253417969,1.2849998474121094,-4.799995422363281,12.149993896484347,1,0.08427576493768152,-1.5116285671703364,211.7700042724609,-1.3822157118055556,211.57000732421875,-1.0734664897890547,209.3500061035156,0.08427576493768152
12905,2024-04-24,212.4199981689453,224.6000061035156,210.5399932861328,217.63999938964844,798700.0,0.005157792686539597,-2.131402141665273,-27.473337616447157,36.48340412144089,29.416869385220494,-0.86839301026572,4.710312884100517,2.111148883550584,-8.010913165132308,20.116833767270016,14.060012817382784,-3.835158088369923,-3.331002807617182,-13.40322081338391,6.741215198149547,-8.367111810500546,1.7051061952661826,-4.0099945068359375,24.768337876097565,1.2789638126868645,5.036109002883363,4,4.0850067138671875,4.415000915527344,0.5700035095214844,-5.889991760253906,15.169998168945312,2,0.07908861310880977,1.3084537835539531,211.3300018310547,-1.5116285671703364,211.7700042724609,-1.3822157118055556,211.57000732421875,0.07908861310880977
12906,2024-04-25,217.16000366210938,217.75,211.83999633789062,211.83999633789062,672100.0,0.022314309076465477,-1.221802829182107,-1.0191582528982923,47.7626100475012,30.012963315050932,-5.889079980869752,-0.6190433445715939,-2.253971286967868,-12.518552854382222,18.607781937242287,5.910003662109375,-4.676846577635388,1.763002777099615,-7.519706145556938,11.045711699756168,-2.878351684228676,6.404357238427906,-8.426199951171867,51.30888065588841,27.003297521128115,4.641354461328278,4,-0.654998779296875,-0.32500457763671875,-4.170001983642578,-10.629997253417969,9.989990234375028,3,0.04545033593085002,-2.131402141665273,212.4199981689453,1.3084537835539531,211.3300018310547,-1.5116285671703364,211.7700042724609,0.04545033593085002
12907,2024-04-26,219.02999877929688,220.6100006103516,217.5800018310547,217.72999572753903,556600.0,0.008611139646585775,-2.7875201464852486,0.24436113947432359,51.803565685335066,31.457322606799472,-7.304427328450714,-2.9738724501930847,-3.8015063547684633,-14.153966585340783,17.00327708341694,3.449996948242216,-4.891511655125612,3.8439979553222656,-4.860990470110579,12.54898638075511,-0.5084962573941425,8.196492168038674,-9.978871020507796,62.057191324115124,36.743905171234665,4.352494212716417,4,-2.524993896484375,-2.1949996948242188,-6.039997100830078,-12.499992370605469,8.44000244140625,4,0.03661600838770118,-1.221802829182107,217.16000366210938,-2.131402141665273,212.4199981689453,1.3084537835539531,211.3300018310547,0.03661600838770118
12908,2024-04-29,218.38999938964844,222.22999572753903,217.8600006103516,220.0,437900.0,-0.002921971388464173,-2.2734068270269616,-1.2384591006725318,47.46976261087049,33.023594010072706,-6.202020181535744,-2.8900166424294866,-2.913337757627147,-13.28599504644319,15.760685031278292,4.369995117187443,-4.928019139758135,3.462998962402338,-4.4652626678000615,11.391260592604738,-0.501131852698876,7.427129777503552,-9.027894063964823,57.6975248137089,33.46703339115096,3.9641308151012016,4,-1.8849945068359375,-1.5550003051757812,-4.427501678466797,-11.764999389648409,9.529998779296875,0,0.029809032121571377,-2.7875201464852486,219.02999877929688,-1.221802829182107,217.16000366210938,-2.131402141665273,212.4199981689453,0.029809032121571377
12909,2024-04-30,217.27999877929688,219.0,215.4600067138672,216.8999938964844,625100.0,-0.0050826531134839925,-1.171788846971158,-0.23602778804505736,54.52673072107925,37.3329583314751,-4.605998858603272,-2.132726250662131,-1.5681077178324472,-11.915278393389656,15.170065625387782,3.5399932861328125,-4.652677651842367,2.507498168945318,-5.087587991088185,10.102584328978821,-1.2900449110714192,6.3050412489620555,-7.6131354380566165,47.93740646403399,20.043643863651376,3.7975430800167502,4,-0.774993896484375,-0.44499969482421875,-2.5375022888183594,-10.654998779296847,9.639999389648438,1,0.021492996111845963,-2.2734068270269616,218.38999938964844,-2.7875201464852486,219.02999877929688,-1.221802829182107,217.16000366210938,0.021492996111845963
12910,2024-05-01,217.8300018310547,221.9499969482422,216.3699951171875,218.66000366210938,432900.0,0.002531310083062399,-1.9759888672327994,-2.184187279152107,57.26758971682314,41.68276258213093,-4.200981754452499,-3.102486661654808,-1.9000098633466678,-12.197762087191904,14.774787696533231,5.5800018310546875,-4.229687007797992,3.223001098632807,-3.9185865807419873,10.364588778007601,-0.347792741054576,6.79379493832019,-7.864475634568919,57.65164432186517,26.151316936857953,3.570793839687393,5,-0.8699951171875,-0.9950027465820312,-2.8750038146972656,-10.935005187988281,8.459991455078125,2,0.02593762956888912,-1.171788846971158,217.27999877929688,-2.2734068270269616,218.38999938964844,-2.7875201464852486,219.02999877929688,0.02593762956888912
12911,2024-05-02,219.50999450683597,220.5,217.27999877929688,218.83999633789062,364500.0,0.007712402615156044,1.4301812046916296,-0.807224928761869,73.82047311012329,47.142416267438904,-4.792166819396215,-4.844185399851199,-3.3772130141731225,-13.611163010298895,15.322900405881162,3.220001220703125,-3.563115972373538,4.78449401855471,-2.6082937353393163,12.177281772448737,1.088100141607697,8.480887895501724,-9.251778712209614,59.82266418438664,23.503546943571692,3.6963938769470093,5,-2.249992370605497,-2.6749954223633097,-2.899990081787138,-10.959991455078153,5.230010986328125,3,0.036809266244152816,-1.9759888672327994,217.8300018310547,-1.171788846971158,217.27999877929688,-2.2734068270269616,218.38999938964844,0.036809266244152816
12912,2024-05-03,221.5500030517578,222.6199951171875,220.5,220.77999877929688,320000.0,0.009293465427417269,-2.18795819327008,1.1492632489921852,76.51006394193321,52.39607861467286,-5.886685022493822,-6.970652654693595,-5.363532239828629,-15.333605680655097,16.32342688113496,3.110000610351534,-2.1695759330415854,6.652502441406256,-1.216564774094877,14.521569656907388,2.7179688336557035,10.587036049156808,-11.004951450953683,85.05595253571224,43.61530623624064,3.93453360775056,5,-4.290000915527344,-4.715003967285156,-3.707500457763672,-12.415000915527344,3.6799926757812216,4,0.025276419623512014,1.4301812046916296,219.50999450683597,-1.9759888672327994,217.8300018310547,-1.171788846971158,217.27999877929688,0.025276419623512014
12913,2024-05-06,222.13999938964844,223.6199951171875,220.8300018310547,222.0,499400.0,0.0026630391774482565,-1.2499984618129687,0.18181638031825298,77.94638508791368,58.17673167144668,-5.421089475462992,-7.642156690935508,-5.836105026235316,-15.615827496270697,17.01942414822511,2.7899932861328125,-0.7716048831596822,7.045498657226574,-1.3512634385774618,15.44226075303061,2.847117609324556,11.243879705128592,-11.313848698790082,81.86277168069442,36.13815506197102,4.198381047902018,5,-4.569999694824219,-5.6349945068359375,-3.1225013732910156,-12.495002746582031,6.07000732421875,0,0.023993886043483403,-2.18795819327008,221.5500030517578,1.4301812046916296,219.50999450683597,-1.9759888672327994,217.8300018310547,0.023993886043483403
12914,2024-05-07,223.8999938964844,225.25999450683597,223.1000061035156,223.17999267578125,295700.0,0.007922906778030647,-3.9092075602564447,5.14288828337895,88.68800427498304,63.97724279961803,-5.822854098761326,-9.546650442599883,-7.443553104958909,-17.025787867051974,17.83131760380026,3.1199951171875284,0.4909309488953113,8.586493682861345,-0.49667847191736314,17.669665837640053,4.044907605471991,13.1280797602507,-12.798366097372906,84.70190434506497,32.102083043169486,4.541586077389349,5,-5.349998474121122,-7.064994812011747,-4.699996948242216,-14.194999694824219,4.4600067138671875,1,0.017954463519634922,-1.2499984618129687,222.13999938964844,-2.18795819327008,221.5500030517578,1.4301812046916296,219.50999450683597,0.017954463519634922
12915,2024-05-08,225.1000061035156,225.5500030517578,223.55999755859372,223.6199951171875,423200.0,0.005359590173039441,-1.4874973774055815,2.055567329292466,89.12070586095035,68.57258677889016,-5.626769084459369,-10.532142128360789,-8.467159772336743,-17.953532866485972,19.411943306026153,1.990005493164091,1.6583578230035698,9.307505798339804,-0.7767530108489495,19.391764607528557,4.265376393745441,14.349635202934167,-13.43204363609513,94.55868542002206,35.456971987770046,5.042129404594376,5,-4.595001220703097,-8.120002746582003,-5.900009155273409,-15.395011901855412,1.4299926757812784,2,0.008085259955936008,-3.9092075602564447,223.8999938964844,-1.2499984618129687,222.13999938964844,-2.18795819327008,221.5500030517578,0.008085259955936008
12916,2024-05-09,227.63999938964844,228.1499938964844,224.25999450683597,225.0,417000.0,0.011283843701740182,1.1256894618132671,1.7837701301111752,89.29094000870023,72.7378505925974,-7.290516161490729,-12.72926073831053,-10.799529671388854,-20.24348294189764,21.46267252610223,3.8899993896484375,3.110341678388494,11.215499114990223,-0.16116220559047179,22.592160435570918,5.527168454699876,16.90382977528057,-15.139114487167717,93.33339982048435,31.062996040520026,5.688330660290351,5,-5.834999084472656,-9.360000610351562,-8.212501525878906,-17.935005187988253,0.75,3,-0.005930443275062758,-1.4874973774055815,225.1000061035156,-3.9092075602564447,223.8999938964844,-1.2499984618129687,222.13999938964844,-0.005930443275062758
12917,2024-05-10,225.6100006103516,228.1300048828125,225.00999450683597,228.1300048828125,382900.0,-0.00891758383737351,1.476194512900293,-0.9545472935872504,81.05923944383512,76.47001468514902,-4.725974156636312,-10.083707756239761,-8.657619239305689,-17.95402527292063,23.447486047426636,3.120010375976534,4.235861147968279,8.466500091552774,-3.33748068408903,20.27048086719458,2.564509703731858,14.36849047937369,-11.857186988350577,65.3006005549037,3.6018002380929417,5.901990387820905,5,-3.8050003051758097,-7.330001831054716,-6.18250274658206,-15.905006408691406,1.4299926757812216,4,-0.0038561903941929376,1.1256894618132671,227.63999938964844,-1.4874973774055815,225.1000061035156,-3.9092075602564447,223.8999938964844,-0.0038561903941929376
12918,2024-05-13,225.07000732421875,227.3000030517578,223.83999633789062,226.4900054931641,374300.0,-0.002393481160728572,1.2763252337762072,0.5634903815296481,80.69707744282212,79.3778309875649,-3.5076389876025473,-8.91469157098328,-8.015806977415252,-17.173760588598952,25.16543540209194,3.4600067138671875,4.844086448730252,7.237006378173817,-4.734687965476041,19.208700721823675,1.2511592063488877,13.222853549998746,-10.165419280259073,39.01001945878014,-22.065560779711696,5.985847171824934,5,-2.8100128173828125,-6.790008544921875,-5.520008087158203,-15.365013122558565,0.92999267578125,0,0.0007108383974494537,1.476194512900293,225.6100006103516,1.1256894618132671,227.63999938964844,-1.4874973774055815,225.1000061035156,0.0007108383974494537
12919,2024-05-14,225.7400054931641,226.0399932861328,224.00999450683597,225.8000030517578,330200.0,0.0029768434137924515,6.518819938962255,0.04225185630928164,80.32789732971091,81.94008738899689,-3.186475711710699,-8.88648827402713,-8.555081191240276,-17.621581788052907,26.742683006337053,2.0299987792968466,5.269114844668991,7.1745040893555085,-4.8526444310329,19.201652609743917,1.1609298291613186,13.188078349549698,-9.775784981002431,47.49476413683121,-17.422712098989763,6.013574260194201,5,-3.025009155273466,-7.460006713867216,-6.120006561279325,-16.035011291503906,1.199996948242159,1,0.010941796582785601,1.2763252337762072,225.07000732421875,1.476194512900293,225.6100006103516,1.1256894618132671,227.63999938964844,0.010941796582785601
12920,2024-05-15,226.1100006103516,226.7700042724609,225.25,226.4600067138672,262300.0,0.001639032108549765,2.1340254837188604,5.833672431334945,75.44060993583325,82.12010259185354,-2.5238461899512004,-8.329687790567988,-8.788647033351282,-17.774892645599408,28.85000558819757,1.520004272460909,5.923769524718438,6.684999084472679,-4.888176422084854,18.258174591030212,0.8984113311939268,12.471586837751431,-9.170918227444105,52.668342420166006,-13.393421465017589,5.786587753278765,5,-1.7850036621094034,-7.830001831054716,-6.490001678466825,-16.405006408691406,3.410003662109318,2,0.009950908822813798,6.518819938962255,225.7400054931641,1.2763252337762072,225.07000732421875,1.476194512900293,225.6100006103516,0.009950908822813798
12921,2024-05-16,224.5800018310547,226.88999938964844,224.5399932861328,225.63999938964844,410300.0,-0.006766612600800026,-3.1227647499732307,3.028511640073487,66.08697959743293,80.96198210913128,-0.22242591507878728,-5.9028350799005125,-7.067873488760256,-16.06045394529525,30.877221669594206,2.350006103515625,6.508486149029352,4.393500518798817,-6.363902959679507,15.15090399727714,-0.9852012204403309,9.772202258037964,-6.744046527061045,17.249510937222123,-47.28149550638163,5.378701739239157,5,-0.09000396728515625,-6.3000030517578125,-5.095005035400391,-14.875007629394503,1.1399993896484375,3,0.008682861039911893,2.1340254837188604,226.1100006103516,6.518819938962255,225.7400054931641,1.2763252337762072,225.07000732421875,0.008682861039911893
12922,2024-05-17,226.3000030517578,226.6100006103516,224.0200042724609,225.13999938964844,1064100.0,0.007658746133580641,1.9101102405403725,-1.0943455979731675,71.57667609554517,80.25423666553479,-1.3385441144870356,-6.811973754495284,-8.641524252637225,-17.56657733388431,33.291007323827884,2.589996337890682,7.094217658073774,5.377001953124989,-4.902876315256606,15.656880221506583,0.23706281893419145,10.516941087315786,-7.638924660364921,71.09832197746466,5.467344072498193,5.139939134190798,5,-0.6750030517578125,-8.020004272460938,-7.240001678466797,-16.595008850097628,-2.240005493164091,4,0.009235511753009629,-3.1227647499732307,224.5800018310547,2.1340254837188604,226.1100006103516,6.518819938962255,225.7400054931641,0.009235511753009629
12923,2024-05-20,226.0500030517578,227.25999450683597,225.44000244140625,225.92999267578125,345400.0,-0.0011047282219559529,-2.3091040241923695,0.10345689405698351,75.100204120313,78.74448109279368,-0.5314730003561863,-5.731137359454067,-8.231843722558779,-17.106771859285573,36.19775750537361,1.819992065429716,7.267481673788666,4.413002014160156,-5.148691203335403,13.974695231655716,-0.36784459458763763,9.19384862290795,-6.629811419957605,62.769493689902966,-4.8889427074765806,4.780846608747785,5,-0.19500732421875,-7.7700042724609375,-8.205001831054688,-16.345008850097628,-2.650009155273409,0,0.004379518783498293,1.9101102405403725,226.3000030517578,-3.1227647499732307,224.5800018310547,2.1340254837188604,226.1100006103516,0.004379518783498293
12924,2024-05-21,229.13999938964844,229.2100067138672,225.9900054931641,226.7400054931641,391300.0,0.013669525751712097,1.5354255025170687,19.998219961856087,78.26089277353364,77.5378351941918,-3.1290614469919547,-7.819342384816764,-11.130698514487307,-19.980436731869105,39.26322500050144,3.2200012207030966,7.278145843161411,6.612498474121082,-2.1950860876011404,15.420083035843305,2.208706193259985,11.01629075498218,-9.021423576673499,98.65111192125411,28.498896727328813,4.403792280861109,5,-2.6149978637695312,-10.329994201660156,-11.709999084472656,-19.435005187988253,-10.490005493164034,1,-0.01370341013359666,-2.3091040241923695,226.0500030517578,1.9101102405403725,226.3000030517578,-3.1227647499732307,224.5800018310547,-0.01370341013359666
12925,2024-05-22,229.22000122070312,229.97999572753903,228.1100006103516,229.0,345000.0,0.0003491395272225972,1.1494317384593846,0.09166740841524465,76.37157205410273,76.1023498659032,-2.864405076704344,-6.931582913821131,-11.041123086206966,-19.841924646079832,40.08634012185201,1.8699951171874432,7.230454102550937,5.852500152587879,-2.0547288655770615,13.75972917075282,1.898885643505423,9.806114661670335,-8.192282317638956,87.24839603270964,15.137311583094842,3.953614509082468,5,-2.3100051879882812,-10.025001525878906,-12.235000610351562,-19.51500701904294,-15.860000610351534,2,-0.009946770644598257,1.5354255025170687,229.13999938964844,-2.3091040241923695,226.0500030517578,1.9101102405403725,226.3000030517578,-0.009946770644598257
12926,2024-05-23,227.02999877929688,229.75,226.6199951171875,229.75,344500.0,-0.009554150727438593,1.3014731456652717,-12.363573311138854,64.76293360365088,74.29164921699385,-0.8605241649628965,-4.178464065685262,-8.640309039552506,-17.434025094503966,40.726884984387205,3.1300048828125,6.769753834029586,3.1689979553222543,-4.3283743745472805,10.666370285191789,-0.5796882096124989,6.917684120257007,-4.928006657295725,50.50333594474105,-19.145356855370636,3.748686164934766,5,-0.12000274658203125,-7.834999084472656,-11.267498016357422,-17.044998168945312,-11.910003662109375,3,0.010967737772771713,1.1494317384593846,229.22000122070312,1.5354255025170687,229.13999938964844,-2.3091040241923695,226.0500030517578,0.010967737772771713
12927,2024-05-24,227.0500030517578,228.7700042724609,225.91000366210938,227.8800048828125,197600.0,8.811290388277548e-05,1.1915708364270148,0.3051475950588473,63.646487847245744,72.39713926192981,-0.7317324581796925,-3.759578403558379,-8.481673987122605,-17.19404551039935,40.85372573967911,2.860000610351534,6.164497297275915,2.7880020141601562,-4.475684773761799,10.051688802082111,-0.8438413798008071,6.41984540812112,-4.002650497092105,35.46262095297014,-31.292703957100272,3.6318433939609744,5,-0.0550079345703125,-7.400001525878906,-11.452503204345703,-17.06500244140625,-10.220001220703125,4,-0.005857748571584498,1.3014731456652717,227.02999877929688,1.1494317384593846,229.22000122070312,1.5354255025170687,229.13999938964844,-0.005857748571584498
12928,2024-05-28,224.8999938964844,227.1499938964844,224.6699981689453,226.6699981689453,380800.0,-0.009469320089739441,-1.2242156762120067,2.132530563470873,52.720347481885376,69.32963372328253,1.5551665029426545,-1.1561253990192029,-6.164976372699584,-14.746971833225444,40.57535034252076,2.479995727539091,5.2661639205584265,0.31249313354496167,-6.406264151884329,7.031250418974253,-3.046885509169698,3.6718717762596214,-1.0207241610739004,4.331371624961765,-57.6689389475866,3.3593786427146513,5,2.100006103515568,-4.949996948242216,-9.44999313354495,-14.914993286132841,-8.860000610351591,1,-0.003734977148453389,1.1915708364270148,227.0500030517578,1.3014731456652717,227.02999877929688,1.1494317384593846,229.22000122070312,-0.003734977148453389
12929,2024-05-29,221.9499969482422,223.22999572753903,221.27999877929688,223.13999938964844,390000.0,-0.013116927649184484,1.8467210193353703,0.6723161406563958,42.17583015662828,65.63354708114863,4.370632273783713,2.278494335172809,-3.0401258235903015,-11.49728303883876,40.600883072919544,3.6199951171875284,4.545179802409564,-2.8710037231445256,-8.798450487301977,3.056443041012926,-5.834727105223237,0.0927196589341861,8.029998779296847,7.701131080059587,-48.107848442320886,2.96372338207872,5,3.6800003051757812,-2.0,-6.93499755859375,-9.930000305175781,-6.849990844726591,2,0.006532989268660971,-1.2242156762120067,224.8999938964844,1.1915708364270148,227.0500030517578,1.3014731456652717,227.02999877929688,0.006532989268660971
12930,2024-05-30,223.47999572753903,224.19000244140625,222.07000732421875,222.27999877929688,461500.0,0.006893439064356688,-1.6173104637034106,-1.0083987280094135,39.12132655732257,62.637363410025266,2.7137100196788424,1.257979235996089,-4.397743418761678,-12.722197162365745,40.26685427133926,2.2400054931640625,3.877390939202485,-1.6235046386719034,-6.612283148519452,3.3652738711756456,-4.117893893595692,0.8708846162518853,6.32600006103516,25.97398620043563,-24.05203032681951,2.494389254923781,5,2.1500015258789347,-3.2200012207030966,-8.824996948242159,-10.639999389648409,-10.479995727539034,3,-0.021612680881483604,1.8467210193353703,221.9499969482422,-1.2242156762120067,224.8999938964844,1.1915708364270148,227.0500030517578,-0.021612680881483604
12931,2024-05-31,227.58999633789062,228.1000061035156,222.4199981689453,223.3699951171875,968600.0,0.018390910546474126,1.1679333741009417,3.516676627290497,54.669801916417725,60.75882183456666,-1.033058680686679,-2.335387077484455,-8.324669755712478,-16.48893942884166,40.221342251118905,5.680007934570284,3.2623697211778335,2.0824958801269418,-2.266699091609098,6.431690851862982,-0.09210160574107817,4.257093365994962,2.045479510498012,84.24556649995448,34.65829342718001,2.17459748586802,5,-1.9599990844726562,-6.680000305175781,-10.919994354248047,-14.0,-11.069992065429716,4,-0.06252469773061786,-1.6173104637034106,223.47999572753903,1.8467210193353703,221.9499969482422,-1.2242156762120067,224.8999938964844,-0.06252469773061786
12932,2024-06-03,227.1499938964844,229.27999877929688,223.67999267578125,228.32000732421875,531100.0,-0.0019333118699689233,2.624603715445468,-0.2772542865614153,54.928876707573764,58.517563233151186,-0.5138412681536408,-1.5329305284277837,-7.772565340420698,-15.704911993565673,39.94686457796558,5.600006103515625,2.8637753982019944,1.362493896484409,-2.619481661609484,5.344469454578302,-0.6284938825625375,3.3534816755313557,2.318372410522386,73.3749389648441,21.52233989975155,1.9909877790469397,6,-1.5199966430664347,-4.429992675781278,-10.479991912841825,-13.559997558593778,-9.309997558593778,0,-0.05296059477236503,1.1679333741009417,227.58999633789062,-1.6173104637034106,223.47999572753903,1.8467210193353703,221.9499969482422,-0.05296059477236503
12933,2024-06-04,227.47000122070312,227.7700042724609,225.4199981689453,226.44000244140625,409100.0,0.0014087930126229775,1.8834344342096065,-0.8803307337176457,54.16866133822784,55.84064862922832,-0.683071401280074,-1.5106029968173686,-7.876115120094937,-15.686398675074344,39.51740414556974,2.3500061035155966,2.797802122216723,1.416001129150402,-2.2380584177722653,5.070060676073069,-0.41102864431093167,3.2430309026117357,1.834597735749469,77.37503051757812,23.939660349894737,1.8270297734613337,6,-1.8400039672851562,-4.75,-10.799999237060547,-13.8800048828125,-6.790008544921875,1,-0.046775396019473225,2.624603715445468,227.1499938964844,1.1679333741009417,227.58999633789062,-1.6173104637034106,223.47999572753903,-0.046775396019473225
12934,2024-06-05,227.9199981689453,228.19000244140625,226.08999633789062,226.52999877929688,308400.0,0.00197826942378021,1.1761631814049096,1.3495155699090398,54.34468572634114,53.39321681503259,-1.4799582067940094,-1.7328326850368967,-8.155734100041286,-15.80204050731706,38.87099802543988,2.100006103515625,2.4702684622390336,1.6649978637695426,-1.9319863258882322,5.261982053427317,-0.13349423105933056,3.463489958598416,1.3600006103515625,81.13727847217226,26.46455515127269,1.798492094828881,6,-2.404998779296875,-5.1999969482421875,-11.249996185302734,-13.165000915527344,-9.069992065429716,2,-0.052123573965661696,1.8834344342096065,227.47000122070312,2.624603715445468,227.1499938964844,1.1679333741009417,227.58999633789062,-0.052123573965661696
12935,2024-06-06,226.9199981689453,228.25999450683597,225.9600067138672,227.5500030517578,746400.0,-0.004387504422752597,1.243903891386514,-0.4532411219057028,55.76353257936444,52.393283367889644,-0.9393013142146458,-0.6213492948418207,-7.0611632255657355,-14.476492665391731,38.13180484076501,2.2999877929687784,2.075038508707223,0.5739982604980582,-2.9919073817613935,4.13990390275751,-1.2089545606316676,2.356951081627784,2.200000610351566,65.59766180209397,5.935403623532409,1.7829528211297325,6,-1.6399993896484375,-3.7450027465820312,-10.249996185302734,-10.950004577636719,-3.4499969482421875,3,-0.05208880733653787,1.1761631814049096,227.9199981689453,1.8834344342096065,227.47000122070312,2.624603715445468,227.1499938964844,-0.05208880733653787
12936,2024-06-07,226.2899932861328,227.8000030517578,226.2100067138672,226.9199981689453,245200.0,-0.0027763303714793963,-3.0254191454840456,1.0,49.97394650136464,50.87411210723619,-0.47528665066244,-0.10294736384165049,-6.49766755143105,-13.506289203542849,37.01073486359587,1.589996337890625,1.244915077292518,0.011493682861328125,-3.502001225736649,3.524988591459305,-1.7452537714376604,1.7682411371603166,2.673205493164062,46.60710295856698,-11.129032006783731,1.7567474542989825,6,-1.0099945068359375,-2.6599960327148438,-9.39249038696289,-9.894996643066406,-3.439987182617216,4,-0.058729920369604005,1.243903891386514,226.9199981689453,1.1761631814049096,227.9199981689453,1.8834344342096065,227.47000122070312,-0.058729920369604005
12937,2024-06-10,224.7400054931641,225.55999755859372,222.25999450683597,225.55999755859372,269900.0,-0.006849564006168096,7.048865814399645,1.3015646192597432,46.8064433572594,50.21701164894442,0.7963092103651093,1.4530176770797993,-5.001655517545345,-11.62469596901272,35.300007978373294,4.029998779296847,0.41588612155101146,-1.494994354248007,-5.064434805565639,2.0744460970696252,-3.2797145799068232,0.2897258714108091,4.069529286132791,41.33351643880208,-15.114658090597018,1.784720225658812,6,0.5399932861327841,0.49999237060544033,-7.692504882812528,-8.345008850097685,-0.8100128173828409,0,-0.03657560300697427,-3.0254191454840456,226.2899932861328,1.243903891386514,226.9199981689453,1.1761631814049096,227.9199981689453,-0.03657560300697427
12938,2024-06-11,225.22999572753903,225.25999450683597,222.16000366210938,224.0800018310547,223200.0,0.002180253726076664,4.123987994652887,-1.4024451515659644,39.0843024494141,49.87350857036507,0.4001305085803608,1.0283520741920427,-5.551357015765319,-11.810715489546425,33.92684437057413,3.099990844726591,-0.01782136030521997,-1.0130035400390796,-4.572153210249127,2.5461461301709676,-2.792578375144103,0.766571295065944,3.4289483317578515,50.327814312764914,-0.7496699921609391,1.7795748351050287,6,0.4450073242187784,0.17500305175784092,-8.182495117187472,-8.394996643066378,-5.239990234374943,1,-0.032810902321323554,7.048865814399645,224.7400054931641,-3.0254191454840456,226.2899932861328,1.243903891386514,226.9199981689453,-0.032810902321323554
12939,2024-06-12,228.2100067138672,228.3999938964844,225.8500061035156,226.92999267578125,257600.0,0.013230968533751941,2.0722959122705054,1.1130615927606888,47.57329676896623,50.81261637165881,-1.7863708947047883,-1.8520819179485102,-8.454520653779923,-14.500031866351804,32.76152299821013,3.1699981689453693,-0.36814270575303,1.8435073852539006,-1.812257076126457,5.499271846634258,0.01562515456370761,3.6713896159440935,0.30135843982969845,96.95532884698105,48.36905107056562,1.8278822306901812,6,-2.4900054931640625,-2.5800094604492188,-11.172504425048828,-11.375007629394531,-4.0300140380859375,2,-0.032995985349262846,4.123987994652887,225.22999572753903,7.048865814399645,224.7400054931641,-3.0254191454840456,226.2899932861328,-0.032995985349262846
12940,2024-06-13,228.3600006103516,228.83999633789062,225.05999755859372,227.8800048828125,307900.0,0.00065726257425891,4.250045035021391,0.3749925495011368,53.542891657744796,50.68740412069515,-1.3089936981342305,-1.9234868061103612,-8.549163170900158,-14.379139068922882,31.320848709345167,3.7799987792969034,-0.31327078019171495,1.881001281738321,-1.8785352603596266,5.640537823836269,0.001233010689333014,3.760769552787309,-7.080001831054716,92.81442733793273,42.633608073846574,1.8797682710489803,6,-2.639999389648466,-2.730003356933622,-10.667503356933622,-11.525001525878935,-7.800003051757869,3,-0.041644747247407854,2.0722959122705054,228.2100067138672,4.123987994652887,225.22999572753903,7.048865814399645,224.7400054931641,-0.041644747247407854
12941,2024-06-14,226.52999877929688,228.5399932861328,224.17999267578125,227.16000366210938,307200.0,-0.008013670634802739,1.572283787798313,-1.3125218552308724,48.73662724442457,49.99937640256746,0.39653493767136183,0.06334191073830198,-6.5549818317111885,-12.269376265222462,29.98312498789602,4.3600006103515625,0.2082881943709083,-0.046500396728504256,-3.6982723198346434,3.605271526377635,-1.8723863582815738,1.7793855648245653,-5.098800048828139,65.41916030883091,12.824014894423712,1.8258859615530674,6,-1.029998779296875,-0.9000015258789062,-7.787494659423828,-9.549995422363281,-11.740005493164062,4,-0.01350813391199035,4.250045035021391,228.3600006103516,2.0722959122705054,228.2100067138672,4.123987994652887,225.22999572753903,-0.01350813391199035
12942,2024-06-17,228.38999938964844,228.7100067138672,224.1999969482422,226.0,289400.0,0.008210835740849243,1.9768903436988543,-3.7936204223987597,58.60031209460597,50.49178204216503,-1.418213515582977,-1.720251393697481,-8.25707536134803,-13.794924455944653,28.803504172616258,4.510009765625,0.7728964857282108,1.709000396728527,-2.0280758607019322,5.446076654158986,-0.15953773198671684,3.577538525443771,-6.810624707031252,93.26351135273426,33.13554792074744,1.8685381287152358,6,-2.8899993896484375,-2.7600021362304688,-8.34749984741211,-10.110000610351562,-19.28999328613284,0,-0.02425672446664906,1.572283787798313,226.52999877929688,4.250045035021391,228.3600006103516,2.0722959122705054,228.2100067138672,-0.02425672446664906
12943,2024-06-18,227.0399932861328,230.42999267578125,226.3300018310547,229.4600067138672,499600.0,-0.005910968549951323,-1.1354139347845091,-1.0125581781384272,63.61689586143164,51.52202761273064,-0.15155642256900137,-0.308069800257158,-6.764494958894545,-12.146056616692874,27.600876479214904,4.0999908447265625,0.6372589787283687,0.309494781494152,-3.4186055396762924,4.037595102664596,-1.5545553790910844,2.1735449420793884,-5.315406170410171,45.760009765625,-20.132123744363327,1.8640501605852242,6,-0.7449951171875,-1.18499755859375,-6.997493743896484,-8.759994506835938,-13.299987792968722,1,-0.01369802987279034,1.9768903436988543,228.38999938964844,1.572283787798313,226.52999877929688,4.250045035021391,228.3600006103516,-0.01369802987279034
12944,2024-06-20,226.0,228.16000366210938,224.82000732421875,226.55999755859372,488500.0,-0.00458066119136169,-1.2876821136681926,0.23140266585958297,56.92308982146384,51.65086730629724,0.6564795458565982,0.5108105985245004,-5.63362690545074,-10.819635560952037,25.795254148693715,3.339996337890625,0.494092203653679,-0.5734985351562614,-4.1351046413495,2.988107571036977,-2.3543015882528664,1.2073045179403437,-3.9271966618750014,29.1201171875,-40.09379486616126,1.780803053096614,6,0.2949981689453125,-0.1450042724609375,-5.730003356933594,-7.720001220703125,-13.089996337890625,3,-0.026592896047946457,-1.1354139347845091,227.0399932861328,1.9768903436988543,228.38999938964844,1.572283787798313,226.52999877929688,-0.026592896047946457
12945,2024-06-21,226.94000244140625,227.3600006103516,224.63999938964844,226.3800048828125,888100.0,0.004159302838080858,2.8857329700271306,-1.0000000000000508,47.837678146122954,51.41350415571483,-0.3133376821303955,-0.6416599241168797,-6.34100634381079,-11.44743215948833,23.740227337129323,2.7200012207031534,0.3620050604390599,0.4805038452148551,-2.8637562709419626,3.824763961371673,-1.1916262128635537,2.152633903293264,-4.532911529774992,44.16015625,-22.195952805919063,1.672130058078412,6,-0.6450042724609375,-1.0850067138671875,-6.4425048828125,-8.660003662109375,-11.160003662109375,4,-0.012161847783259794,-1.2876821136681926,226.0,-1.1354139347845091,227.0399932861328,1.9768903436988543,228.38999938964844,-0.012161847783259794
12946,2024-06-24,229.5200042724609,231.52999877929688,226.9199981689453,226.9499969482422,423500.0,0.011368651640518035,-2.5056973775818054,4.589318801089868,56.90160346162138,52.53518861175506,-2.6674945840415774,-3.1890566387220645,-8.636845286024567,-13.718292324546582,22.595355915246472,4.6100006103515625,0.2458493643280235,2.936005401611311,-0.6726268763755456,6.544637679598168,1.1316892626178685,4.740321540604754,-6.791997290263652,72.57852653842032,6.816535074994604,1.8043161389934332,6,-2.675003051757784,-3.115005493164034,-8.217506408691378,-11.240005493164034,-12.690002441406222,0,-0.039038020856913436,2.8857329700271306,226.94000244140625,-1.2876821136681926,226.0,-1.1354139347845091,227.0399932861328,-0.039038020856913436
12947,2024-06-25,225.72000122070312,230.8800048828125,225.6699981689453,229.2899932861328,297400.0,-0.016556304378797626,-1.8392421325727495,-1.3890980122070118,45.76271061199214,53.27723396315261,1.437285826932282,0.533552659806162,-4.469439789417294,-9.599524639256686,21.529537997680272,5.2100067138671875,0.07220488674650483,-0.7974975585937614,-4.418967590399433,2.82397247321191,-2.608232574496583,1.0132374573090601,-2.4638747306798905,15.674919110693777,-46.60973741240959,1.8107350159028326,6,2.1349945068359375,0.68499755859375,-4.335002899169922,-7.44000244140625,-11.669998168945312,1,-0.04842285962901105,-2.5056973775818054,229.5200042724609,2.8857329700271306,226.94000244140625,-1.2876821136681926,226.0,-0.04842285962901105
12948,2024-06-26,224.05999755859372,224.97000122070312,222.77999877929688,224.97000122070312,337100.0,-0.00735426038070186,3.813172809282672,0.2549035531259296,41.17108759703388,52.56587738849347,3.256307408982991,2.2423665639670958,-2.4553600219626617,-7.627332849827184,20.58394049949787,2.94000244140625,0.04383828483329921,-2.4155014038086335,-6.134136557222291,1.3031337496050241,-4.274818980515448,-0.5561838271018189,7.470001220703153,14.628557477678248,-43.40125559866748,1.8593175767068288,6,3.0950012207031534,2.3450012207031534,-2.107498168945284,-5.779998779296847,-13.679992675781222,2,-0.06676779263628241,-1.8392421325727495,225.72000122070312,-2.5056973775818054,229.5200042724609,2.8857329700271306,226.94000244140625,-0.06676779263628241
12949,2024-06-27,223.3999938964844,224.7700042724609,222.25999450683597,223.63999938964844,277700.0,-0.0029456559372528224,1.0079955566677452,0.2637412388074323,41.8215530352718,51.263506430440906,3.533883371465805,3.179589366654085,-1.4355239887433129,-6.646229167278307,20.77568521313245,2.510009765624943,0.20021887581282272,-3.1480049133300554,-6.537077556020051,0.24106772935994059,-4.842541234675053,-1.4534685919850574,7.95500488281246,12.297722375761126,-42.92520757097729,1.6945363213449969,6,3.495002746582003,3.0050048828124716,-1.3324966430664347,-5.119995117187528,-21.129989624023494,3,-0.04324077290618189,3.813172809282672,224.05999755859372,-1.8392421325727495,225.72000122070312,-2.5056973775818054,229.5200042724609,-0.04324077290618189
12950,2024-06-28,218.6499938964844,224.8000030517578,217.4199981689453,223.4499969482422,812300.0,-0.021262310339189128,-1.0330607346502982,19.999554962174035,35.10140489173938,49.748481724586995,7.556295934306661,7.95715179234989,3.6964881611169744,-1.5528662492544925,20.840816703396086,7.3800048828125,0.37175224409298835,-7.656504821777304,-12.388412334254411,-2.9245973093001965,-10.022458578015858,-5.29055106553875,12.341204711914031,8.717191171747544,-45.629458508553526,2.365953756238559,6,5.82500457763669,5.82500457763669,4.01750946044919,0.16001129150387783,-13.029998779296903,4,-0.026251956984240876,1.0079955566677452,223.3999938964844,3.813172809282672,224.05999755859372,-1.8392421325727495,225.72000122070312,-0.026251956984240876
12951,2024-07-01,213.3600006103516,219.5200042724609,212.4900054931641,219.3800048828125,536700.0,-0.024193887188660335,1.2317445631507709,1.2541667593849455,30.633078639360775,46.64101134067086,12.04871356414975,12.781734650361471,9.301037114065053,4.013296918365143,20.393175839287835,7.029998779296818,-0.017341256338937683,-12.234998321533169,-19.66462343858666,-4.805373204479679,-15.949810880059914,-8.520185763006424,16.816925971679666,4.730805579456483,-49.14434098514124,3.7148125585267397,7,8.650001525878878,8.650001525878878,9.69249725341794,5.834999084472628,-10.539993286132841,0,0.01134232359403109,-1.0330607346502982,218.6499938964844,1.0079955566677452,223.3999938964844,3.813172809282672,224.05999755859372,0.01134232359403109
12952,2024-07-02,215.1199951171875,215.2100067138672,211.83999633789062,213.1699981689453,389800.0,0.008248943109304241,2.1642990694375794,-0.3239195289549273,33.5073448769067,43.29550567572364,9.17306001005133,10.618698738914219,7.8109667962274045,2.4685823298464697,19.72939469177272,3.3700103759765625,-0.5834850155314086,-9.87350387573241,-18.6066044477096,-1.140403303755221,-14.240054161720991,-5.50695358974383,13.641977777734382,24.980941047405658,-28.130793465938673,4.366550285988593,7,6.56500244140625,6.56500244140625,7.932502746582031,4.075004577636719,-7.389999389648466,1,0.007949083082377628,1.2317445631507709,213.3600006103516,-1.0330607346502982,218.6499938964844,1.0079955566677452,223.3999938964844,0.007949083082377628
12953,2024-07-03,216.8300018310547,216.92999267578125,213.9900054931641,214.8300018310547,235500.0,0.007949083082377628,1.6727378656937693,1.025642630775852,30.633078639360775,40.374393322156635,6.551410056769015,8.506849626279859,6.389872464986411,0.9875815164943447,18.850780141195447,2.939987182617159,-0.9129736700997739,-7.631497192382824,-17.00242210183444,1.7394277170687928,-12.316959647108632,-2.9460347376570155,10.23977340816407,38.50310885892338,-8.68833480717835,4.685462454725808,7,4.8549957275390625,4.8549957275390625,6.492496490478516,2.3649978637695312,-8.970001220703097,2,-0.01282109835272216,2.1642990694375794,215.1199951171875,1.2317445631507709,213.3600006103516,-1.0330607346502982,218.6499938964844,-0.01282109835272216
12954,2024-07-05,216.0399932861328,216.41000366210938,213.8600006103516,216.1300048828125,355200.0,-0.0036434466552162093,6.8460527242422655,-0.04500579833984375,29.480347587059313,38.334689926705124,6.459275937761049,8.81305373967183,7.47975493567705,1.9755860974864845,17.846572772273074,2.9700012207030966,-1.7123325556651992,-7.827505493164068,-17.76437386166623,2.1093628753380926,-12.795939677415134,-2.859071308913002,9.506804062953137,32.40736707140898,-8.64075512093114,4.968434184251074,7,5.6450042724609375,5.6450042724609375,7.435005187988281,3.1550064086914062,-8.179992675781222,4,-0.02619879920022017,1.6727378656937693,216.8300018310547,2.1642990694375794,215.1199951171875,1.2317445631507709,213.3600006103516,-0.02619879920022017
12955,2024-07-08,215.1000061035156,217.7400054931641,214.1100006103516,217.02999877929688,708100.0,-0.004350986909040788,1.1671631457644045,21.441600271232726,30.381066323601402,35.38796357803624,6.1945618200097385,9.2988711354607,8.67973684567744,3.0775405552348047,16.70117101093415,3.6300048828125,-2.614856046323439,-8.1764930725098,-18.735470208938324,2.3824840639187244,-13.455981640724048,-2.897004504295552,9.076111144450834,42.447999968210674,4.297476537118449,5.279488568214256,7,6.259994506835966,6.584991455078153,7.6899909973144815,4.094993591308622,-7.240005493164006,0,-0.05964668278475238,6.8460527242422655,216.0399932861328,1.6727378656937693,216.8300018310547,2.1642990694375794,215.1199951171875,-0.05964668278475238
12956,2024-07-09,213.0,215.16000366210938,212.7899932861328,215.0800018310547,588500.0,-0.009762929074511373,1.116075503572864,1.0777252458808861,23.79980600511317,32.94764084393857,6.375188710927176,10.911618390710771,10.867888027139742,5.37620944838352,15.596970367247792,2.3700103759765625,-3.4133968725403747,-9.61199951171875,-21.011732507503524,1.787733484066024,-15.311866009611151,-3.912133013826349,9.942505156958845,19.66104850994267,-11.0422537339186,5.699866497892392,7,5.404998779296875,8.68499755859375,9.944995880126953,6.194999694824219,-5.139999389648409,1,-0.034647910247946,1.1671631457644045,215.1000061035156,6.8460527242422655,216.0399932861328,1.6727378656937693,216.8300018310547,-0.034647910247946
12957,2024-07-10,216.5200042724609,216.7700042724609,213.0200042724609,214.52999877929688,318900.0,0.01652584165474602,2.01204154793646,-0.9567325679492216,33.322786677929216,32.075607408482504,1.5789702642643135,7.108683009572985,7.418464195329051,2.0367970320037614,15.780240796290993,3.770004272460909,-4.081658195580218,-5.680995178222673,-17.347290845357435,5.985300488912088,-11.514143011790054,0.15215265534470745,5.312250002591128,75.35357147260721,44.63170898914638,5.833147833567376,7,1.7999954223633097,5.164993286132841,6.749992370605497,2.6749954223633097,-8.660003662109318,2,-0.06327358524805204,1.116075503572864,213.0,1.1671631457644045,215.1000061035156,6.8460527242422655,216.0399932861328,-0.06327358524805204
12958,2024-07-11,217.83999633789062,220.5,217.4199981689453,218.52999877929688,438800.0,0.006096397743317494,-3.0261493966291013,-0.3467339380602272,37.17787274690744,31.559642931997573,-0.800272538524581,5.488038448994928,6.206478459293237,0.870500836716019,15.730049267482812,3.979995727539091,-5.196506622149968,-3.9915031433105526,-15.721802053419793,7.738795766798688,-9.856652598365173,1.8736463117440678,2.9930321434452765,65.4993340365696,33.146609679811306,5.865149455054617,7,0.48000335693359375,3.845001220703125,6.335002899169922,1.3550033569335938,-9.979995727539034,3,-0.04641021290998382,2.01204154793646,216.5200042724609,1.116075503572864,213.0,1.1671631457644045,215.1000061035156,-0.04641021290998382
12959,2024-07-12,220.67999267578125,221.92999267578125,217.9499969482422,219.41000366210938,506600.0,0.013037074851422137,1.1114097219411503,-1.8405572755417956,40.71766082591131,32.18367136912779,-4.544588472985254,2.1660417392195654,3.54550042500847,-1.800279642313967,14.989142044386734,4.089996337890625,-5.796592506356774,-0.7750061035156364,-12.12035193626727,10.570339729235997,-6.447679019891467,4.897666812860194,-8.839996337890625,86.3238502902342,53.17349766542745,5.672672916375819,7,-3.7949981689453125,1.0050048828125,3.495006561279297,-1.4849929809570312,-12.819992065429659,4,-0.05809313254901427,-3.0261493966291013,217.83999633789062,2.01204154793646,216.5200042724609,1.116075503572864,213.0,-0.05809313254901427
12960,2024-07-15,218.8500061035156,222.4199981689453,218.6999969482422,221.13999938964844,331600.0,-0.008292489727214303,-1.872574953310671,-1.8031599182987128,33.81861887768015,32.537620284496604,-2.9985791337763317,3.422506777925861,5.519200711657476,0.17594825014904814,14.532889313239641,3.720001220703125,-6.250376576318729,-2.12949295043947,-13.045344091017654,8.786358190138714,-7.587418520728562,3.3284326198496217,-6.808209838867157,62.928450100774214,33.32936951475914,5.457925570289099,7,-1.7200088500976278,2.8349914550781534,5.267494201660185,0.34499359130862217,-10.990005493164006,0,,1.1114097219411503,220.67999267578125,-3.0261493966291013,217.83999633789062,2.01204154793646,216.5200042724609,
12961,2024-07-16,223.47000122070312,223.67999267578125,218.1699981689453,219.8699951171875,531000.0,0.021110326654513623,1.7412982911627837,-1.5720596760329502,46.67061044227487,34.00020534731529,-6.742725143288652,-1.5162276898439018,1.04540764989909,-4.288935527144076,14.46978455398808,5.5099945068359375,-6.616578051709837,2.6435020446777457,-8.027821591213012,13.314825680568504,-2.6921597732676332,7.979163862623125,-11.013076879882817,98.03009677747194,63.91564673372888,5.335661817945384,7,-5.235008239746094,-1.785003662109375,0.7574958801269531,-4.275001525878906,-15.610000610351534,1,,-1.872574953310671,218.8500061035156,1.1114097219411503,220.67999267578125,-3.0261493966291013,217.83999633789062,
12962,2024-07-17,222.8500061035156,224.94000244140625,221.4900054931641,222.9499969482422,477900.0,-0.0027743997574655177,-1.4468132308142123,-0.027775187555638802,48.15268308001391,35.94682806294342,-5.488042457953327,-1.4045684478315366,1.7416491602428152,-3.6035193246606525,14.458819316041154,3.449996948242159,-6.404499846236092,2.3005065917968466,-7.817428731159225,12.418441914752918,-2.7584610696812035,7.359474253274897,-9.719697662597639,72.20751129697567,34.156461592333955,5.058967661478042,7,-3.9850082397460653,-1.1650085449218466,1.6049919128418253,-3.655006408691378,-14.990005493164006,2,,1.7412982911627837,223.47000122070312,-1.872574953310671,218.8500061035156,1.1114097219411503,220.67999267578125,
12963,2024-07-18,223.92999267578125,226.08999633789062,221.32000732421875,222.0,463500.0,0.004846248789259544,-1.899708736062928,-19.301693880659858,50.79891398851606,38.31555766310528,-6.096046179621652,-2.877000055042913,0.7330102995275638,-4.583517475549144,14.079389615965354,4.769989013671875,-5.494956720673372,3.5359931945800724,-6.252157984048097,13.324144373208242,-1.358082394733998,8.430068783894143,-9.854908714824234,73.46432648562319,30.82733717470154,4.894075589314079,7,-4.489997863769531,-2.2449951171875,1.3300056457519531,-4.734992980957031,-16.06999206542966,3,,-1.4468132308142123,222.8500061035156,1.7412982911627837,223.47000122070312,-1.872574953310671,218.8500061035156,
12964,2024-07-19,219.9900054931641,224.13999938964844,219.6199951171875,224.13999938964844,364900.0,-0.017594727421447742,1.1783185157404752,-2.150264065020067,52.07047913913109,40.72549242038636,-1.7174321175925797,0.6215127842373533,4.6432946696074,-0.5593700081315944,14.05827219429854,4.5200042724609375,-4.826599894350636,-0.1034942626952784,-9.529298812819974,9.322310287429417,-4.816396537757612,4.609408012367055,-4.713430294513699,22.979895770116627,-22.958464275492773,4.712902275062346,7,-0.5500106811523722,1.694992065429659,5.549995422363253,-0.7950057983398722,-12.1300048828125,4,,-1.899708736062928,223.92999267578125,-1.4468132308142123,222.8500061035156,1.7412982911627837,223.47000122070312,
12965,2024-07-22,224.17999267578125,224.7700042724609,219.16000366210938,219.9199981689453,654100.0,0.01904626154822009,1.062493513633302,-1.026506210152448,67.30648607303044,45.55956798348828,-5.010925611772933,-3.990441305384593,0.43299438509217225,-4.636624958259148,14.154749432258656,5.610000610351534,-4.054713501124951,4.224493408203131,-4.853663741878819,13.30265055828508,-0.3145851668378441,8.763571983244105,-7.822075363206835,75.88378656956526,23.711255451082366,4.539078575040972,7,-4.624992370605469,-2.4949951171875,1.4950065612792969,-4.984992980957031,-16.31999206542966,0,,1.1783185157404752,219.9900054931641,-1.899708736062928,223.92999267578125,-1.4468132308142123,222.8500061035156,
12966,2024-07-23,220.55999755859372,233.47999572753903,216.4600067138672,229.52999877929688,775900.0,-0.016147717171277276,1.0177823283815401,-2.105636804533234,58.21258041747976,48.325100621216116,-0.22995100283253578,-1.1342802116293456,3.908308825536068,-0.9247612136416308,13.775104932249738,17.019989013671847,-3.1971311319897495,1.0524986267089673,-6.845975950565759,8.950973203983693,-2.8967386619283957,5.00173591534633,5.529998779296903,24.08926845624334,-30.220640922222763,3.949237288637369,7,4.410003662109403,2.099998474121122,5.115001678466825,-1.3649978637695028,-12.69999694824213,1,,1.062493513633302,224.17999267578125,1.1783185157404752,219.9900054931641,-1.899708736062928,223.92999267578125,
12967,2024-07-24,214.7899932861328,219.5200042724609,214.3000030517578,219.5200042724609,898500.0,-0.02616070156116168,1.2071835502248633,0.5273144194686423,47.256573028912136,49.444956208105516,5.8880335445971355,3.9788901142787267,9.529044405828188,4.86664999683245,13.615597407585046,6.259994506835909,-2.4103114904487484,-4.1710052490234375,-11.766287014822893,3.4242765167760183,-7.968646131923151,-0.3733643661237238,18.69000244140622,2.5546945854349348,-51.534118834656276,3.797640882899725,7,9.100006103515625,7.870002746582031,10.775005340576172,4.405006408691406,-6.929992675781222,2,,1.0177823283815401,220.55999755859372,1.062493513633302,224.17999267578125,1.1783185157404752,219.9900054931641,
12968,2024-07-25,209.1000061035156,214.1199951171875,208.57000732421875,210.0,784100.0,-0.02649093235473632,-4.663277539898793,0.19027310910816042,41.753799928855,49.56008277509927,11.407494992916924,8.949492261160344,15.01797541196143,10.54214064980016,13.915266340549515,6.2199859619140625,-1.3014029934753637,-9.112992858886741,-17.499307057288803,-0.72667866048468,-13.306149958087758,-4.919835759685725,24.379989624023438,2.1276556645293434,-52.44396086771113,4.19315709920103,7,11.92499542236331,11.92499542236331,16.464992523193388,10.094993591308622,-1.2400054931640057,3,,1.2071835502248633,214.7899932861328,1.0177823283815401,220.55999755859372,1.062493513633302,224.17999267578125,
12969,2024-07-26,213.7400054931641,214.02999877929688,210.8000030517578,211.7100067138672,523000.0,0.022190335983784948,1.4751064028810625,-2.2555694957783334,48.514632030245714,51.19297312538433,6.346985012759092,3.7404596140947888,10.205092353205345,5.923899488235264,14.3926900773999,4.929992675781278,-0.5952298726591323,-3.989994049072237,-12.229893742445682,4.249905644301208,-8.10994389575896,0.1299557976144854,18.245390930175716,20.75471929266826,-33.890162441860056,4.119949846686717,7,7.284996032714815,7.284996032714815,12.334991455078097,5.679992675781222,-5.8800048828125,4,,-4.663277539898793,209.1000061035156,1.2071835502248633,214.7899932861328,1.0177823283815401,220.55999755859372,
12970,2024-07-29,212.91000366210938,215.3999938964844,212.5399932861328,214.91000366210938,607500.0,-0.003883231073844362,-1.0875758757030891,-0.9852222673221047,49.89890305183199,51.551672304224006,6.979787188174413,4.340949767743126,10.837073461219916,6.7704154422982015,14.685905876847109,2.860000610351591,-0.12786266999131612,-4.532996368408192,-13.033700293726412,3.967707556910028,-8.783348331067316,-0.2826444057490676,17.67046941528318,17.422715208137717,-39.9269755873822,4.25035196265911,7,8.114997863769531,8.114997863769531,13.164993286132812,6.5099945068359375,-5.050003051757784,0,,1.4751064028810625,213.7400054931641,-4.663277539898793,209.1000061035156,1.2071835502248633,214.7899932861328,
12971,2024-07-30,215.77999877929688,216.8699951171875,212.4600067138672,212.4600067138672,473300.0,0.013479850959667417,-1.6566258692245115,-1.6599960327148438,49.156398737407415,51.663196266156625,3.245555029061535,1.751342932950024,7.847648436588855,3.968120256650991,14.05481828557874,4.4099884033203125,0.08203410921547061,-1.7840011596679801,-10.10703468638701,6.53903236705105,-5.945517923027495,2.377515603691535,13.479846352905241,65.8446891735031,10.32737278190777,4.161516763359515,7,5.245002746582031,5.245002746582031,10.294998168945312,3.6399993896484375,-7.919998168945284,1,,-1.0875758757030891,212.91000366210938,1.4751064028810625,213.7400054931641,-4.663277539898793,209.1000061035156,
12972,2024-07-31,216.8300018310547,218.5800018310547,214.4199981689453,216.6199951171875,513300.0,0.004866081461200489,1.2425855169265316,0.06325518547286273,48.84148157897777,51.44570377620792,1.398923168064755,0.8811973087565548,6.63250495496942,2.958759878705223,13.377459219282214,4.160003662109375,0.7348114773677707,-0.8194984436035213,-9.071650968767301,7.432654081560258,-4.945574706185425,3.3065778189783828,11.188453032668434,82.51747292363741,27.095306912358744,4.126076262581893,7,4.194999694824219,4.194999694824219,9.794998168945312,3.1399993896484375,-8.970001220703097,2,,-1.6566258692245115,215.77999877929688,-1.0875758757030891,212.91000366210938,1.4751064028810625,213.7400054931641,
12973,2024-08-01,214.0500030517578,217.6999969482422,212.1499938964844,216.77999877929688,507500.0,-0.01282109835272216,1.4288895789301341,-12.99956404853593,42.384560728020475,50.36949061941785,2.939143862000833,3.6282701703780162,9.219714118052963,5.770194976433743,12.976222614148394,5.550003051757784,0.4378702764896616,-3.4604972839355526,-11.863053086423633,4.942058518552528,-7.661775185179579,0.7407806173084737,12.801544959595049,41.773785474728854,-9.337195557776397,4.201277901244039,8,6.974998474121094,6.974998474121094,13.079994201660156,5.9199981689453125,-6.190002441406222,3,,1.2425855169265316,216.8300018310547,-1.6566258692245115,215.77999877929688,-1.0875758757030891,212.91000366210938,
12974,2024-08-02,210.3800048828125,212.5200042724609,207.57000732421875,212.5200042724609,530300.0,-0.017145517947308342,3.6261666916227333,0.7838837870920399,40.66562317967131,47.40939474237795,5.702260678225997,7.222812085299239,12.550687009027996,9.446775547805998,12.21379280956355,6.4799957275390625,-0.028035151987268137,-6.847496032714844,-15.82048221699523,2.1254901515655433,-11.333989124855037,-2.36100294057465,15.374650687312311,25.522243056970336,-23.098613145386853,4.486493092140192,8,10.144996643066406,10.144996643066406,16.399993896484375,9.589996337890625,-2.520004272460909,4,,1.4288895789301341,214.0500030517578,1.2425855169265316,216.8300018310547,-1.6566258692245115,215.77999877929688,
12975,2024-08-05,202.2700042724609,211.1100006103516,201.22000122070312,211.1100006103516,613100.0,-0.03854929376424854,1.2375573499407866,4.130840588390564,28.305338552849207,44.08636786853011,11.597041822132411,15.096334782661273,20.217854366224486,17.50317319326436,12.208313048610604,9.889999389648466,-0.9741416140319927,-14.315996551513706,-25.493170748143456,-3.1388223548839562,-19.904583649828595,-8.727409453198817,22.02987943799141,6.048404463371273,-34.82206947168356,5.588587098314879,8,8.099998474121122,15.079994201660185,24.37999343872073,17.699996948242216,5.589996337890682,0,,3.6261666916227333,210.3800048828125,1.4288895789301341,214.0500030517578,1.2425855169265316,216.8300018310547,
12976,2024-08-06,205.6199951171875,208.3999938964844,201.72000122070312,202.7100067138672,545100.0,0.016561975448490696,-1.7321036848888158,-0.32918434489020015,33.30099574149416,42.53574816992811,6.59888905286806,11.768480107144967,16.525428318173482,14.149810704151548,11.907136828081974,6.679992675781278,-1.6977133557942636,-10.597005462646479,-22.719923862384064,1.5259129370911069,-16.658464662515257,-4.5355462627777,16.371900344289912,25.34558607020273,-11.083391920310884,6.061459199868787,8,4.280006408691406,11.730003356933594,18.855003356933594,14.350006103515625,2.240005493164091,1,,1.2375573499407866,202.2700042724609,3.6261666916227333,210.3800048828125,1.4288895789301341,214.0500030517578,
12977,2024-08-07,202.82000732421875,208.8699951171875,202.47000122070312,207.1699981689453,496000.0,-0.013617293354048488,-1.534649516402433,-1.4948481718219906,30.200702975624864,41.252070730680316,8.40639533085448,14.218461229686909,18.94273963678836,16.91190829091522,12.035913766344503,6.399993896484375,-3.51681365410289,-12.711993408203114,-26.230694577799113,0.8067077613928859,-19.471343993001113,-5.952642823405114,17.09469871318123,9.708777416986333,-21.125215197573244,6.7593505847979936,8,7.079994201660156,14.529991149902344,19.18999481201172,17.149993896484375,5.039993286132841,2,,-1.7321036848888158,205.6199951171875,1.2375573499407866,202.2700042724609,3.6261666916227333,210.3800048828125,
12978,2024-08-08,207.72999572753903,208.30999755859372,202.55999755859372,203.9499969482422,541900.0,0.024208599871862857,1.3279340721796233,-0.8689670655006757,38.70668402070112,40.162298729619806,3.6672885028450537,8.97223290941568,13.768551118931583,11.99682696513625,12.968041154914701,5.75,-4.758388522647607,-7.296504974365263,-21.20236454203834,6.609354593307813,-14.2494347582018,-0.34357519052872476,10.315239828191267,57.610555298241614,24.718000135748554,6.952929783836533,8,2.170005798339872,9.62000274658206,13.955001831054716,12.240005493164091,0.13000488281255684,3,,-1.534649516402433,202.82000732421875,-1.7321036848888158,205.6199951171875,1.2375573499407866,202.2700042724609,
12979,2024-08-09,207.8600006103516,208.0500030517578,204.42999267578125,206.5800018310547,271500.0,0.0006258358710171663,3.361448662560897,0.33862412504138645,33.751486912887884,38.36814138084824,2.922860438055295,8.255821813302163,13.465511324506167,11.8817535410777,13.606375695982164,3.6200103759765625,-5.186305830785926,-6.52550048828121,-20.515726860445568,7.464725883883148,-13.520613674363403,0.4696126978009829,8.502711511875987,67.13852173336161,38.044760287819244,6.995113186082181,8,2.0400009155273153,9.489997863769503,13.824996948242159,12.565002441406222,0.0,4,,1.3279340721796233,207.72999572753903,-1.534649516402433,202.82000732421875,-1.7321036848888158,205.6199951171875,